גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > דה לונגי (דלונגי) > גרפים

עדכון אחרון 15:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דה לונגי (דלונגי)

De' Longhi

מניה DLG Milan-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10:00					0.00
10:10	36.8467	36.8467	36.8467	36.8467	0.00
10:20	36.8467	36.8467	36.8467	36.8467	0.00
10:30	36.8859	36.8859	36.8859	36.8859	55.00
10:40	36.8859	36.8859	36.8859	36.8859	0.00
10:50	36.9639	36.9639	36.9639	36.9639	72.00
11:00	36.9508	36.9508	36.9508	36.9508	72.00
11:10	36.9602	36.9602	36.9602	36.9602	110.00
11:20	36.94	36.94	36.94	36.94	27.00
11:30	36.9688	36.9688	36.9688	36.9688	70.00
11:40	37.034	37.034	37.034	37.034	16.00
11:50	36.9682	36.9682	36.9682	36.9682	17.00
12:00	37.0171	37.0171	37.0171	37.0171	11.00
12:10	36.9906	36.9906	36.9906	36.9906	56.00
12:20	36.9997	36.9997	36.9997	36.9997	29.00
12:30	36.9403	36.9403	36.9403	36.9403	42.00
12:40	36.9	36.9	36.9	36.9	44.00
12:50	36.9935	36.9935	36.9935	36.9935	92.00
13:00	37.0548	37.0548	37.0548	37.0548	169.00
13:10	37.0965	37.0965	37.0965	37.0965	72.00
13:20	36.7545	36.7545	36.7545	36.7545	122.00
13:30	37.111	37.111	37.111	37.111	75.00
13:40	37.0397	37.0397	37.0397	37.0397	165.00
13:50	37.04	37.04	37.04	37.04	48.00
14:00	37.04	37.04	37.04	37.04	86.00
14:10	37.1104	37.1104	37.1104	37.1104	37.00
14:20	37.1139	37.1139	37.1139	37.1139	85.00
14:30	37.1481	37.1481	37.1481	37.1481	96.00
14:40	37.1343	37.1343	37.1343	37.1343	120.00
14:50	37.1326	37.1326	37.1326	37.1326	63.00
15:00	37.1503	37.1503	37.1503	37.1503	301.00
15:10	37.1428	37.1428	37.1428	37.1428	131.00
15:20	37.1405	37.1405	37.1405	37.1405	183.00
15:30	37.1111	37.1111	37.1111	37.1111	138.00
15:40	37.0845	37.0845	37.0845	37.0845	132.00
15:50	37.132	37.132	37.132	37.132	141.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.01.2026 10:30	36.2593	35.78	35.84	36.2593	356.00
29.01.2026 11:00	37.0743	36.3424	36.3753	37.0743	527.00
29.01.2026 11:30	37.2351	37.0449	37.1746	37.1557	1,610.00
29.01.2026 12:00	37.32	37.1727	37.1755	37.282	3,193.00
29.01.2026 12:30	37.2825	37.0255	37.2825	37.0255	3,974.00
29.01.2026 13:00	37.1	37.0194	37.0545	37.0205	3,439.00
29.01.2026 13:30	37.18	36.9472	36.9472	37.1532	5,073.00
29.01.2026 14:00	37.1842	37.12	37.1558	37.1842	6,907.00
29.01.2026 14:30	37.2237	37.1831	37.1913	37.2237	5,817.00
29.01.2026 15:00	37.2406	37.2154	37.218	37.2406	7,400.00
29.01.2026 15:30	37.2374	37.0413	37.2374	37.1088	7,691.00
29.01.2026 16:00	37.0855	36.96	37.0808	37.033	7,838.00
29.01.2026 16:30	37.0208	36.8735	37.0208	36.9428	5,785.00
29.01.2026 17:00	36.9426	36.6624	36.9426	36.8886	11,147.00
29.01.2026 17:30	36.8739	36.7019	36.8739	36.7309	10,814.00
29.01.2026 18:00	36.7673	36.548	36.7009	36.548	13,833.00
30.01.2026 10:00	37.0453	36.7161	36.7161	37.0453	19.00
30.01.2026 10:30	37.3123	37.1297	37.1297	37.3123	77.00
30.01.2026 11:00	37.3968	37.3361	37.3361	37.3968	87.00
30.01.2026 11:30	37.3506	37.1631	37.3506	37.1639	294.00
30.01.2026 12:00	37.1678	37.1075	37.1622	37.1075	238.00
30.01.2026 12:30	37.1813	37.1104	37.1104	37.1574	253.00
30.01.2026 13:00	37.2148	37.1318	37.1318	37.1869	478.00
30.01.2026 13:30	37.2526	37.1484	37.1484	37.2526	450.00
30.01.2026 14:00	37.2891	37.2464	37.2624	37.252	894.00
30.01.2026 14:30	37.3	37.2262	37.2366	37.2845	1,045.00
30.01.2026 15:00	37.3646	37.2769	37.2845	37.289	1,983.00
30.01.2026 15:30	37.3003	37.2509	37.2923	37.2932	1,546.00
30.01.2026 16:00	37.3263	37.2	37.3263	37.2	2,866.00
30.01.2026 16:30	37.211	37.1719	37.2	37.1804	2,139.00
30.01.2026 17:00	37.3308	37.1436	37.1436	37.3063	2,138.00
30.01.2026 17:30	37.3706	37.2787	37.3106	37.3074	1,202.00
30.01.2026 18:00	37.3461	37.26	37.3461	37.2845	1,624.00
02.02.2026 10:00	36.8859	36.8467	36.8467	36.8859	9.00
02.02.2026 10:30	36.9639	36.9112	36.9112	36.9602	57.00
02.02.2026 11:00	37.034	36.9364	36.9627	37.034	145.00
02.02.2026 11:30	37.0284	36.9682	36.9682	36.997	91.00
02.02.2026 12:00	36.9997	36.9403	36.969	36.9403	217.00
02.02.2026 12:30	37.1	36.9	36.9	37.1	622.00
02.02.2026 13:00	37.111	36.7545	37.1	37.0398	545.00
02.02.2026 13:30	37.04	37.0397	37.0397	37.04	475.00
02.02.2026 14:00	37.1536	37.1	37.1	37.1512	1,095.00
02.02.2026 14:30	37.1527	37.115	37.1512	37.1527	1,407.00
02.02.2026 15:00	37.1543	37.1025	37.1543	37.1025	1,844.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2025	33.92	33.92	33.92	33.92	343.00
05.02.2025	33.92	33.92	33.92	33.92	343.00
06.02.2025	33.92	33.92	33.92	33.92	0.00
07.02.2025	33.92	33.92	33.92	33.92	0.00
10.02.2025	33.38	33.37	33.38	33.37	438.00
11.02.2025	33.37	33.37	33.37	33.37	438.00
12.02.2025	33.46	33.19	33.45	33.32	15,223.00
13.02.2025	33.69	33.69	33.69	33.69	165.00
14.02.2025	34.12	34.00	34.10	34.00	5,366.00
17.02.2025	34.00	34.00	34.00	34.00	5,366.00
18.02.2025	34.00	34.00	34.00	34.00	0.00
19.02.2025	34.00	34.00	34.00	34.00	0.00
20.02.2025	34.00	34.00	34.00	34.00	0.00
21.02.2025	34.04	34.04	34.04	34.04	336.00
24.02.2025	34.00	33.73	34.00	33.73	42,004.00
25.02.2025	33.73	33.73	33.73	33.73	42,004.00
26.02.2025	34.73	34.68	34.68	34.73	15,330.00
27.02.2025	34.06	33.88	34.06	33.88	6,012.00
28.02.2025	33.74	33.74	33.74	33.74	28,512.00
03.03.2025	34.00	33.85	33.85	34.00	100.00
04.03.2025	33.46	33.14	33.46	33.17	738.00
05.03.2025	33.30	33.30	33.30	33.30	343.00
06.03.2025	33.46	33.34	33.34	33.40	17,230.00
07.03.2025	33.42	33.05	33.05	33.42	22,486.00
10.03.2025	32.99	32.46	32.99	32.84	16,262.00
11.03.2025	32.84	32.84	32.84	32.84	16,262.00
12.03.2025	32.84	32.84	32.84	32.84	0.00
13.03.2025	32.54	32.22	32.54	32.22	269.00
14.03.2025	32.22	32.22	32.22	32.22	269.00
17.03.2025	31.96	31.68	31.68	31.96	592.00
18.03.2025	31.96	31.96	31.96	31.96	592.00
19.03.2025	31.63	31.08	31.63	31.30	182.00
20.03.2025	31.42	31.40	31.42	31.40	1,997.00
21.03.2025	31.40	31.40	31.40	31.40	1,997.00
24.03.2025	31.40	31.40	31.40	31.40	0.00
25.03.2025	31.74	31.74	31.74	31.74	2.00
26.03.2025	31.74	31.74	31.74	31.74	2.00
27.03.2025	31.74	31.74	31.74	31.74	0.00
28.03.2025	31.74	31.74	31.74	31.74	0.00
31.03.2025	30.40	30.40	30.40	30.40	16.00
01.04.2025	30.49	30.49	30.49	30.49	1,606.00
02.04.2025	30.52	30.04	30.12	30.43	2,499.00
03.04.2025	29.81	28.52	29.62	28.52	1,522.00
04.04.2025	28.52	28.52	28.52	28.52	1,522.00
07.04.2025	25.38	24.60	24.73	24.80	15,364.00
08.04.2025	26.17	26.02	26.17	26.02	11,859.00
09.04.2025	24.85	24.85	24.85	24.85	2,825.00
10.04.2025	26.49	26.07	26.30	26.28	4,497.00
11.04.2025	26.24	26.24	26.24	26.24	409.00
14.04.2025	26.60	26.38	26.38	26.58	785.00
15.04.2025	26.58	26.58	26.58	26.58	785.00
16.04.2025	26.84	26.62	26.62	26.67	2,352.00
17.04.2025	26.90	26.59	26.62	26.62	3,211.00
22.04.2025	26.62	26.62	26.62	26.62	3,211.00
23.04.2025	26.62	26.62	26.62	26.62	0.00
24.04.2025	26.62	26.62	26.62	26.62	0.00
25.04.2025	26.62	26.62	26.62	26.62	0.00
28.04.2025	26.62	26.62	26.62	26.62	0.00
29.04.2025	26.62	26.62	26.62	26.62	0.00
30.04.2025	27.05	26.84	27.05	26.84	2,752.00
02.05.2025	26.84	26.84	26.84	26.84	2,752.00
05.05.2025	26.84	26.84	26.84	26.84	0.00
06.05.2025	26.84	26.84	26.84	26.84	0.00
07.05.2025	27.60	27.60	27.60	27.60	36.00
08.05.2025	27.22	27.22	27.22	27.22	55.00
09.05.2025	27.22	27.22	27.22	27.22	55.00
12.05.2025	27.22	27.22	27.22	27.22	0.00
13.05.2025	27.22	27.22	27.22	27.22	0.00
14.05.2025	30.72	30.03	30.22	30.09	4,314.00
15.05.2025	29.81	29.58	29.58	29.81	80.00
16.05.2025	29.81	29.81	29.81	29.81	80.00
19.05.2025	29.81	29.81	29.81	29.81	0.00
20.05.2025	29.81	29.81	29.81	29.81	0.00
21.05.2025	29.81	29.81	29.81	29.81	0.00
22.05.2025	29.81	29.81	29.81	29.81	0.00
23.05.2025	29.81	29.81	29.81	29.81	0.00
26.05.2025	28.47	28.47	28.47	28.47	2.00
27.05.2025	28.47	28.47	28.47	28.47	2.00
28.05.2025	28.45	28.45	28.45	28.45	355.00
29.05.2025	29.44	29.37	29.37	29.44	663.00
30.05.2025	29.44	29.44	29.44	29.44	663.00
02.06.2025	28.67	28.27	28.27	28.45	12,418.00
03.06.2025	28.45	28.45	28.45	28.45	12,418.00
04.06.2025	28.45	28.45	28.45	28.45	0.00
05.06.2025	28.39	28.31	28.39	28.31	2,861.00
06.06.2025	28.31	28.31	28.31	28.31	2,861.00
09.06.2025	28.31	28.31	28.31	28.31	0.00
10.06.2025	28.47	28.46	28.46	28.47	738.00
11.06.2025	28.60	28.60	28.60	28.60	385.00
12.06.2025	28.60	28.60	28.60	28.60	385.00
13.06.2025	27.69	27.69	27.69	27.69	26.00
16.06.2025	28.28	28.00	28.18	28.00	1,411.00
17.06.2025	27.76	27.76	27.76	27.76	373.00
18.06.2025	27.76	27.76	27.76	27.76	373.00
19.06.2025	27.39	27.30	27.39	27.30	13,347.00
20.06.2025	27.30	27.30	27.30	27.30	13,347.00
23.06.2025	27.04	26.98	26.98	27.04	13,473.00
24.06.2025	27.79	27.79	27.79	27.79	1,961.00
25.06.2025	27.67	27.54	27.67	27.54	538.00
26.06.2025	27.90	27.60	27.69	27.90	1,597.00
27.06.2025	28.89	28.64	28.89	28.75	1,908.00
30.06.2025	28.66	28.57	28.66	28.57	948.00
01.07.2025	28.57	28.57	28.57	28.57	948.00
02.07.2025	28.57	28.57	28.57	28.57	0.00
03.07.2025	29.16	29.11	29.11	29.16	716.00
04.07.2025	29.38	29.02	29.02	29.37	1,187.00
07.07.2025	29.28	29.14	29.14	29.28	1,390.00
08.07.2025	29.28	29.28	29.28	29.28	1,390.00
09.07.2025	29.81	29.81	29.81	29.81	344.00
10.07.2025	29.81	29.81	29.81	29.81	344.00
11.07.2025	29.81	29.81	29.81	29.81	0.00
14.07.2025	29.81	29.81	29.81	29.81	0.00
15.07.2025	29.81	29.81	29.81	29.81	0.00
16.07.2025	29.81	29.81	29.81	29.81	0.00
17.07.2025	29.81	29.81	29.81	29.81	0.00
18.07.2025	29.81	29.81	29.81	29.81	0.00
21.07.2025	29.37	29.37	29.37	29.37	3,075.00
22.07.2025	28.60	28.48	28.60	28.48	561.00
23.07.2025	28.48	28.48	28.48	28.48	561.00
24.07.2025	28.43	28.17	28.17	28.42	1,691.00
25.07.2025	28.42	28.42	28.42	28.42	1,691.00
28.07.2025	29.18	28.90	28.94	28.98	10,823.00
29.07.2025	28.88	28.88	28.88	28.88	100.00
30.07.2025	28.60	28.32	28.58	28.50	2,935.00
31.07.2025	29.12	27.37	27.37	28.77	2,857.00
01.08.2025	28.73	28.73	28.73	28.73	13.00
04.08.2025	28.73	28.73	28.73	28.73	13.00
05.08.2025	29.31	29.08	29.31	29.27	982.00
06.08.2025	29.27	29.27	29.27	29.27	982.00
07.08.2025	29.27	29.27	29.27	29.27	0.00
08.08.2025	29.27	29.27	29.27	29.27	0.00
11.08.2025	29.27	29.27	29.27	29.27	0.00
12.08.2025	29.29	29.29	29.29	29.29	1.00
13.08.2025	29.29	29.29	29.29	29.29	1.00
14.08.2025	29.29	29.29	29.29	29.29	0.00
18.08.2025	29.29	29.29	29.29	29.29	0.00
19.08.2025	29.29	29.29	29.29	29.29	0.00
20.08.2025	29.29	29.29	29.29	29.29	0.00
21.08.2025	29.29	29.29	29.29	29.29	0.00
22.08.2025	29.29	29.29	29.29	29.29	0.00
25.08.2025	29.29	29.29	29.29	29.29	0.00
26.08.2025	29.29	29.29	29.29	29.29	0.00
27.08.2025	29.29	29.29	29.29	29.29	0.00
28.08.2025	29.29	29.29	29.29	29.29	0.00
29.08.2025	29.29	29.29	29.29	29.29	0.00
01.09.2025	30.27	30.27	30.27	30.27	337.00
02.09.2025	30.27	30.27	30.27	30.27	337.00
03.09.2025	30.27	30.27	30.27	30.27	0.00
04.09.2025	30.27	30.27	30.27	30.27	0.00
05.09.2025	30.27	30.27	30.27	30.27	0.00
08.09.2025	30.27	30.27	30.27	30.27	0.00
09.09.2025	30.27	30.27	30.27	30.27	0.00
10.09.2025	30.27	30.27	30.27	30.27	0.00
11.09.2025	30.93	30.44	30.83	30.62	6,431.00
12.09.2025	30.62	30.62	30.62	30.62	6,431.00
15.09.2025	30.56	30.46	30.46	30.53	767.00
16.09.2025	30.90	30.85	30.90	30.85	733.00
17.09.2025	30.85	30.85	30.85	30.85	733.00
18.09.2025	31.01	30.34	30.39	30.82	14,050.00
19.09.2025	31.14	30.76	30.76	31.04	103,926.00
22.09.2025	30.12	30.06	30.08	30.10	29,550.00
23.09.2025	30.81	30.45	30.46	30.49	11,683.00
24.09.2025	30.67	30.01	30.01	30.29	28,272.00
25.09.2025	30.43	29.84	30.43	29.84	30,577.00
26.09.2025	30.31	30.00	30.18	30.22	23,306.00
29.09.2025	31.03	30.54	30.54	30.70	37,745.00
30.09.2025	30.70	30.68	30.68	30.70	94,850.00
01.10.2025	31.50	31.28	31.35	31.34	150,173.00
02.10.2025	32.06	31.57	31.82	31.98	33,063.00
03.10.2025	32.52	32.01	32.04	32.49	103,348.00
06.10.2025	31.32	31.20	31.32	31.24	130,530.00
07.10.2025	31.13	31.13	31.13	31.13	34,887.00
08.10.2025	31.22	30.61	31.01	31.08	20,632.00
09.10.2025	31.12	30.54	31.07	30.62	62,951.00
10.10.2025	30.01	29.00	29.94	29.00	96,665.00
13.10.2025	29.49	29.04	29.34	29.20	59,860.00
14.10.2025	28.96	28.29	28.90	28.29	67,266.00
15.10.2025	28.42	28.07	28.39	28.30	48,672.00
16.10.2025	29.23	28.01	28.01	29.23	146,934.00
17.10.2025	30.57	29.30	29.36	30.40	113,302.00
20.10.2025	30.98	30.47	30.83	30.51	28,743.00
21.10.2025	30.95	30.38	30.40	30.95	58,787.00
22.10.2025	30.99	30.84	30.96	30.87	50,214.00
23.10.2025	31.03	30.75	30.96	31.03	24,840.00
24.10.2025	30.97	30.75	30.87	30.96	36,846.00
27.10.2025	31.33	30.91	30.98	31.14	23,694.00
28.10.2025	31.49	31.08	31.08	31.43	26,910.00
29.10.2025	31.35	31.26	31.26	31.31	41,878.00
30.10.2025	31.67	31.48	31.49	31.67	54,193.00
31.10.2025	31.64	31.46	31.53	31.58	108,024.00
03.11.2025	31.52	31.37	31.52	31.38	42,373.00
04.11.2025	31.05	30.78	31.05	30.86	69,256.00
05.11.2025	30.92	30.68	30.74	30.92	67,524.00
06.11.2025	31.00	30.61	30.83	30.62	88,202.00
07.11.2025	30.90	29.72	30.87	29.72	50,053.00
10.11.2025	30.67	30.45	30.66	30.49	52,895.00
11.11.2025	30.59	30.32	30.32	30.58	105,942.00
12.11.2025	34.89	30.81	30.87	34.86	180,354.00
13.11.2025	34.16	33.55	33.99	34.02	163,723.00
14.11.2025	34.18	33.83	33.87	34.08	152,218.00
17.11.2025	34.14	33.73	33.90	33.98	30,766.00
18.11.2025	33.56	33.25	33.41	33.50	168,038.00
19.11.2025	34.43	33.76	33.90	34.14	229,516.00
20.11.2025	35.16	34.29	34.30	35.01	14,662.00
21.11.2025	34.96	34.59	34.72	34.82	70,515.00
24.11.2025	36.31	35.66	35.74	36.24	108,252.00
25.11.2025	36.68	35.97	36.11	36.68	72,274.00
26.11.2025	37.31	36.40	37.31	36.69	90,676.00
27.11.2025	36.91	36.69	36.83	36.77	30,859.00
28.11.2025	36.62	36.54	36.60	36.58	32,298.00
01.12.2025	36.44	36.42	36.44	36.42	46,630.00
02.12.2025	35.87	35.69	35.84	35.69	61,661.00
03.12.2025	36.08	35.56	35.85	36.02	125,268.00

צרו איתנו קשר *5988