גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטון-אקס גרופ > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטון-אקס גרופ

StoneX Group

מניה SNEX נאסד"ק USD

שער

88.63

שינוי

+0.93%

שינוי ב USD

0.82

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
17:20					0.00
17:30	87.7	87.7	87.7	87.7	0.00
17:40	88.38	88.38	88.38	88.38	17,211.00
17:50	88.325	88.325	88.325	88.325	9,515.00
18:00	88.36	88.36	88.36	88.36	8,049.00
18:10	88.35	88.35	88.35	88.35	14,176.00
18:20	88.55	88.55	88.55	88.55	17,978.00
18:30	88.18	88.18	88.18	88.18	4,656.00
18:40	88.38	88.38	88.38	88.38	20,798.00
18:50	88.615	88.615	88.615	88.615	9,606.00
19:00	88.705	88.705	88.705	88.705	7,776.00
19:10	88.29	88.29	88.29	88.29	7,471.00
19:20	88.3292	88.3292	88.3292	88.3292	8,489.00
19:30	88.22	88.22	88.22	88.22	3,077.00
19:40	88.31	88.31	88.31	88.31	8,557.00
19:50	88.065	88.065	88.065	88.065	14,541.00
20:00	87.735	87.735	87.735	87.735	2,954.00
20:10	87.265	87.265	87.265	87.265	16,967.00
20:20	87.8	87.8	87.8	87.8	9,485.00
20:30	87.68	87.68	87.68	87.68	15,677.00
20:40	87.91	87.91	87.91	87.91	4,641.00
20:50	88.23	88.23	88.23	88.23	10,073.00
21:00	88.23	88.23	88.23	88.23	6,486.00
21:10	88.1	88.1	88.1	88.1	4,642.00
21:20	88.19	88.19	88.19	88.19	10,119.00
21:30	88.725	88.725	88.725	88.725	12,332.00
21:40	88.49	88.49	88.49	88.49	10,457.00
21:50	88.315	88.315	88.315	88.315	14,481.00
22:00	88.14	88.14	88.14	88.14	8,888.00
22:10	88.29	88.29	88.29	88.29	6,110.00
22:20	88.15	88.15	88.15	88.15	18,035.00
22:30	88.28	88.28	88.28	88.28	8,129.00
22:40	88.5	88.5	88.5	88.5	12,560.00
22:50	88.16	88.16	88.16	88.16	11,031.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	93.515	93.06	93.08	93.515	149,715.00
05.05.2025 17:30	93.96	93.31	93.455	93.31	146,474.00
05.05.2025 18:00	93.54	93.17	93.435	93.18	272,173.00
05.05.2025 18:30	93.46	92.995	93.09	93.41	241,765.00
05.05.2025 19:00	94.56	93.5675	93.5675	94.56	471,612.00
05.05.2025 19:30	94.8794	94.39	94.53	94.8	435,429.00
05.05.2025 20:00	94.8	94.42	94.8	94.45	574,046.00
05.05.2025 20:30	94.62	94.14	94.575	94.57	673,000.00
05.05.2025 21:00	94.62	94.385	94.56	94.385	1,035,380.00
05.05.2025 21:30	94.445	93.72	94.415	93.7825	699,707.00
05.05.2025 22:00	93.725	92.985	93.58	93.02	877,128.00
05.05.2025 22:30	93.36	92.43	93.05	92.43	1,258,264.00
06.05.2025 16:30	92.06	91.05	91.05	91.6	45,733.00
06.05.2025 17:00	92.155	91.39	92.01	92.08	61,507.00
06.05.2025 17:30	92.3763	91.56	92.045	92.2836	105,403.00
06.05.2025 18:00	92.75	92.3	92.3	92.75	166,998.00
06.05.2025 18:30	92.9318	92.48	92.78	92.575	208,860.00
06.05.2025 19:00	92.91	92.39	92.46	92.53	296,653.00
06.05.2025 19:30	92.55	92.165	92.53	92.2	298,000.00
06.05.2025 20:00	92.86	92.23	92.33	92.69	223,505.00
06.05.2025 20:30	92.745	92.35	92.745	92.35	243,153.00
06.05.2025 21:00	92.79	92.48	92.51	92.79	308,512.00
06.05.2025 21:30	92.86	92.57	92.86	92.69	280,675.00
06.05.2025 22:00	93.12	92.57	92.8	93.05	497,041.00
06.05.2025 22:30	93.55	92.95	93.13	93.32	807,106.00
07.05.2025 16:30	94.6	93.645	93.65	94	33,085.00
07.05.2025 17:00	94.23	93.92	94	93.985	55,244.00
07.05.2025 17:30	94.3547	93.28	94.265	93.55	130,016.00
07.05.2025 18:00	93.88	93.58	93.58	93.73	88,514.00
07.05.2025 18:30	94.27	93.795	93.93	94.075	114,395.00
07.05.2025 19:00	94.245	93.81	94.02	93.81	325,226.00
07.05.2025 19:30	94.49	93.645	93.645	94.465	296,119.00
07.05.2025 20:00	94.805	94.47	94.5	94.805	407,833.00
07.05.2025 20:30	94.815	94.535	94.81	94.78	469,213.00
07.05.2025 21:00	95.14	94.3	94.75	94.8	1,080,163.00
07.05.2025 21:30	95.41	94.51	94.8	94.71	1,007,134.00
07.05.2025 22:00	94.93	94.19	94.66	94.2	1,330,922.00
07.05.2025 22:30	94.73	93.81	94.185	94.22	1,583,915.00
08.05.2025 16:30	96.9038	95.2	96.72	95.51	129,918.00
08.05.2025 17:00	95.48	93.7493	95.48	94.255	228,889.00
08.05.2025 17:30	94.325	92.34	94.2919	92.43	477,798.00
08.05.2025 18:00	94.15	91.8	91.8	94.01	864,996.00
08.05.2025 18:30	93.946	91.745	93.27	92.025	861,070.00
08.05.2025 19:00	93.05	91.82	91.82	92.31	901,407.00
08.05.2025 19:30	93.37	91.83	92.25	91.86	1,095,215.00
08.05.2025 20:00	91.9	91.03	91.74	91.19	895,729.00
08.05.2025 20:30	91.358	90.43	91.19	90.65	1,161,492.00
08.05.2025 21:00	91.09	89.82	90.63	90.03	1,095,180.00
08.05.2025 21:30	91.2849	89.81	89.81	90.63	1,681,348.00
08.05.2025 22:00	91.05	89.61	90.765	89.98	2,272,987.00
08.05.2025 22:30	89.88	87.89	89.88	87.89	2,681,766.00
09.05.2025 17:00	87.93	87.68	87.73	87.93	43,021.00
09.05.2025 17:30	88.74	87.89	87.89	88.71	275,745.00
09.05.2025 18:00	88.975	88.16	88.65	88.46	366,875.00
09.05.2025 18:30	88.965	88.18	88.36	88.58	393,016.00
09.05.2025 19:00	88.47	88.09	88.47	88.19	369,144.00
09.05.2025 19:30	88.43	87.53	88.32	87.53	508,233.00
09.05.2025 20:00	87.8475	87.26	87.525	87.685	585,946.00
09.05.2025 20:30	88.505	87.64	87.69	88.36	681,590.00
09.05.2025 21:00	88.8	88.09	88.22	88.62	985,348.00
09.05.2025 21:30	88.71	88.14	88.71	88.1906	882,004.00
09.05.2025 22:00	88.54	88.07	88.17	88.32	839,437.00
09.05.2025 22:30	88.695	88.12	88.26	88.58	1,546,647.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2024	103.04	100.14	100.14	102.45	276,821.00
25.11.2024	105.57	102.25	102.66	104.56	247,327.00
26.11.2024	106.77	103.17	104.33	104.38	132,515.00
27.11.2024	105.03	103.90	104.38	104.18	108,308.00
29.11.2024	105.23	103.69	105.07	103.76	85,138.00
02.12.2024	105.45	103.24	103.65	104.76	175,529.00
03.12.2024	105.48	103.80	104.99	103.91	126,703.00
04.12.2024	104.32	101.98	104.07	103.80	122,376.00
05.12.2024	104.88	103.03	103.93	103.92	81,584.00
06.12.2024	104.42	102.51	104.31	103.15	87,391.00
09.12.2024	103.72	101.01	103.20	103.20	211,562.00
10.12.2024	103.82	101.88	103.27	102.19	133,885.00
11.12.2024	103.92	102.20	103.40	102.85	120,296.00
12.12.2024	103.47	100.67	102.93	100.89	91,929.00
13.12.2024	101.14	98.92	101.14	99.21	96,880.00
16.12.2024	100.04	97.06	98.99	98.54	158,745.00
17.12.2024	98.02	95.27	97.51	95.92	168,503.00
18.12.2024	96.42	90.87	96.08	91.45	163,666.00
19.12.2024	94.44	92.29	92.29	94.10	228,734.00
20.12.2024	95.24	91.98	93.10	95.06	743,034.00
23.12.2024	97.05	94.91	94.91	96.95	151,281.00
24.12.2024	98.86	97.03	97.33	98.46	71,166.00
26.12.2024	100.56	97.91	97.91	100.40	121,769.00
27.12.2024	99.94	95.46	99.61	99.12	164,975.00
30.12.2024	99.01	97.36	98.35	98.16	93,514.00
31.12.2024	98.99	96.96	98.99	97.97	103,150.00
06.01.2025	104.74	102.15	102.43	103.27	212,969.00
07.01.2025	103.31	99.64	103.31	100.06	235,163.00
08.01.2025	103.71	100.02	100.02	102.20	246,053.00
10.01.2025	100.29	97.05	100.29	98.59	160,380.00
13.01.2025	100.11	96.63	97.26	100.03	121,986.00
14.01.2025	102.47	100.09	100.63	102.24	101,224.00
15.01.2025	105.03	103.11	104.72	104.56	158,331.00
16.01.2025	106.68	103.90	104.69	104.23	212,439.00
17.01.2025	105.64	104.20	104.87	105.01	175,393.00
21.01.2025	109.16	105.50	105.63	108.80	222,178.00
22.01.2025	110.96	108.19	108.80	108.60	157,121.00
23.01.2025	109.42	106.61	108.00	108.90	102,200.00
24.01.2025	109.10	107.96	108.11	109.08	79,181.00
27.01.2025	108.46	105.99	107.85	107.36	134,471.00
28.01.2025	109.18	107.08	107.08	108.79	106,034.00
29.01.2025	109.96	107.63	108.28	109.34	102,315.00
30.01.2025	111.20	109.76	110.69	110.32	120,678.00
31.01.2025	111.30	107.43	110.18	109.52	155,502.00
03.02.2025	109.01	105.50	106.43	108.58	31,697.00
04.02.2025	109.24	107.52	108.45	108.37	120,024.00
05.02.2025	110.99	108.17	108.58	110.31	43,578.00
06.02.2025	120.69	114.83	117.10	120.37	545,346.00
07.02.2025	120.68	115.56	119.87	120.64	360,119.00
10.02.2025	121.97	117.01	120.82	118.64	347,659.00
11.02.2025	120.19	116.12	117.32	120.12	201,719.00
12.02.2025	119.18	117.40	117.74	117.84	143,763.00
13.02.2025	118.13	115.91	118.00	116.28	74,032.00
14.02.2025	118.41	116.14	117.20	117.24	169,782.00
18.02.2025	121.31	116.25	117.61	121.27	278,622.00
19.02.2025	124.81	118.46	120.00	124.59	311,950.00
20.02.2025	127.95	123.53	124.59	126.89	415,319.00
21.02.2025	128.23	123.56	128.23	123.82	349,131.00
24.02.2025	124.83	121.56	124.01	121.93	205,303.00
25.02.2025	122.89	117.58	122.66	120.37	218,458.00
26.02.2025	123.39	119.79	120.02	121.29	174,295.00
27.02.2025	123.96	118.99	122.46	119.24	229,562.00
28.02.2025	121.34	118.31	119.86	120.67	239,324.00
03.03.2025	124.00	119.84	121.04	123.22	810,503.00
04.03.2025	123.04	115.85	121.33	118.01	432,721.00
05.03.2025	121.48	116.04	118.02	120.22	268,494.00
06.03.2025	120.20	114.58	119.88	117.25	244,243.00
07.03.2025	118.13	111.58	116.92	114.96	316,670.00
10.03.2025	113.10	105.15	112.43	107.74	599,167.00
11.03.2025	111.62	107.35	108.28	109.69	251,614.00
12.03.2025	112.60	107.97	110.88	109.44	197,143.00
13.03.2025	110.52	106.30	109.49	107.27	99,579.00
14.03.2025	110.92	108.17	109.05	110.90	151,988.00
17.03.2025	113.96	110.35	110.35	113.31	176,050.00
18.03.2025	113.81	111.98	112.78	113.51	140,727.00
19.03.2025	121.11	112.62	114.00	119.83	339,648.00
20.03.2025	120.37	117.99	119.34	118.00	314,472.00
21.03.2025	118.55	115.10	116.52	117.33	718,191.00
24.03.2025	79.70	73.58	78.93	79.15	481,683.00
25.03.2025	82.60	78.21	78.67	81.61	472,699.00
26.03.2025	83.53	78.40	83.35	79.72	338,861.00
27.03.2025	79.39	76.61	78.84	78.60	270,802.00
28.03.2025	78.24	74.95	78.24	76.12	444,770.00
31.03.2025	77.16	73.39	74.52	76.38	400,065.00
01.04.2025	76.68	75.13	75.68	76.47	313,253.00
02.04.2025	79.25	75.13	75.22	78.81	282,968.00
03.04.2025	75.63	73.19	73.63	74.22	459,801.00
04.04.2025	71.89	67.40	69.61	69.59	561,151.00
07.04.2025	72.11	65.00	65.81	70.21	636,624.00
08.04.2025	75.00	68.74	73.51	69.85	504,901.00
09.04.2025	77.45	68.37	68.37	76.23	505,376.00
10.04.2025	75.61	71.17	74.12	73.98	487,642.00
11.04.2025	76.05	72.01	73.89	75.55	305,084.00
14.04.2025	79.94	76.37	77.20	79.10	357,617.00
15.04.2025	80.56	78.89	79.12	79.15	285,547.00
16.04.2025	80.21	78.01	78.37	79.26	437,769.00
17.04.2025	80.89	78.51	79.19	80.29	411,413.00
21.04.2025	80.01	78.00	79.86	78.34	354,384.00
22.04.2025	82.62	78.75	79.98	81.97	438,547.00
23.04.2025	86.83	83.41	84.22	83.79	547,272.00
24.04.2025	86.53	82.72	83.63	85.99	373,218.00
25.04.2025	88.07	85.53	86.17	87.61	407,894.00
28.04.2025	88.84	86.50	88.10	87.75	464,580.00
29.04.2025	89.93	86.68	87.57	89.73	417,949.00
30.04.2025	89.39	86.28	87.91	88.57	413,226.00
01.05.2025	91.43	87.91	88.75	89.94	434,311.00
02.05.2025	93.33	90.83	91.65	92.81	414,526.00
05.05.2025	94.90	90.84	91.98	92.43	455,679.00
06.05.2025	93.57	90.00	90.83	93.41	388,750.00
07.05.2025	95.41	93.28	93.33	94.15	696,046.00
08.05.2025	97.17	87.67	95.01	87.81	975,789.00
09.05.2025	89.63	87.06	88.26	88.63	456,506.00

צרו איתנו קשר *5988