גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרוויאל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוויאל

Ferrovial

מניה FER נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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
16:30					0.00
16:40	58.26	58.26	58.26	58.26	0.00
16:50	58.35	58.35	58.35	58.35	17,188.00
17:00	58.285	58.285	58.285	58.285	18,251.00
17:10	58.15	58.15	58.15	58.15	15,153.00
17:20	58.2	58.2	58.2	58.2	13,463.00
17:30	58.1609	58.1609	58.1609	58.1609	15,809.00
17:40	58.175	58.175	58.175	58.175	17,162.00
17:50	58.065	58.065	58.065	58.065	9,168.00
18:00	58.085	58.085	58.085	58.085	8,790.00
18:10	58.05	58.05	58.05	58.05	9,324.00
18:20	58.07	58.07	58.07	58.07	6,769.00
18:30	58.02	58.02	58.02	58.02	9,233.00
18:40	58.09	58.09	58.09	58.09	28,984.00
18:50	58.15	58.15	58.15	58.15	6,100.00
19:00	58.13	58.13	58.13	58.13	3,967.00
19:10	58.14	58.14	58.14	58.14	7,884.00
19:20	58.15	58.15	58.15	58.15	5,445.00
19:30	58.14	58.14	58.14	58.14	4,914.00
19:40	58.1701	58.1701	58.1701	58.1701	4,473.00
19:50	58.13	58.13	58.13	58.13	7,150.00
20:00	58.185	58.185	58.185	58.185	6,375.00
20:10	58.13	58.13	58.13	58.13	5,792.00
20:20	58.12	58.12	58.12	58.12	5,190.00
20:30	58.08	58.08	58.08	58.08	7,516.00
20:40	58.035	58.035	58.035	58.035	7,588.00
20:50	58	58	58	58	6,411.00
21:00	57.9876	57.9876	57.9876	57.9876	8,963.00
21:10	57.971	57.971	57.971	57.971	4,166.00
21:20	57.9881	57.9881	57.9881	57.9881	4,897.00
21:30	58	58	58	58	4,514.00
21:40	58.01	58.01	58.01	58.01	6,957.00
21:50	57.96	57.96	57.96	57.96	5,463.00
22:00	57.94	57.94	57.94	57.94	5,757.00
22:10	57.945	57.945	57.945	57.945	7,940.00
22:20	57.91	57.91	57.91	57.91	9,552.00
22:30	57.945	57.945	57.945	57.945	3,744.00
22:40	57.97	57.97	57.97	57.97	10,189.00
22:50	58.015	58.015	58.015	58.015	8,778.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	57.9	57.63	57.63	57.78	126,695.00
02.09.2026 17:30	57.7462	57.56	57.7462	57.69	138,599.00
02.09.2026 18:00	57.72	57.65	57.71	57.72	167,812.00
02.09.2026 18:30	57.8	57.65	57.75	57.665	182,563.00
02.09.2026 19:00	57.67	57.63	57.64	57.635	112,291.00
02.09.2026 19:30	57.65	57.59	57.62	57.625	200,507.00
02.09.2026 20:00	57.7	57.615	57.615	57.685	211,338.00
02.09.2026 20:30	57.885	57.67	57.68	57.875	303,239.00
02.09.2026 21:00	57.9	57.83	57.875	57.85	275,126.00
02.09.2026 21:30	57.845	57.75	57.845	57.76	373,213.00
02.09.2026 22:00	57.79	57.74	57.75	57.74	477,669.00
02.09.2026 22:30	57.89	57.75	57.76	57.82	972,974.00
03.09.2026 16:30	58.08	57.84	58.05	58.03	121,424.00
03.09.2026 17:00	57.96	57.69	57.96	57.745	187,131.00
03.09.2026 17:30	57.94	57.635	57.71	57.94	340,524.00
03.09.2026 18:00	58.04	57.95	58.04	58.01	352,528.00
03.09.2026 18:30	58.05	57.86	58.05	57.93	339,405.00
03.09.2026 19:00	57.93	57.865	57.91	57.92	257,538.00
03.09.2026 19:30	58.025	57.9	57.93	57.91	336,850.00
03.09.2026 20:00	57.92	57.87	57.92	57.88	430,215.00
03.09.2026 20:30	58.06	57.915	57.915	58	501,426.00
03.09.2026 21:00	58.065	58.01	58.02	58.055	507,985.00
03.09.2026 21:30	58.075	58.035	58.05	58.06	574,806.00
03.09.2026 22:00	58.07	58	58.04	58.02	576,144.00
03.09.2026 22:30	58.115	58.02	58.03	58.035	1,165,658.00
04.09.2026 16:30	58.49	58.03	58.03	58.26	107,849.00
04.09.2026 17:00	58.26	58.125	58.23	58.125	197,785.00
04.09.2026 17:30	58.175	58.05	58.11	58.09	227,477.00
04.09.2026 18:00	58.09	58	58.09	58	309,522.00
04.09.2026 18:30	58.16	58.02	58.03	58.12	294,857.00
04.09.2026 19:00	58.17	58.12	58.12	58.13	242,627.00
04.09.2026 19:30	58.2	58.13	58.14	58.18	332,557.00
04.09.2026 20:00	58.15	58.03	58.15	58.03	355,580.00
04.09.2026 20:30	58.035	57.95	58.03	57.97	417,439.00
04.09.2026 21:00	58	57.971	57.9801	58	388,810.00
04.09.2026 21:30	58.019	57.94	58.0089	57.955	521,721.00
04.09.2026 22:00	57.965	57.905	57.945	57.961	615,749.00
04.09.2026 22:30	58.04	57.94	57.965	58.04	851,714.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	65.10	64.31	64.82	64.55	849,983.00
05.01.2026	67.21	65.10	65.20	67.18	1,187,992.00
06.01.2026	67.44	66.28	66.98	67.36	1,269,756.00
07.01.2026	68.00	67.29	67.50	67.36	1,003,620.00
08.01.2026	67.77	67.04	67.36	67.46	987,293.00
09.01.2026	66.44	65.38	65.74	66.35	1,188,139.00
12.01.2026	67.39	66.61	66.61	67.17	530,904.00
13.01.2026	67.93	66.75	66.92	67.75	1,084,393.00
14.01.2026	67.93	67.26	67.61	67.62	1,111,671.00
15.01.2026	67.93	67.21	67.31	67.34	1,073,443.00
16.01.2026	68.54	67.33	67.80	68.21	2,317,785.00
20.01.2026	67.67	66.32	67.13	66.35	1,133,487.00
21.01.2026	67.16	65.55	66.37	67.02	1,198,594.00
22.01.2026	67.87	66.94	67.52	67.41	565,627.00
23.01.2026	67.16	66.12	66.60	67.04	1,951,737.00
26.01.2026	68.15	67.02	67.12	67.95	836,017.00
27.01.2026	69.77	68.36	68.50	69.72	1,159,665.00
28.01.2026	68.49	67.65	67.80	68.29	1,137,782.00
29.01.2026	68.53	67.10	68.31	68.11	1,054,921.00
30.01.2026	68.46	67.45	68.06	67.99	538,474.00
02.02.2026	68.42	67.84	68.16	68.28	926,977.00
03.02.2026	68.86	67.86	68.15	68.20	956,968.00
04.02.2026	69.21	67.57	69.15	67.97	802,475.00
05.02.2026	68.98	68.03	68.34	68.74	895,629.00
06.02.2026	71.39	70.12	70.21	71.23	1,002,643.00
09.02.2026	73.74	71.90	71.99	73.54	1,058,155.00
10.02.2026	73.50	72.69	72.99	73.05	649,122.00
11.02.2026	74.32	73.04	73.98	74.24	758,433.00
12.02.2026	74.79	72.88	74.25	72.97	616,381.00
13.02.2026	73.11	71.71	72.56	72.63	1,031,060.00
17.02.2026	73.30	72.30	72.32	72.71	680,315.00
18.02.2026	73.87	72.74	73.13	73.32	671,028.00
19.02.2026	71.96	70.90	71.48	71.56	969,346.00
20.02.2026	73.18	72.20	72.20	72.76	865,730.00
23.02.2026	73.23	72.02	73.13	72.49	760,434.00
24.02.2026	73.35	72.38	72.88	72.98	1,080,138.00
25.02.2026	72.74	71.67	71.70	72.63	1,449,067.00
26.02.2026	74.31	72.86	73.44	74.07	1,359,889.00
27.02.2026	74.79	74.07	74.39	74.38	641,309.00
02.03.2026	73.31	72.16	72.58	72.93	851,886.00
03.03.2026	69.46	68.29	68.66	68.83	1,252,654.00
04.03.2026	70.16	69.21	69.78	69.42	1,034,687.00
05.03.2026	68.90	66.57	68.65	67.25	1,113,179.00
06.03.2026	66.49	64.95	65.54	66.16	750,213.00
09.03.2026	66.06	64.21	64.67	65.93	1,331,399.00
10.03.2026	67.15	65.93	66.68	66.04	1,034,766.00
11.03.2026	66.14	65.27	65.55	65.68	1,079,295.00
12.03.2026	65.12	63.78	64.93	64.35	1,175,056.00
13.03.2026	64.70	62.98	64.35	63.21	910,974.00
16.03.2026	64.80	63.98	64.05	64.70	937,833.00
17.03.2026	65.61	64.97	65.55	65.20	650,074.00
18.03.2026	65.38	64.19	65.20	64.31	864,330.00
19.03.2026	63.65	62.46	62.67	63.50	871,931.00
20.03.2026	63.24	61.29	63.23	61.64	2,616,786.00
23.03.2026	64.21	62.87	63.19	63.04	1,163,210.00
24.03.2026	63.18	61.98	62.15	62.88	794,036.00
25.03.2026	64.25	63.36	63.88	63.72	782,819.00
26.03.2026	63.51	62.69	63.05	62.89	1,033,810.00
27.03.2026	63.34	62.45	62.68	62.56	1,107,873.00
30.03.2026	63.10	62.07	63.04	62.24	1,091,181.00
31.03.2026	65.25	63.56	63.95	65.05	1,326,214.00
01.04.2026	67.27	66.08	66.25	67.02	1,033,469.00
02.04.2026	66.49	65.05	65.19	66.47	751,544.00
06.04.2026	66.65	66.02	66.25	66.19	519,219.00
07.04.2026	66.42	65.36	66.07	66.31	897,624.00
08.04.2026	70.33	69.56	69.88	70.23	1,098,383.00
09.04.2026	71.94	70.18	70.19	71.47	747,603.00
10.04.2026	72.07	71.26	71.70	71.39	828,286.00
13.04.2026	71.46	70.33	70.49	71.41	744,685.00
14.04.2026	72.47	71.86	72.14	72.28	974,009.00
15.04.2026	71.63	70.86	71.54	71.29	994,805.00
16.04.2026	71.38	69.80	71.20	70.04	1,025,571.00
17.04.2026	72.45	71.77	72.09	72.05	1,504,380.00
20.04.2026	71.71	70.90	71.48	71.68	1,014,239.00
21.04.2026	71.49	69.92	71.20	70.25	1,153,261.00
22.04.2026	70.61	69.70	70.54	69.93	1,147,477.00
23.04.2026	70.51	69.21	69.89	69.89	925,589.00
24.04.2026	69.30	68.69	69.21	69.09	1,091,632.00
27.04.2026	68.86	67.65	68.61	67.72	995,425.00
28.04.2026	67.90	67.01	67.73	67.89	910,200.00
29.04.2026	67.77	66.52	66.77	67.58	1,031,158.00
30.04.2026	69.08	67.83	67.99	68.91	1,427,406.00
01.05.2026	69.89	68.79	68.82	68.98	1,019,120.00
05.05.2026	69.81	69.19	69.67	69.60	868,799.00
06.05.2026	71.97	70.78	70.89	71.69	1,336,521.00
07.05.2026	71.47	69.90	71.45	70.03	1,134,707.00
08.05.2026	71.71	70.13	71.44	70.42	1,224,049.00
11.05.2026	70.74	69.84	69.89	70.08	918,244.00
12.05.2026	70.05	68.20	69.14	68.91	831,515.00
13.05.2026	68.03	67.29	67.63	67.89	968,689.00
14.05.2026	68.74	67.91	68.51	68.06	646,628.00
15.05.2026	67.47	66.77	67.34	66.89	1,285,139.00
18.05.2026	67.54	66.63	67.43	67.19	1,225,961.00
19.05.2026	65.62	64.67	65.43	64.99	1,057,806.00
20.05.2026	67.44	65.59	65.90	67.41	1,200,862.00
21.05.2026	68.84	66.97	67.04	68.37	934,528.00
22.05.2026	68.20	67.44	68.17	67.48	987,590.00
26.05.2026	69.41	68.65	69.04	69.40	921,214.00
27.05.2026	69.58	68.91	69.38	69.52	888,831.00
28.05.2026	68.75	67.61	68.40	68.30	1,174,738.00
29.05.2026	69.16	67.98	68.30	68.01	1,021,775.00
01.06.2026	66.69	65.58	66.49	66.59	1,139,608.00
02.06.2026	66.89	66.30	66.55	66.34	730,876.00
03.06.2026	66.53	65.99	66.06	66.39	1,364,414.00
04.06.2026	66.86	66.22	66.62	66.46	1,990,292.00
05.06.2026	67.67	66.47	67.04	66.81	2,466,129.00
08.06.2026	67.45	65.96	67.37	66.02	1,388,233.00
09.06.2026	66.81	65.00	66.62	65.81	1,399,812.00
10.06.2026	65.61	64.11	65.21	64.30	1,355,446.00
11.06.2026	67.40	65.01	65.18	67.35	1,678,888.00
12.06.2026	68.02	66.82	67.35	67.94	1,142,029.00
15.06.2026	69.23	68.43	69.17	68.51	1,249,794.00
16.06.2026	69.71	68.71	68.71	69.59	1,294,506.00
17.06.2026	70.32	68.53	69.40	68.73	1,406,429.00
18.06.2026	70.14	69.16	70.07	69.22	2,120,202.00
22.06.2026	70.81	69.02	69.27	70.76	1,188,261.00
23.06.2026	70.47	69.43	69.83	70.01	1,224,696.00
24.06.2026	70.27	69.19	69.37	69.53	1,283,398.00
25.06.2026	70.94	69.82	70.63	70.20	1,097,800.00
26.06.2026	69.68	68.23	69.65	68.36	1,324,505.00
29.06.2026	68.82	68.09	68.55	68.39	1,052,795.00
30.06.2026	68.90	68.22	68.53	68.61	980,288.00
01.07.2026	67.85	66.99	67.75	67.26	1,412,667.00
02.07.2026	69.07	67.54	68.12	67.72	1,244,541.00
06.07.2026	68.24	67.53	67.77	68.22	1,390,075.00
07.07.2026	67.38	65.56	67.22	65.85	1,226,840.00
08.07.2026	64.94	64.14	64.72	64.27	374,372.00
09.07.2026	65.19	64.49	65.00	64.56	1,029,729.00
10.07.2026	64.97	64.27	64.56	64.70	387,500.00
13.07.2026	64.39	63.46	64.15	63.70	1,077,088.00
14.07.2026	64.29	63.63	64.02	63.72	888,712.00
15.07.2026	64.38	63.62	64.07	64.15	681,521.00
16.07.2026	64.12	63.40	63.81	63.66	911,671.00
17.07.2026	63.89	63.09	63.35	63.59	992,421.00
20.07.2026	64.05	63.21	63.91	63.45	578,976.00
21.07.2026	63.87	63.28	63.67	63.55	1,003,231.00
22.07.2026	64.30	63.88	63.88	64.12	958,286.00
23.07.2026	63.56	62.71	62.82	63.30	1,362,983.00
24.07.2026	63.62	63.02	63.42	63.24	680,705.00
27.07.2026	63.48	62.37	63.41	62.86	1,233,748.00
28.07.2026	62.39	61.15	62.30	61.77	1,388,289.00
29.07.2026	63.61	62.33	62.43	62.54	3,191,615.00
30.07.2026	65.25	64.58	64.96	65.12	2,068,996.00
31.07.2026	65.49	64.75	65.24	65.10	1,248,094.00
03.08.2026	66.19	65.25	65.45	66.08	1,244,717.00
04.08.2026	66.97	66.25	66.96	66.52	1,401,181.00
05.08.2026	66.89	66.46	66.83	66.55	657,176.00
06.08.2026	66.35	65.27	66.34	65.39	1,228,127.00
07.08.2026	66.77	66.20	66.49	66.51	743,310.00
10.08.2026	66.61	65.30	66.53	65.43	734,154.00
11.08.2026	66.23	65.43	65.78	65.67	631,657.00
12.08.2026	66.63	65.83	66.50	65.94	731,707.00
13.08.2026	65.79	64.39	65.79	64.51	911,508.00
14.08.2026	64.77	64.01	64.38	64.13	652,620.00
17.08.2026	64.33	63.69	64.29	63.92	551,365.00
18.08.2026	63.90	63.31	63.43	63.40	1,188,578.00
19.08.2026	64.70	64.06	64.41	64.64	1,168,414.00
20.08.2026	64.23	62.85	63.08	63.15	997,312.00
21.08.2026	63.66	62.42	63.63	62.84	830,354.00
24.08.2026	63.01	62.41	62.94	62.74	913,240.00
25.08.2026	63.53	62.94	63.48	63.03	653,326.00
26.08.2026	61.48	59.68	61.48	59.94	1,061,635.00
27.08.2026	59.40	58.63	59.14	58.77	968,693.00
28.08.2026	59.09	58.53	59.09	58.73	777,313.00
31.08.2026	58.86	58.33	58.66	58.55	838,799.00
01.09.2026	58.69	57.60	58.30	57.70	748,451.00
02.09.2026	58.03	57.56	58.03	57.84	512,812.00
03.09.2026	58.16	57.63	58.01	58.10	731,534.00
04.09.2026	58.49	57.90	57.99	58.05	731,235.00

צרו איתנו קשר *5988