גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אקסנצ'ר > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסנצ'ר

Accenture

מניה ACN ניו-יורק 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	198.674	198.674	198.674	198.674	0.00
16:50	195.345	195.345	195.345	195.345	150,337.00
17:00	195.895	195.895	195.895	195.895	105,745.00
17:10	199	199	199	199	185,078.00
17:20	196.45	196.45	196.45	196.45	92,355.00
17:30	196.26	196.26	196.26	196.26	66,382.00
17:40	194.61	194.61	194.61	194.61	75,528.00
17:50	193.985	193.985	193.985	193.985	60,057.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.10.2026 17:00	227.375	222.8	224.04	223.885	113,634,808.00
01.10.2026 17:30	225.115	215.3899	223.89	215.655	149,800,821.00
01.10.2026 18:00	218.885	215.625	215.625	216.4124	197,367,622.00
01.10.2026 18:30	217.495	214.7901	216.69	216.9816	198,398,971.00
01.10.2026 19:00	218.27	215.4	216.54	217.2501	168,675,366.00
01.10.2026 19:30	217.861	215.83	217.405	216.19	137,723,264.00
01.10.2026 20:00	217.555	215.6	216.3845	216.2306	184,039,289.00
01.10.2026 20:30	217.4846	215.6901	216.22	216.1899	209,594,970.00
01.10.2026 21:00	216.17	213.735	216.17	214.52	197,583,457.00
01.10.2026 21:30	215.44	214.265	214.42	214.81	265,826,640.00
01.10.2026 22:00	216.2525	214.36	214.895	216.2525	288,162,308.00
01.10.2026 22:30	216.465	211.035	216.465	212.46	329,619,112.00
02.10.2026 16:30	213.31	204.81	213.31	205.49	10,144,510.00
02.10.2026 17:00	204.415	200.535	204.415	201.28	24,421,275.00
02.10.2026 17:30	202.608	200.8105	201.275	202.17	38,344,816.00
02.10.2026 18:00	205.915	202.39	202.44	205.915	29,776,428.00
02.10.2026 18:30	205.785	201.445	205.785	201.46	35,619,952.00
02.10.2026 19:00	202.335	200.86	202.115	201.58	43,338,482.00
02.10.2026 19:30	202.18	201.09	201.55	201.48	69,443,554.00
02.10.2026 20:00	201.52	200.11	201.52	200.55	92,569,950.00
02.10.2026 20:30	201.03	199.33	200.56	199.7	94,741,311.00
02.10.2026 21:00	199.9395	198.3912	199.74	199.3	83,237,142.00
02.10.2026 21:30	199.9855	199.28	199.295	199.63	97,886,978.00
02.10.2026 22:00	200.1974	199.325	199.64	199.37	109,189,803.00
02.10.2026 22:30	200.385	198.95	199.29	198.95	109,141,128.00
05.10.2026 16:30	199.5	194.65	196.3	196.335	3,397,316.00
05.10.2026 17:00	199	195.6125	196.88	195.6125	8,797,223.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.10.2025	248.40	242.05	246.02	248.15	1,777,107.00
07.10.2025	252.82	248.21	249.00	251.30	3,424,311.00
08.10.2025	253.67	247.65	250.51	253.05	3,012,073.00
09.10.2025	254.14	249.61	253.27	252.16	2,461,306.00
10.10.2025	252.95	240.71	252.15	241.05	2,093,114.00
13.10.2025	243.93	239.87	241.19	243.38	1,437,121.00
14.10.2025	246.05	239.57	241.59	244.20	2,166,614.00
15.10.2025	247.31	239.06	243.80	239.70	1,786,282.00
16.10.2025	240.27	233.74	240.27	233.97	2,486,501.00
17.10.2025	239.12	233.60	234.25	238.38	1,836,272.00
20.10.2025	244.19	239.74	240.50	242.20	2,078,597.00
21.10.2025	252.09	242.52	242.63	250.59	2,410,588.00
22.10.2025	251.05	247.17	248.30	249.29	1,880,540.00
23.10.2025	250.08	245.46	247.56	249.82	1,702,995.00
24.10.2025	251.09	247.11	250.42	247.87	1,452,026.00
27.10.2025	252.25	247.19	249.00	250.79	1,661,784.00
28.10.2025	254.68	249.19	249.60	253.44	1,816,368.00
29.10.2025	255.44	247.53	253.34	247.77	3,455,606.00
30.10.2025	251.88	245.48	245.93	249.20	2,622,348.00
31.10.2025	250.88	248.06	249.50	250.10	1,975,939.00
03.11.2025	249.49	242.94	249.49	248.55	1,991,569.00
04.11.2025	248.57	241.07	246.16	242.98	1,738,807.00
05.11.2025	248.87	242.76	243.95	247.80	1,751,394.00
06.11.2025	248.67	240.18	247.48	241.38	1,768,806.00
07.11.2025	246.55	239.44	240.60	245.71	2,188,901.00
10.11.2025	248.26	240.40	247.34	244.51	1,315,540.00
11.11.2025	243.86	238.53	243.53	242.65	1,903,802.00
12.11.2025	246.97	242.33	243.25	246.55	1,602,816.00
13.11.2025	248.58	244.32	245.76	247.79	1,918,720.00
14.11.2025	248.88	244.09	245.22	245.23	1,400,312.00
17.11.2025	245.31	240.60	245.31	241.31	1,654,191.00
18.11.2025	241.75	237.43	240.88	240.01	1,848,265.00
19.11.2025	244.38	240.35	241.00	241.07	1,330,098.00
20.11.2025	244.75	239.54	242.94	240.73	1,582,666.00
21.11.2025	253.96	241.29	241.86	251.85	2,827,611.00
24.11.2025	251.33	243.25	250.55	243.68	2,495,359.00
25.11.2025	251.68	244.95	244.95	249.26	1,917,210.00
26.11.2025	251.94	246.89	250.80	247.85	1,135,317.00
28.11.2025	251.43	245.13	247.49	249.97	696,694.00
01.12.2025	258.89	251.02	253.06	257.56	2,549,816.00
02.12.2025	262.96	257.00	258.00	261.04	2,565,584.00
03.12.2025	274.06	261.74	262.05	272.96	3,469,413.00
04.12.2025	280.71	269.17	276.18	269.33	2,079,434.00
05.12.2025	271.00	266.07	268.49	266.56	2,034,030.00
08.12.2025	268.63	265.01	265.99	266.67	1,334,991.00
09.12.2025	272.40	267.25	267.37	269.79	1,771,776.00
10.12.2025	273.64	268.05	268.18	272.34	1,743,543.00
11.12.2025	277.65	269.71	273.00	270.37	2,095,756.00
12.12.2025	273.44	270.30	271.18	271.61	1,500,722.00
15.12.2025	276.40	271.02	275.65	274.77	1,933,981.00
16.12.2025	280.69	270.83	280.00	271.98	2,842,352.00
17.12.2025	279.38	272.00	272.80	274.06	2,785,824.00
18.12.2025	272.36	261.50	264.49	269.93	3,722,589.00
19.12.2025	276.81	270.00	270.00	272.35	3,696,135.00
22.12.2025	272.80	267.85	271.00	270.64	1,591,800.00
23.12.2025	271.67	268.78	269.57	270.77	1,283,198.00
24.12.2025	271.91	269.74	270.01	269.99	580,503.00
26.12.2025	271.61	269.50	269.63	271.09	738,835.00
29.12.2025	273.27	269.99	270.61	271.38	1,482,648.00
30.12.2025	272.42	269.52	271.04	270.00	876,896.00
31.12.2025	270.68	268.32	269.75	268.32	865,842.00
02.01.2026	269.84	258.01	268.64	259.92	2,385,807.00
05.01.2026	266.75	259.48	261.28	263.96	1,826,543.00
06.01.2026	275.99	262.09	263.37	275.97	1,859,744.00
07.01.2026	281.75	271.89	275.92	273.92	1,864,043.00
08.01.2026	286.57	272.11	270.52	281.77	2,735,289.00
09.01.2026	284.40	277.33	282.60	280.66	1,686,064.00
12.01.2026	281.39	276.61	279.30	280.97	2,073,834.00
13.01.2026	280.50	273.01	279.01	276.84	1,658,419.00
14.01.2026	291.08	276.17	276.79	288.65	3,188,756.00
15.01.2026	290.67	285.21	288.00	287.97	3,194,934.00
16.01.2026	289.16	280.74	284.95	286.28	2,773,274.00
20.01.2026	287.27	272.22	282.40	272.61	3,045,604.00
21.01.2026	285.54	275.00	275.65	280.73	2,418,993.00
22.01.2026	289.00	283.39	283.35	285.14	2,517,757.00
23.01.2026	285.94	279.68	285.29	281.08	1,336,087.00
26.01.2026	284.59	276.14	283.27	280.61	1,669,929.00
27.01.2026	280.00	274.16	279.58	275.81	1,567,501.00
28.01.2026	278.66	267.86	276.05	270.31	2,105,010.00
29.01.2026	271.20	257.36	268.97	261.14	4,386,355.00
30.01.2026	264.54	259.90	261.19	263.60	2,573,035.00
02.02.2026	269.12	262.15	264.32	266.83	2,058,479.00
03.02.2026	251.55	238.22	251.32	241.22	4,489,008.00
04.02.2026	245.04	231.90	237.84	241.62	3,954,669.00
05.02.2026	244.73	232.73	240.00	233.54	3,051,189.00
06.02.2026	241.09	232.00	232.52	240.48	2,639,907.00
09.02.2026	239.00	231.86	236.00	236.86	2,457,057.00
10.02.2026	243.60	235.00	238.34	240.86	3,188,624.00
11.02.2026	242.20	228.83	242.20	230.35	3,220,153.00
12.02.2026	229.33	215.16	228.70	222.09	5,685,786.00
13.02.2026	227.31	220.91	222.73	224.19	4,251,136.00
17.02.2026	229.11	217.33	227.00	219.83	3,992,561.00
18.02.2026	224.26	217.16	219.50	223.58	2,546,842.00
19.02.2026	216.28	211.06	215.45	214.89	4,069,764.00
20.02.2026	218.43	211.93	213.60	215.47	2,467,274.00
23.02.2026	213.95	199.10	212.35	201.01	5,045,622.00
24.02.2026	204.20	196.09	200.01	196.74	5,548,875.00
25.02.2026	196.82	188.74	196.62	191.59	7,583,332.00
26.02.2026	207.49	194.13	194.13	207.40	5,496,835.00
27.02.2026	208.81	199.26	204.31	208.62	4,031,370.00
02.03.2026	209.13	204.32	206.07	205.96	2,370,497.00
03.03.2026	213.24	203.00	203.01	209.84	2,989,103.00
04.03.2026	215.54	209.02	211.80	210.30	2,363,813.00
05.03.2026	216.65	209.30	209.49	214.00	3,943,898.00
06.03.2026	218.60	212.00	214.94	215.17	2,728,890.00
09.03.2026	215.65	205.83	212.99	209.30	4,037,817.00
10.03.2026	207.91	199.74	208.60	201.76	2,490,914.00
11.03.2026	206.68	197.66	203.97	201.30	2,993,866.00
12.03.2026	205.00	195.48	200.00	195.87	3,190,739.00
13.03.2026	200.41	195.07	197.24	196.56	1,985,849.00
16.03.2026	200.47	195.64	196.99	199.30	5,077,736.00
17.03.2026	204.94	198.07	200.50	198.73	2,707,924.00
18.03.2026	199.78	194.27	198.75	195.03	3,859,648.00
19.03.2026	207.98	188.35	188.38	203.49	5,453,841.00
20.03.2026	207.42	198.49	203.79	200.08	27,661,250.00
23.03.2026	204.29	198.72	203.37	199.97	2,360,117.00
24.03.2026	198.48	190.65	197.55	193.42	2,342,746.00
25.03.2026	197.17	188.67	196.45	192.22	2,215,235.00
26.03.2026	197.60	190.96	191.46	196.43	2,590,579.00
27.03.2026	195.54	190.27	194.40	192.51	2,340,120.00
30.03.2026	198.57	194.25	194.55	197.59	2,085,573.00
31.03.2026	201.00	195.94	199.90	198.21	4,008,032.00
01.04.2026	198.47	192.00	197.14	196.96	2,442,307.00
02.04.2026	201.32	195.30	197.85	201.23	3,308,826.00
06.04.2026	201.71	195.34	201.23	198.93	1,912,141.00
07.04.2026	200.27	196.51	199.29	197.39	1,706,119.00
08.04.2026	201.68	193.53	200.58	193.86	2,435,104.00
09.04.2026	190.66	182.38	189.30	186.00	3,140,197.00
10.04.2026	185.98	177.50	186.23	179.51	3,787,044.00
13.04.2026	192.04	180.37	181.10	191.96	3,429,351.00
14.04.2026	194.30	189.53	193.05	190.39	2,329,781.00
15.04.2026	196.45	191.51	192.78	194.04	1,953,962.00
16.04.2026	196.69	191.29	196.26	194.05	2,288,259.00
17.04.2026	199.65	195.81	197.05	197.70	1,930,682.00
20.04.2026	199.58	193.98	197.32	195.10	2,593,128.00
21.04.2026	199.53	193.78	195.53	194.43	2,024,536.00
22.04.2026	194.76	188.19	194.11	190.08	2,023,742.00
23.04.2026	181.39	174.87	181.11	178.19	3,992,070.00
24.04.2026	179.78	173.84	179.11	178.43	2,329,022.00
27.04.2026	181.80	176.63	178.16	176.96	2,243,771.00
28.04.2026	181.32	177.00	178.75	177.67	2,084,947.00
29.04.2026	180.47	175.57	176.76	180.37	2,779,986.00
30.04.2026	178.99	173.67	178.45	178.75	2,394,128.00
01.05.2026	183.90	177.07	181.94	179.81	1,779,424.00
05.05.2026	179.84	173.56	179.67	178.96	2,594,739.00
06.05.2026	179.50	173.52	176.04	174.55	3,055,564.00
07.05.2026	180.74	175.66	176.19	180.23	3,102,186.00
08.05.2026	181.11	172.52	178.02	180.49	2,707,428.00
11.05.2026	181.19	172.22	179.96	172.41	2,465,575.00
12.05.2026	175.00	169.76	174.14	169.78	3,014,909.00
13.05.2026	168.15	155.83	167.50	159.59	7,468,850.00
14.05.2026	166.07	160.50	163.17	163.98	4,858,554.00
15.05.2026	169.32	164.93	167.90	168.83	2,764,973.00
18.05.2026	177.54	165.87	167.83	177.53	2,669,242.00
19.05.2026	184.79	176.17	180.00	176.80	3,680,802.00
20.05.2026	180.48	170.28	174.40	179.21	2,024,128.00
21.05.2026	178.46	173.13	177.42	177.84	1,872,105.00
22.05.2026	182.70	177.17	178.69	179.31	1,895,046.00
26.05.2026	178.65	173.84	178.00	177.11	1,861,870.00
27.05.2026	179.61	176.04	177.32	176.37	2,274,937.00
28.05.2026	179.84	175.33	178.40	178.33	2,222,625.00
29.05.2026	188.24	175.44	178.34	187.14	4,532,667.00
01.06.2026	198.00	189.01	193.00	196.59	3,574,766.00
02.06.2026	191.90	183.41	191.33	186.29	2,788,326.00
03.06.2026	183.99	176.38	183.75	177.39	2,284,103.00
04.06.2026	185.00	177.60	183.83	178.83	2,090,474.00
05.06.2026	183.00	176.33	181.99	178.31	1,756,588.00
08.06.2026	180.18	174.37	176.07	174.40	1,999,396.00
09.06.2026	176.36	170.35	173.02	173.40	2,299,739.00
10.06.2026	173.53	167.85	170.24	170.58	1,664,295.00
11.06.2026	170.84	163.62	166.98	167.53	2,898,635.00
12.06.2026	171.77	164.66	169.55	170.20	1,946,718.00
15.06.2026	172.59	165.11	167.60	165.41	3,059,152.00
16.06.2026	169.72	165.03	165.20	165.65	2,113,483.00
17.06.2026	166.87	155.93	164.91	156.17	3,824,171.00
18.06.2026	134.70	125.60	127.53	127.95	17,798,670.00
22.06.2026	125.84	118.15	125.37	124.82	12,600,920.00
23.06.2026	127.83	124.42	126.64	126.77	12,077,270.00
24.06.2026	131.88	125.82	126.49	129.15	6,988,420.00
25.06.2026	129.80	125.68	128.35	125.80	10,288,330.00
26.06.2026	129.25	125.79	126.25	128.99	5,193,534.00
29.06.2026	132.38	124.44	131.13	124.71	8,649,688.00
30.06.2026	125.47	121.78	123.40	124.39	4,525,742.00
01.07.2026	133.79	126.05	126.50	131.10	6,020,220.00
02.07.2026	138.90	132.94	133.00	137.34	6,151,625.00
06.07.2026	138.11	133.50	136.02	136.95	2,795,733.00
07.07.2026	143.97	140.39	141.00	142.10	4,247,825.00
08.07.2026	141.63	138.33	139.64	140.11	1,295,794.00
09.07.2026	139.10	129.50	130.50	139.04	3,064,842.00
10.07.2026	142.45	134.85	142.19	135.03	2,378,023.00
13.07.2026	141.54	136.13	140.31	138.50	2,667,706.00
14.07.2026	137.74	129.96	130.03	134.53	3,222,299.00
15.07.2026	139.54	135.93	137.08	137.07	4,877,058.00
16.07.2026	145.52	135.50	139.79	144.63	4,436,704.00
17.07.2026	147.42	139.72	144.41	143.55	4,152,835.00
20.07.2026	145.59	140.00	142.45	144.69	3,158,351.00
21.07.2026	144.42	140.31	142.11	140.85	2,450,708.00
22.07.2026	143.49	138.90	142.04	140.11	2,305,997.00
23.07.2026	139.24	135.96	138.50	138.75	3,013,731.00
24.07.2026	147.52	140.71	141.31	147.03	2,589,381.00
27.07.2026	156.84	149.58	150.51	154.09	3,851,751.00
28.07.2026	167.75	157.33	157.73	164.62	5,557,749.00
29.07.2026	176.40	163.85	165.26	173.19	5,802,206.00
30.07.2026	166.60	159.96	166.00	163.29	4,167,265.00
31.07.2026	166.88	159.20	160.82	165.92	4,376,444.00
03.08.2026	171.47	165.44	170.72	165.79	2,617,500.00
04.08.2026	171.15	160.40	161.46	170.39	2,794,385.00
05.08.2026	173.27	167.43	172.45	170.60	2,336,304.00
06.08.2026	171.47	157.76	160.60	171.13	2,487,758.00
07.08.2026	176.33	170.57	171.80	175.69	1,597,730.00
10.08.2026	179.66	172.55	173.90	178.29	1,428,558.00
11.08.2026	180.20	175.54	176.50	179.85	2,043,117.00
12.08.2026	180.15	173.82	176.28	180.12	3,072,996.00
13.08.2026	185.80	177.00	181.14	178.48	5,420,194.00
14.08.2026	180.45	173.91	180.48	176.97	3,762,951.00
17.08.2026	175.52	169.75	173.79	169.95	2,517,750.00
18.08.2026	176.93	170.43	173.00	173.05	3,347,123.00
19.08.2026	185.77	172.37	172.36	183.35	2,920,238.00
20.08.2026	187.14	181.20	182.30	181.46	2,077,262.00
21.08.2026	188.45	180.02	180.50	185.29	2,353,889.00
24.08.2026	188.08	183.43	184.69	186.57	4,739,243.00
25.08.2026	188.00	182.33	183.82	186.95	2,075,383.00
26.08.2026	185.84	180.79	182.98	181.38	2,237,526.00
27.08.2026	189.93	183.51	184.15	187.39	2,365,094.00
28.08.2026	191.86	188.67	189.81	189.59	3,198,106.00
31.08.2026	191.46	186.76	188.32	189.74	1,837,904.00
01.09.2026	190.50	186.99	188.33	188.08	1,680,729.00
02.09.2026	190.04	185.44	186.37	187.65	911,322.00
03.09.2026	195.32	189.09	190.00	193.14	2,426,861.00
04.09.2026	192.06	186.02	191.64	186.70	2,648,997.00
08.09.2026	183.94	177.04	183.94	179.04	3,217,883.00
09.09.2026	180.97	175.69	179.47	175.84	1,791,777.00
10.09.2026	179.39	175.49	177.50	177.97	1,537,627.00
11.09.2026	184.12	178.32	179.07	183.90	1,277,165.00
14.09.2026	195.47	187.79	191.02	195.03	2,421,121.00
15.09.2026	197.63	190.53	190.82	193.39	3,348,624.00
16.09.2026	192.00	188.18	191.04	189.75	1,577,637.00
17.09.2026	192.11	188.90	190.25	190.31	1,416,180.00
18.09.2026	189.48	180.70	188.40	181.21	5,480,794.00
21.09.2026	193.75	184.99	187.42	186.12	3,901,349.00
22.09.2026	190.24	182.15	189.91	183.74	1,776,752.00
23.09.2026	188.27	182.60	185.81	183.64	1,957,731.00
24.09.2026	186.34	176.87	185.89	177.43	2,276,392.00
25.09.2026	180.04	175.74	176.83	176.05	2,640,287.00
28.09.2026	177.08	172.32	174.24	174.45	2,655,170.00
29.09.2026	177.77	172.13	173.01	177.36	3,337,435.00
30.09.2026	184.28	177.74	178.32	183.38	4,816,411.00
01.10.2026	227.58	211.04	215.37	212.69	15,758,120.00
02.10.2026	213.31	198.38	211.07	198.99	5,448,766.00

צרו איתנו קשר *5988