גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בקסטר אינטרנשיונל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 18:55

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בקסטר אינטרנשיונל

Baxter International

מניה BAX 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	24.42	24.42	24.42	24.42	0.00
16:50	24.63	24.63	24.63	24.63	30,531.00
17:00	24.61	24.61	24.61	24.61	29,258.00
17:10	24.31	24.31	24.31	24.31	48,971.00
17:20	24.515	24.515	24.515	24.515	258,312.00
17:30	24.515	24.515	24.515	24.515	66,416.00
17:40	24.505	24.505	24.505	24.505	63,613.00
17:50	24.495	24.495	24.495	24.495	40,687.00
18:00	24.48	24.48	24.48	24.48	28,660.00
18:10	24.365	24.365	24.365	24.365	196,715.00
18:20	24.315	24.315	24.315	24.315	24,224.00
18:30	24.37	24.37	24.37	24.37	15,043.00
18:40	24.4429	24.4429	24.4429	24.4429	33,536.00
18:50	24.4	24.4	24.4	24.4	15,951.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	25.975	25.77	25.93	25.83	521,424.00
16.10.2026 17:30	25.9	25.805	25.83	25.845	545,239.00
16.10.2026 18:00	25.87	25.63	25.87	25.645	714,949.00
16.10.2026 18:30	25.68	25.56	25.645	25.565	825,455.00
16.10.2026 19:00	25.5899	25.52	25.575	25.565	597,951.00
16.10.2026 19:30	25.59	25.52	25.555	25.565	1,013,381.00
16.10.2026 20:00	25.58	25.345	25.58	25.35	1,345,510.00
16.10.2026 20:30	25.4	25.285	25.34	25.295	1,546,696.00
16.10.2026 21:00	25.285	25.135	25.28	25.15	1,808,064.00
16.10.2026 21:30	25.245	25.17	25.17	25.245	1,952,415.00
16.10.2026 22:00	25.27	25.205	25.235	25.265	2,481,945.00
16.10.2026 22:30	25.365	25.255	25.27	25.285	2,909,605.00
19.10.2026 16:30	25.425	25.06	25.095	25.08	92,587.00
19.10.2026 17:00	25.22	25.055	25.075	25.175	272,448.00
19.10.2026 17:30	25.18	25.01	25.165	25.035	358,909.00
19.10.2026 18:00	25.205	25.07	25.07	25.175	418,604.00
19.10.2026 18:30	25.21	25.045	25.16	25.055	756,461.00
19.10.2026 19:00	25.05	25.02	25.05	25.04	906,877.00
19.10.2026 19:30	25.045	24.9505	25.045	24.965	1,080,013.00
19.10.2026 20:00	25.025	24.9	24.955	25.005	1,234,657.00
19.10.2026 20:30	25.105	24.975	25.005	25.105	1,131,634.00
19.10.2026 21:00	25.11	25.03	25.1025	25.06	1,494,662.00
19.10.2026 21:30	25.105	25.055	25.07	25.085	1,803,846.00
19.10.2026 22:00	25.125	25.055	25.09	25.125	2,033,377.00
19.10.2026 22:30	25.135	24.995	25.1285	24.995	3,578,157.00
20.10.2026 16:30	24.965	23.9	24.965	23.976	898,188.00
20.10.2026 17:00	24.215	23.632	23.9105	24.185	3,465,979.00
20.10.2026 17:30	24.405	24.07	24.225	24.19	5,388,941.00
20.10.2026 18:00	24.205	23.965	24.125	23.985	6,172,560.00
20.10.2026 18:30	24.125	23.965	23.985	23.985	7,383,733.00
20.10.2026 19:00	24.195	23.95	23.965	24.045	7,007,096.00
20.10.2026 19:30	24.075	23.88	24.045	23.915	7,286,486.00
20.10.2026 20:00	24.255	23.975	23.975	24.25	9,274,128.00
20.10.2026 20:30	24.385	24.19	24.305	24.24	8,026,528.00
20.10.2026 21:00	24.31	24.195	24.25	24.265	7,355,004.00
20.10.2026 21:30	24.315	24.105	24.25	24.185	7,853,304.00
20.10.2026 22:00	24.285	24.145	24.195	24.275	10,423,128.00
20.10.2026 22:30	24.515	24.245	24.27	24.51	11,268,054.00
21.10.2026 16:30	24.73	24.385	24.385	24.57	72,904.00
21.10.2026 17:00	24.61	24.305	24.525	24.525	608,228.00
21.10.2026 17:30	24.5551	24.385	24.535	24.425	1,005,268.00
21.10.2026 18:00	24.485	24.285	24.395	24.485	1,375,591.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.10.2025	23.49	22.84	22.89	22.93	1,950,033.00
23.10.2025	23.11	22.53	23.00	22.99	3,197,237.00
24.10.2025	23.28	22.94	23.23	23.02	1,441,841.00
27.10.2025	23.34	23.02	23.25	23.17	3,197,993.00
28.10.2025	23.21	22.77	23.05	22.87	2,995,322.00
29.10.2025	22.92	22.34	22.70	22.42	3,119,393.00
30.10.2025	19.80	18.42	18.99	19.18	12,091,650.00
31.10.2025	18.95	18.44	18.82	18.47	5,361,186.00
03.11.2025	18.40	18.05	18.26	18.21	5,011,186.00
04.11.2025	18.32	17.74	18.20	17.95	5,342,283.00
05.11.2025	18.08	17.47	17.85	17.96	5,345,324.00
06.11.2025	18.16	17.51	18.00	17.99	4,539,515.00
07.11.2025	18.11	17.78	17.95	18.01	3,440,103.00
10.11.2025	17.99	17.57	17.93	17.76	3,828,826.00
11.11.2025	18.31	17.70	17.88	18.24	5,108,472.00
12.11.2025	18.92	18.27	18.28	18.69	5,022,213.00
13.11.2025	18.92	18.54	18.63	18.71	4,216,545.00
14.11.2025	18.69	18.31	18.62	18.48	3,415,341.00
17.11.2025	18.47	17.75	18.40	17.78	3,456,513.00
18.11.2025	18.22	17.40	17.55	18.15	4,308,247.00
19.11.2025	18.17	17.53	18.10	17.69	3,346,822.00
20.11.2025	17.85	17.40	17.67	17.41	3,671,696.00
21.11.2025	18.61	17.56	17.57	18.31	3,552,855.00
24.11.2025	18.46	18.11	18.31	18.19	3,154,729.00
25.11.2025	18.72	18.20	18.31	18.65	2,461,906.00
26.11.2025	18.95	18.53	18.55	18.91	3,253,371.00
28.11.2025	18.84	18.61	18.76	18.74	1,641,948.00
01.12.2025	19.19	18.55	18.60	19.11	4,187,347.00
02.12.2025	18.98	18.59	18.90	18.84	3,594,913.00
03.12.2025	19.17	18.86	18.95	18.91	2,539,864.00
04.12.2025	18.93	18.33	18.86	18.48	3,989,291.00
05.12.2025	18.81	18.46	18.63	18.53	4,962,068.00
08.12.2025	18.68	18.11	18.61	18.17	4,726,832.00
09.12.2025	18.30	18.01	18.12	18.16	2,847,836.00
10.12.2025	18.39	17.92	18.25	18.26	5,893,787.00
11.12.2025	18.91	18.25	18.36	18.90	4,021,476.00
12.12.2025	19.34	18.94	18.99	19.15	4,896,231.00
15.12.2025	19.82	19.12	19.24	19.53	4,410,941.00
16.12.2025	19.57	18.82	19.44	19.06	4,189,349.00
17.12.2025	19.41	18.99	18.99	19.30	3,590,740.00
18.12.2025	19.43	19.02	19.36	19.08	3,662,451.00
19.12.2025	19.31	18.94	19.02	18.96	5,327,268.00
22.12.2025	19.22	18.85	18.88	18.96	3,828,822.00
23.12.2025	18.99	18.65	18.95	18.94	2,150,339.00
24.12.2025	19.14	18.92	19.00	19.12	933,227.00
26.12.2025	19.39	19.03	19.15	19.38	1,637,213.00
29.12.2025	19.47	19.09	19.40	19.26	2,164,901.00
30.12.2025	19.49	19.24	19.26	19.32	1,709,273.00
31.12.2025	19.35	19.04	19.26	19.10	1,847,935.00
02.01.2026	19.64	19.18	19.26	19.51	2,757,220.00
05.01.2026	20.33	19.53	19.60	19.91	6,170,883.00
06.01.2026	20.62	19.99	20.01	20.56	3,531,544.00
07.01.2026	20.81	20.23	20.75	20.40	6,604,053.00
08.01.2026	20.81	20.08	20.25	20.70	9,134,930.00
09.01.2026	21.25	20.61	20.88	21.06	5,928,124.00
12.01.2026	21.03	19.80	20.98	20.16	6,371,819.00
13.01.2026	20.47	19.40	20.32	19.65	4,045,354.00
14.01.2026	20.02	19.35	19.60	19.85	3,581,002.00
15.01.2026	20.45	19.76	19.95	20.38	4,235,987.00
16.01.2026	20.41	20.06	20.31	20.13	3,368,933.00
20.01.2026	19.94	19.36	19.94	19.38	4,823,007.00
21.01.2026	20.00	19.52	19.63	19.71	4,744,394.00
22.01.2026	20.44	19.80	19.85	20.07	5,015,905.00
23.01.2026	20.01	19.43	19.94	19.85	4,075,262.00
26.01.2026	19.92	19.60	19.88	19.65	2,955,739.00
27.01.2026	19.66	19.27	19.43	19.57	2,652,482.00
28.01.2026	19.78	19.49	19.57	19.62	2,687,203.00
29.01.2026	19.80	19.23	19.78	19.74	3,226,891.00
30.01.2026	20.19	19.61	19.75	20.09	3,468,104.00
02.02.2026	20.11	19.74	19.98	19.88	3,218,776.00
03.02.2026	20.27	19.55	19.58	19.92	3,383,000.00
04.02.2026	21.13	19.99	20.01	21.03	4,471,189.00
05.02.2026	21.92	21.04	21.08	21.78	6,427,796.00
06.02.2026	21.87	21.31	21.69	21.73	7,451,612.00
09.02.2026	21.75	21.10	21.39	21.72	3,977,508.00
10.02.2026	22.34	21.67	21.74	21.96	3,767,398.00
11.02.2026	22.41	21.61	21.70	22.28	4,503,680.00
12.02.2026	20.10	18.58	19.52	18.71	14,213,530.00
13.02.2026	20.13	18.60	18.73	19.78	7,173,460.00
17.02.2026	20.92	19.97	19.99	20.75	4,973,763.00
18.02.2026	22.08	20.56	20.64	21.88	5,769,473.00
19.02.2026	21.93	21.21	21.90	21.35	2,626,058.00
20.02.2026	21.83	20.93	21.26	21.59	3,040,862.00
23.02.2026	21.48	21.07	21.29	21.27	2,694,887.00
24.02.2026	21.41	20.58	21.15	20.63	2,592,230.00
25.02.2026	20.93	20.20	20.42	20.74	2,680,227.00
26.02.2026	21.16	20.27	20.82	20.34	3,458,514.00
27.02.2026	20.49	19.91	20.14	20.37	14,042,420.00
02.03.2026	19.91	19.28	19.86	19.70	3,188,814.00
03.03.2026	19.16	18.47	19.04	19.04	3,925,077.00
04.03.2026	19.22	18.67	19.12	19.03	3,233,252.00
05.03.2026	18.96	18.41	18.72	18.60	4,448,263.00
06.03.2026	18.41	17.53	18.30	17.69	5,277,100.00
09.03.2026	17.97	17.00	17.25	17.93	5,118,931.00
10.03.2026	17.99	17.40	17.92	17.46	3,698,041.00
11.03.2026	18.26	17.28	17.47	18.05	5,518,132.00
12.03.2026	18.27	17.34	17.80	18.01	6,020,987.00
13.03.2026	18.56	17.22	18.50	17.41	4,025,715.00
16.03.2026	17.57	16.84	17.18	17.10	7,209,094.00
17.03.2026	17.83	17.32	17.38	17.63	2,998,929.00
18.03.2026	17.47	17.09	17.45	17.10	2,402,675.00
19.03.2026	17.05	16.36	16.94	16.66	3,666,912.00
20.03.2026	16.80	16.08	16.60	16.15	5,860,654.00
23.03.2026	16.91	16.33	16.69	16.63	4,558,802.00
24.03.2026	16.84	16.23	16.40	16.73	3,701,719.00
25.03.2026	17.23	16.45	17.00	17.13	2,850,390.00
26.03.2026	17.50	16.56	17.01	16.65	3,555,244.00
27.03.2026	16.66	15.87	16.60	15.97	2,672,751.00
30.03.2026	16.13	15.73	16.13	15.81	3,061,657.00
31.03.2026	16.94	15.90	16.05	16.80	4,396,759.00
01.04.2026	17.19	16.76	17.00	16.77	4,012,345.00
02.04.2026	17.04	16.31	16.46	16.68	2,375,598.00
06.04.2026	16.85	16.51	16.64	16.65	2,668,722.00
07.04.2026	16.80	16.38	16.59	16.63	1,868,651.00
08.04.2026	17.78	17.04	17.39	17.24	2,652,508.00
09.04.2026	17.50	16.98	17.17	17.29	1,987,326.00
10.04.2026	17.55	17.13	17.38	17.15	1,605,237.00
13.04.2026	17.68	16.81	16.97	17.62	5,889,605.00
14.04.2026	18.05	17.57	17.69	17.60	2,260,907.00
15.04.2026	17.75	17.53	17.61	17.61	1,707,777.00
16.04.2026	18.17	17.45	17.60	18.14	2,886,964.00
17.04.2026	19.19	18.26	18.28	18.71	3,905,102.00
20.04.2026	18.97	18.42	18.47	18.86	2,937,466.00
21.04.2026	19.18	18.48	18.86	18.50	3,026,174.00
22.04.2026	19.10	18.25	18.81	18.31	1,692,316.00
23.04.2026	18.48	18.08	18.32	18.42	1,981,974.00
24.04.2026	18.48	17.90	18.33	18.16	2,268,748.00
27.04.2026	18.67	18.14	18.14	18.51	3,098,708.00
28.04.2026	18.63	17.93	18.56	17.95	2,986,780.00
29.04.2026	17.82	16.83	17.75	16.91	6,856,269.00
30.04.2026	18.01	16.17	17.76	17.58	9,283,408.00
01.05.2026	17.84	17.05	17.76	17.21	4,083,444.00
05.05.2026	16.95	16.48	16.76	16.75	2,837,712.00
06.05.2026	17.31	16.86	16.97	16.97	1,890,132.00
07.05.2026	17.57	17.16	17.20	17.51	2,719,663.00
08.05.2026	18.00	17.28	17.75	18.00	2,323,591.00
11.05.2026	18.08	17.28	17.96	17.52	3,083,560.00
12.05.2026	18.05	17.50	17.61	17.90	2,707,496.00
13.05.2026	17.94	17.09	17.71	17.31	3,378,961.00
14.05.2026	17.98	17.39	17.63	17.79	2,556,488.00
15.05.2026	17.82	17.23	17.66	17.31	2,375,623.00
18.05.2026	17.94	17.39	17.39	17.80	2,699,106.00
19.05.2026	18.35	17.56	17.73	18.34	2,271,241.00
20.05.2026	18.83	18.01	18.47	18.77	2,745,864.00
21.05.2026	19.11	18.40	18.59	19.02	3,317,171.00
22.05.2026	19.67	19.08	19.26	19.18	3,098,687.00
26.05.2026	19.52	18.94	19.15	19.39	1,994,681.00
27.05.2026	19.97	19.27	19.66	19.34	3,450,368.00
28.05.2026	19.31	18.58	18.70	19.25	2,198,435.00
29.05.2026	19.18	18.77	19.17	18.80	3,251,908.00
01.06.2026	18.67	18.10	18.67	18.41	3,094,007.00
02.06.2026	19.08	18.22	18.33	18.68	2,532,133.00
03.06.2026	18.85	18.42	18.53	18.55	1,970,379.00
04.06.2026	19.50	18.90	19.00	19.36	2,794,989.00
05.06.2026	19.75	19.32	19.45	19.38	2,773,269.00
08.06.2026	19.50	19.06	19.32	19.24	1,976,582.00
09.06.2026	20.16	19.36	19.44	20.03	3,202,626.00
10.06.2026	20.98	19.77	19.81	20.32	4,697,915.00
11.06.2026	20.66	20.04	20.19	20.50	3,275,392.00
12.06.2026	20.89	20.25	20.67	20.88	3,111,968.00
15.06.2026	21.30	20.77	21.04	20.82	2,474,640.00
16.06.2026	21.03	20.36	20.95	20.49	2,507,206.00
17.06.2026	20.62	19.38	20.41	19.41	2,597,231.00
18.06.2026	20.09	19.55	19.69	19.90	2,860,256.00
22.06.2026	20.03	19.63	19.85	19.65	1,874,345.00
23.06.2026	20.17	19.45	19.51	20.10	2,035,836.00
24.06.2026	21.12	20.31	20.37	21.05	2,599,360.00
25.06.2026	21.73	21.22	21.30	21.55	2,853,693.00
26.06.2026	22.17	21.43	21.59	22.03	2,996,481.00
29.06.2026	22.08	21.81	21.93	22.02	2,203,570.00
30.06.2026	22.08	21.31	22.14	21.31	2,556,278.00
01.07.2026	21.94	21.38	21.41	21.70	2,683,088.00
02.07.2026	22.75	22.02	22.10	22.64	2,752,190.00
06.07.2026	22.82	22.16	22.78	22.58	1,806,841.00
07.07.2026	23.52	22.83	23.00	22.86	2,639,899.00
08.07.2026	22.51	21.85	22.48	21.96	945,877.00
09.07.2026	22.55	21.73	22.24	22.46	1,540,163.00
10.07.2026	22.72	22.35	22.65	22.67	880,546.00
13.07.2026	22.92	22.38	22.60	22.58	3,637,609.00
14.07.2026	21.92	21.16	21.89	21.81	2,088,393.00
15.07.2026	22.45	21.82	21.90	22.15	1,704,413.00
16.07.2026	23.38	22.29	22.36	23.36	3,543,018.00
17.07.2026	23.71	22.59	23.17	22.61	2,181,622.00
20.07.2026	22.52	21.94	22.45	22.09	2,041,492.00
21.07.2026	22.24	21.84	21.92	22.20	1,483,777.00
22.07.2026	22.56	21.70	22.45	21.75	1,678,506.00
23.07.2026	21.78	21.41	21.56	21.69	2,072,170.00
24.07.2026	22.64	21.92	22.00	22.40	1,306,973.00
27.07.2026	23.40	22.60	22.75	23.34	2,293,062.00
28.07.2026	24.75	23.58	23.84	24.36	2,890,163.00
29.07.2026	24.92	24.28	24.40	24.76	3,999,488.00
30.07.2026	30.00	26.05	29.04	26.76	10,660,580.00
31.07.2026	27.15	26.02	26.97	26.15	3,596,001.00
03.08.2026	28.30	26.90	26.92	28.11	4,649,105.00
04.08.2026	28.38	27.48	27.85	28.35	4,837,404.00
05.08.2026	28.11	27.09	28.02	27.33	4,050,971.00
06.08.2026	27.95	26.82	27.44	27.00	3,073,859.00
07.08.2026	27.88	26.56	26.88	27.54	3,472,971.00
10.08.2026	27.97	26.82	27.10	27.79	3,762,606.00
11.08.2026	28.01	27.41	27.60	27.61	2,121,848.00
12.08.2026	27.40	26.64	27.10	26.95	2,389,582.00
13.08.2026	27.45	26.90	27.05	27.05	2,654,234.00
14.08.2026	27.13	26.59	27.01	26.73	1,924,984.00
17.08.2026	26.44	25.86	26.39	25.91	2,293,374.00
18.08.2026	26.33	25.75	26.07	25.94	2,316,810.00
19.08.2026	26.75	25.87	25.87	26.67	2,220,938.00
20.08.2026	26.78	25.90	26.34	26.41	1,371,794.00
21.08.2026	26.67	26.09	26.42	26.34	1,730,556.00
24.08.2026	26.60	26.07	26.43	26.50	1,664,459.00
25.08.2026	26.50	26.01	26.50	26.28	1,572,176.00
26.08.2026	26.75	26.13	26.16	26.49	2,282,461.00
27.08.2026	26.43	25.82	26.09	25.93	1,857,861.00
28.08.2026	26.31	25.78	26.03	26.13	1,903,227.00
31.08.2026	26.35	25.86	25.92	26.00	1,525,752.00
01.09.2026	26.56	25.17	26.21	25.48	2,356,913.00
02.09.2026	26.05	25.48	25.55	25.71	1,760,017.00
03.09.2026	26.09	25.17	25.90	25.57	1,877,409.00
04.09.2026	26.11	25.28	25.30	25.81	1,364,586.00
08.09.2026	25.75	24.67	25.67	24.87	2,328,129.00
09.09.2026	25.20	24.39	24.70	24.41	1,980,924.00
10.09.2026	24.37	23.92	24.23	24.18	2,341,406.00
11.09.2026	24.76	23.67	24.77	23.80	2,448,836.00
14.09.2026	24.22	23.60	24.08	23.86	2,437,712.00
15.09.2026	23.92	23.16	23.85	23.70	2,682,276.00
16.09.2026	23.86	23.18	23.78	23.53	4,538,581.00
17.09.2026	23.70	22.98	23.93	23.03	2,626,603.00
18.09.2026	23.16	22.71	23.15	22.80	2,806,304.00
21.09.2026	23.08	22.56	23.00	22.93	5,852,876.00
22.09.2026	23.86	23.26	23.27	23.68	3,284,094.00
23.09.2026	24.27	23.45	23.61	23.50	4,937,553.00
24.09.2026	23.76	23.20	23.60	23.48	3,146,859.00
25.09.2026	23.70	23.20	23.38	23.38	2,573,923.00
28.09.2026	23.82	23.12	23.18	23.50	2,360,365.00
29.09.2026	23.72	23.15	23.29	23.46	2,769,481.00
30.09.2026	24.09	23.36	23.50	24.02	3,561,985.00
01.10.2026	24.04	23.49	23.92	23.64	2,477,221.00
02.10.2026	23.85	23.40	23.66	23.49	1,671,373.00
05.10.2026	24.28	23.24	23.55	24.22	4,815,727.00
06.10.2026	24.42	23.92	24.28	24.35	2,618,577.00
07.10.2026	24.60	23.83	24.09	23.96	1,909,184.00
08.10.2026	24.14	23.50	23.96	23.91	1,584,887.00
09.10.2026	24.47	23.84	23.99	24.36	1,085,598.00
12.10.2026	24.85	24.34	24.50	24.78	2,143,867.00
13.10.2026	25.25	24.52	25.07	24.90	1,164,005.00
14.10.2026	25.04	24.59	24.82	24.82	2,101,211.00
15.10.2026	25.89	25.22	25.29	25.75	1,647,282.00
16.10.2026	25.99	25.13	25.95	25.28	1,904,484.00
19.10.2026	25.43	24.90	25.09	25.00	2,031,086.00
20.10.2026	25.23	23.62	25.10	24.51	5,617,886.00

צרו איתנו קשר *5988