גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בואינג

Boeing

מניה BA ניו-יורק USD

שער

215.05

שינוי

-1.13%

שינוי ב USD

-2.46

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	216.92	216.92	216.92	216.92	0.00
16:50	217.36	217.36	217.36	217.36	161,504.00
17:00	216.96	216.96	216.96	216.96	78,558.00
17:10	216.1812	216.1812	216.1812	216.1812	340,905.00
17:20	215.59	215.59	215.59	215.59	293,527.00
17:30	215.51	215.51	215.51	215.51	262,412.00
17:40	214.7	214.7	214.7	214.7	156,011.00
17:50	213.97	213.97	213.97	213.97	330,438.00
18:00	213.39	213.39	213.39	213.39	276,004.00
18:10	215.48	215.48	215.48	215.48	637,675.00
18:20	215.75	215.75	215.75	215.75	372,149.00
18:30	215.705	215.705	215.705	215.705	142,986.00
18:40	214.9	214.9	214.9	214.9	163,905.00
18:50	215.36	215.36	215.36	215.36	166,534.00
19:00	215.735	215.735	215.735	215.735	70,474.00
19:10	216.0001	216.0001	216.0001	216.0001	106,123.00
19:20	215.675	215.675	215.675	215.675	296,152.00
19:30	215.7162	215.7162	215.7162	215.7162	88,948.00
19:40	215.72	215.72	215.72	215.72	183,680.00
19:50	215.49	215.49	215.49	215.49	77,994.00
20:00	215	215	215	215	139,826.00
20:10	215.05	215.05	215.05	215.05	107,772.00
20:20	215.305	215.305	215.305	215.305	101,116.00
20:30	215.19	215.19	215.19	215.19	63,596.00
20:40	215.29	215.29	215.29	215.29	87,188.00
20:50	214.97	214.97	214.97	214.97	97,992.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	209.71	208.875	209.6	209.31	10,888,204.00
06.06.2025 17:30	209.3075	208.71	209.15	208.855	11,104,599.00
06.06.2025 18:00	209.035	208.1	208.875	208.415	17,972,318.00
06.06.2025 18:30	209.13	208.05	208.36	209.13	22,076,066.00
06.06.2025 19:00	209.75	209.145	209.17	209.34	28,238,363.00
06.06.2025 19:30	209.54	208.72	209.41	208.93	23,947,577.00
06.06.2025 20:00	209.102	208.57	208.9	208.57	24,426,823.00
06.06.2025 20:30	208.9899	208.5384	208.5384	208.905	34,944,593.00
06.06.2025 21:00	209.175	208.36	208.999	208.4693	40,719,276.00
06.06.2025 21:30	208.875	208.5	208.64	208.59	29,649,049.00
06.06.2025 22:00	209.505	208.505	208.505	209.48	52,760,539.00
06.06.2025 22:30	211.07	209.495	209.5	211.055	51,391,646.00
09.06.2025 16:30	212.9687	211.09	211.305	212.8799	4,002,566.00
09.06.2025 17:00	213.86	212.96	213.06	213.0997	9,807,240.00
09.06.2025 17:30	216.64	212.86	213.14	215.245	14,201,639.00
09.06.2025 18:00	216.645	214.795	215.5782	215.225	25,908,218.00
09.06.2025 18:30	216.245	215.395	215.395	216.15	39,154,952.00
09.06.2025 19:00	216.5	215.975	216.15	216.4076	58,796,868.00
09.06.2025 19:30	216.8	215.735	216.452	216.275	57,324,024.00
09.06.2025 20:00	218.6602	216.37	216.56	218.535	53,008,659.00
09.06.2025 20:30	218.745	217.0754	218.72	217.63	68,930,924.00
09.06.2025 21:00	218.425	217.4565	217.57	218.425	86,748,150.00
09.06.2025 21:30	218.45	217.895	218.21	218.18	103,888,743.00
09.06.2025 22:00	218.74	218.01	218.17	218.405	89,976,131.00
09.06.2025 22:30	218.46	217.405	218.39	217.425	95,285,849.00
10.06.2025 16:30	217.6865	216.145	216.576	216.63	3,121,183.00
10.06.2025 17:00	217.01	215.31	216.71	215.33	6,895,886.00
10.06.2025 17:30	215.4558	213.39	215.4558	213.7343	15,839,856.00
10.06.2025 18:00	215.845	214.37	214.37	215.25	35,303,516.00
10.06.2025 18:30	215.8	214.58	215.37	215.7	44,176,397.00
10.06.2025 19:00	216.235	215.43	215.7	215.8596	62,533,436.00
10.06.2025 19:30	215.9552	214.96	215.885	215.52	62,486,012.00
10.06.2025 20:00	215.58	214.82	215.33	214.97	61,698,623.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	189.32	182.75	189.32	185.50	4,999,668.00
12.06.2024	187.16	181.71	186.50	182.67	5,218,655.00
13.06.2024	183.87	178.99	181.74	180.70	4,192,373.00
14.06.2024	180.29	175.22	178.90	177.27	5,056,846.00
17.06.2024	180.45	176.32	176.75	178.39	4,785,346.00
18.06.2024	178.00	173.82	177.61	174.99	6,162,054.00
20.06.2024	176.65	172.04	173.02	176.30	5,463,136.00
21.06.2024	178.41	175.66	176.83	176.56	8,625,623.00
24.06.2024	180.60	175.59	176.15	179.10	7,223,184.00
25.06.2024	178.76	173.29	176.29	175.10	7,666,064.00
26.06.2024	178.82	173.76	174.96	178.50	6,487,215.00
27.06.2024	183.68	178.01	178.91	182.51	8,175,662.00
28.06.2024	184.43	180.65	182.60	182.01	5,896,841.00
01.07.2024	189.47	182.20	182.20	186.70	8,994,174.00
02.07.2024	189.23	184.52	186.34	185.42	4,059,593.00
03.07.2024	185.42	182.85	185.05	184.31	2,764,747.00
05.07.2024	185.38	182.23	184.00	184.83	3,278,063.00
08.07.2024	191.50	182.28	186.94	185.84	9,832,961.00
09.07.2024	186.24	183.15	185.11	183.24	3,925,432.00
10.07.2024	184.90	182.80	183.60	183.73	3,563,777.00
11.07.2024	186.10	183.40	184.17	183.91	4,539,033.00
12.07.2024	184.49	180.45	183.73	182.29	5,111,519.00
15.07.2024	183.72	178.88	183.50	179.11	5,135,362.00
16.07.2024	187.44	179.20	180.05	186.05	8,505,741.00
17.07.2024	188.45	183.79	185.32	184.84	4,889,281.00
18.07.2024	187.37	179.88	184.24	180.23	5,339,836.00
19.07.2024	181.50	177.39	181.40	179.67	5,102,458.00
22.07.2024	-99.99	-99.99	181.36	178.49	0.00
23.07.2024	187.04	179.00	179.10	186.48	7,490,768.00
24.07.2024	187.00	179.97	185.62	180.07	5,060,484.00
25.07.2024	188.35	179.45	179.45	184.35	6,013,957.00
26.07.2024	189.59	184.63	185.86	186.89	6,208,599.00
29.07.2024	187.08	183.83	186.70	185.43	3,575,298.00
30.07.2024	188.13	185.15	186.10	186.86	4,758,528.00
31.07.2024	196.95	183.86	189.88	190.60	15,373,470.00
01.08.2024	191.17	176.69	190.00	178.31	13,721,080.00
02.08.2024	175.46	167.25	175.22	169.95	11,676,960.00
05.08.2024	167.68	162.50	162.52	167.03	9,195,053.00
06.08.2024	169.19	163.39	168.89	165.04	5,782,833.00
07.08.2024	167.98	162.99	167.00	163.24	4,971,278.00
08.08.2024	169.35	164.00	164.23	168.87	6,032,893.00
09.08.2024	169.85	166.90	168.39	167.91	3,536,304.00
12.08.2024	168.05	163.52	167.73	164.13	4,666,405.00
13.08.2024	168.88	162.62	164.50	168.76	6,445,471.00
14.08.2024	169.75	167.33	167.88	168.50	3,721,407.00
15.08.2024	176.56	169.98	170.00	176.41	5,916,391.00
16.08.2024	180.51	176.30	176.30	179.99	6,680,082.00
19.08.2024	180.70	177.63	180.04	179.64	3,796,580.00
20.08.2024	177.50	170.04	176.49	172.10	9,505,593.00
21.08.2024	174.20	171.04	173.00	173.43	4,472,502.00
22.08.2024	175.21	172.30	173.00	172.76	2,770,370.00
23.08.2024	176.92	173.17	173.88	174.96	4,283,632.00
26.08.2024	174.91	172.30	173.00	173.48	4,014,779.00
27.08.2024	173.93	171.25	173.62	173.05	3,282,173.00
28.08.2024	174.25	170.15	172.30	170.71	4,498,855.00
29.08.2024	175.28	170.62	171.71	172.26	4,101,511.00
30.08.2024	174.36	171.49	173.14	173.74	4,126,209.00
03.09.2024	169.60	158.30	167.03	161.02	17,755,450.00
04.09.2024	166.70	160.28	160.28	163.22	7,193,086.00
05.09.2024	164.62	160.10	164.15	162.15	4,692,491.00
06.09.2024	162.85	156.70	162.50	157.62	7,299,557.00
09.09.2024	164.55	161.11	162.30	162.91	9,055,198.00
10.09.2024	163.90	157.93	162.61	160.07	6,311,595.00
11.09.2024	161.87	156.10	159.79	161.33	6,610,239.00
12.09.2024	163.50	159.06	159.42	162.77	4,731,359.00
13.09.2024	162.89	155.60	159.78	156.77	18,914,500.00
16.09.2024	157.76	154.02	156.25	155.55	9,917,194.00
17.09.2024	158.88	155.14	156.17	156.39	7,992,122.00
18.09.2024	158.45	154.80	157.00	155.11	7,532,607.00
19.09.2024	157.18	154.27	157.00	154.59	9,359,876.00
20.09.2024	154.64	152.60	154.01	153.29	13,869,170.00
23.09.2024	158.43	151.65	153.00	156.30	12,405,890.00
24.09.2024	155.90	153.69	155.80	155.81	7,367,596.00
25.09.2024	157.22	152.04	156.42	152.22	9,452,118.00
26.09.2024	157.33	152.66	153.94	154.58	11,231,860.00
27.09.2024	157.33	154.39	155.37	156.32	7,609,835.00
30.09.2024	155.30	151.24	154.79	152.04	10,783,260.00
01.10.2024	156.40	149.49	151.46	154.22	12,539,390.00
02.10.2024	154.85	152.84	153.76	152.89	4,332,415.00
03.10.2024	152.74	150.51	152.12	150.52	5,651,459.00
04.10.2024	155.00	150.85	152.26	155.00	6,603,285.00
07.10.2024	158.76	154.68	155.00	155.91	6,240,358.00
08.10.2024	156.70	154.14	155.99	154.65	5,257,359.00
09.10.2024	152.19	148.80	152.05	149.37	12,389,460.00
10.10.2024	149.11	146.26	149.07	146.62	11,219,480.00
11.10.2024	151.12	146.30	146.30	151.02	10,048,530.00
14.10.2024	150.09	146.02	148.00	148.99	9,520,626.00
15.10.2024	153.95	148.55	150.50	152.35	11,107,150.00
16.10.2024	154.99	151.34	151.91	154.90	8,338,739.00
17.10.2024	157.14	154.25	155.00	155.31	6,224,251.00
18.10.2024	156.37	153.90	155.84	155.00	6,008,840.00
21.10.2024	163.44	158.36	160.25	159.82	13,229,600.00
22.10.2024	160.66	158.37	160.50	159.88	7,321,575.00
23.10.2024	161.47	153.53	160.00	157.06	15,866,310.00
24.10.2024	155.89	151.98	152.61	155.20	9,743,698.00
25.10.2024	157.48	154.52	156.20	155.01	8,115,559.00
28.10.2024	155.20	150.61	153.50	150.69	20,834,220.00
29.10.2024	155.99	147.58	147.86	152.98	66,349,890.00
30.10.2024	156.91	152.51	152.51	154.29	50,712,160.00
31.10.2024	154.48	147.88	154.31	149.31	29,015,950.00
04.11.2024	156.72	152.46	154.62	155.07	10,235,460.00
05.11.2024	157.66	150.65	157.47	151.00	22,970,330.00
06.11.2024	153.20	144.13	152.30	147.16	27,888,590.00
07.11.2024	152.80	148.03	148.80	150.98	14,623,820.00
11.11.2024	152.50	148.07	152.00	148.96	12,724,390.00
12.11.2024	148.50	143.85	148.40	145.17	16,643,630.00
13.11.2024	145.58	139.10	145.58	140.30	20,975,100.00
14.11.2024	141.55	137.22	140.80	138.14	15,548,580.00
15.11.2024	140.32	137.03	138.14	140.19	11,813,540.00
18.11.2024	144.69	138.20	140.26	143.87	12,183,880.00
19.11.2024	145.99	142.69	143.00	144.94	8,125,285.00
20.11.2024	147.30	145.02	146.04	146.08	9,211,791.00
21.11.2024	146.42	141.34	146.39	143.41	7,776,302.00
22.11.2024	150.34	143.49	143.61	149.29	12,320,550.00
25.11.2024	153.28	150.26	150.70	153.10	11,420,950.00
26.11.2024	153.14	149.80	152.50	150.76	8,099,113.00
27.11.2024	152.91	150.25	151.11	152.40	5,191,186.00
29.11.2024	157.50	152.85	153.00	155.44	7,099,926.00
02.12.2024	160.35	155.70	155.91	156.54	10,067,080.00
03.12.2024	156.65	154.42	156.00	155.00	6,045,133.00
04.12.2024	160.20	154.21	155.88	158.28	9,096,588.00
05.12.2024	160.02	156.05	158.50	156.67	7,099,837.00
06.12.2024	158.95	153.37	157.03	153.93	8,155,099.00
09.12.2024	161.95	154.27	154.27	157.04	13,503,530.00
10.12.2024	166.68	159.42	160.00	164.10	17,094,900.00
11.12.2024	169.30	164.38	165.52	165.96	12,610,260.00
12.12.2024	168.82	165.65	168.23	167.75	10,522,430.00
13.12.2024	170.43	166.33	168.00	169.65	9,309,067.00
16.12.2024	175.20	166.10	168.09	173.17	12,926,280.00
17.12.2024	175.79	171.71	173.04	173.03	13,420,020.00
18.12.2024	177.94	171.00	173.28	172.62	15,122,610.00
19.12.2024	179.58	173.72	175.00	177.04	14,458,500.00
20.12.2024	182.00	175.31	176.86	177.35	23,157,510.00
23.12.2024	179.65	174.29	178.12	177.69	8,460,820.00
24.12.2024	180.95	177.50	177.69	179.34	4,316,831.00
26.12.2024	182.57	178.33	178.98	180.38	5,853,545.00
27.12.2024	181.43	179.40	180.01	180.72	6,706,968.00
30.12.2024	178.17	170.15	173.72	176.55	17,965,070.00
31.12.2024	179.35	175.82	177.54	177.00	9,714,064.00
06.01.2025	173.94	170.19	173.50	170.78	11,110,820.00
07.01.2025	175.02	170.80	171.16	172.51	7,027,237.00
08.01.2025	173.78	169.61	171.15	171.76	5,098,607.00
10.01.2025	173.54	167.41	171.49	172.00	7,253,491.00
13.01.2025	172.50	167.91	171.18	170.57	6,023,529.00
14.01.2025	171.88	164.62	171.37	167.02	7,934,512.00
15.01.2025	169.99	165.97	169.01	166.20	6,338,921.00
16.01.2025	170.64	166.57	166.79	168.93	5,652,706.00
17.01.2025	171.77	169.45	169.79	171.09	9,531,713.00
21.01.2025	177.09	171.93	172.38	175.56	8,671,829.00
22.01.2025	176.23	173.88	175.29	174.80	5,120,908.00
23.01.2025	178.67	173.75	174.01	178.50	6,516,841.00
24.01.2025	180.43	174.37	176.00	176.06	9,223,967.00
27.01.2025	178.18	174.40	175.55	175.16	6,199,221.00
28.01.2025	188.48	174.02	181.31	177.78	22,585,700.00
29.01.2025	182.55	170.65	179.13	173.66	12,105,320.00
30.01.2025	179.94	173.72	174.59	179.53	6,862,634.00
31.01.2025	181.78	175.74	180.51	176.52	6,098,933.00
03.02.2025	177.91	173.13	174.11	175.10	2,053,659.00
04.02.2025	177.45	174.25	176.90	176.23	4,489,604.00
05.02.2025	180.85	175.51	176.00	180.74	4,669,259.00
06.02.2025	185.85	182.00	182.00	184.80	6,891,347.00
07.02.2025	186.11	180.93	185.26	181.49	5,381,538.00
10.02.2025	183.55	179.90	183.12	180.55	3,979,103.00
11.02.2025	182.14	177.60	179.78	180.44	4,352,636.00
12.02.2025	186.27	178.25	178.34	186.25	7,495,298.00
13.02.2025	188.24	185.09	187.00	186.91	4,131,722.00
14.02.2025	186.82	183.57	186.75	184.42	5,010,017.00
18.02.2025	188.66	184.22	185.68	184.97	6,904,582.00
19.02.2025	187.23	181.83	185.31	186.15	7,058,562.00
20.02.2025	185.80	180.11	185.58	180.88	7,844,836.00
21.02.2025	182.20	174.71	181.28	177.15	8,906,458.00
24.02.2025	183.04	176.55	177.48	179.91	8,218,408.00
25.02.2025	181.88	179.61	180.45	178.42	5,473,700.00
26.02.2025	179.49	171.83	179.49	173.04	7,085,242.00
27.02.2025	177.15	173.59	174.52	173.83	4,661,644.00
28.02.2025	176.30	173.48	174.36	174.63	5,756,734.00
03.03.2025	178.40	169.46	177.02	170.06	6,012,051.00
04.03.2025	168.38	156.69	167.37	159.00	15,537,200.00
05.03.2025	164.33	158.81	159.96	163.16	7,320,749.00
06.03.2025	162.69	157.94	161.42	158.43	6,868,171.00
07.03.2025	158.36	149.05	157.19	154.18	12,503,900.00
10.03.2025	150.39	146.30	150.03	148.15	10,180,820.00
11.03.2025	155.01	145.45	148.00	154.06	10,021,440.00
12.03.2025	159.54	153.61	157.00	158.80	8,698,483.00
13.03.2025	161.74	157.25	159.22	159.32	5,683,470.00
14.03.2025	162.32	159.20	160.91	161.81	5,209,940.00
17.03.2025	162.77	159.62	160.50	161.85	5,594,229.00
18.03.2025	162.23	158.79	161.44	161.57	4,191,006.00
19.03.2025	174.20	165.00	165.32	172.62	13,919,820.00
20.03.2025	173.10	170.31	171.14	172.80	4,923,230.00
21.03.2025	183.46	170.77	172.06	178.11	26,776,000.00
24.03.2025	184.40	180.44	182.03	180.90	9,954,253.00
25.03.2025	183.85	180.36	182.16	182.59	7,157,701.00
26.03.2025	183.23	177.28	182.52	178.55	6,610,823.00
27.03.2025	182.22	178.03	178.53	179.11	4,763,830.00
28.03.2025	178.50	172.45	177.75	173.31	8,114,562.00
31.03.2025	172.21	166.79	170.65	170.55	7,465,016.00
01.04.2025	170.98	164.22	170.00	168.17	8,243,419.00
02.04.2025	170.38	165.55	166.40	168.56	5,707,476.00
03.04.2025	160.21	150.41	160.00	150.91	15,814,550.00
04.04.2025	146.00	132.79	143.30	136.59	21,211,200.00
07.04.2025	143.97	128.88	132.05	138.86	18,711,900.00
08.04.2025	147.77	137.40	146.85	139.39	14,473,140.00
09.04.2025	162.43	137.94	138.85	160.82	16,505,470.00
10.04.2025	157.35	149.41	154.98	155.52	10,315,250.00
11.04.2025	157.59	152.00	154.62	156.84	8,786,158.00
14.04.2025	162.55	157.60	159.82	159.28	7,278,016.00
15.04.2025	159.12	155.27	155.27	155.52	11,501,590.00
16.04.2025	157.66	153.54	154.37	156.47	6,799,637.00
17.04.2025	163.90	157.00	157.13	161.90	9,210,125.00
21.04.2025	160.00	156.47	160.00	159.34	5,677,490.00
22.04.2025	163.09	158.50	162.50	162.52	9,066,574.00
23.04.2025	176.58	169.91	174.00	172.37	16,232,580.00
24.04.2025	177.40	169.00	171.20	176.26	10,965,100.00
25.04.2025	180.32	175.86	176.50	177.95	7,625,240.00
28.04.2025	184.53	180.75	182.75	182.30	9,276,907.00
29.04.2025	184.25	181.20	182.52	182.00	6,774,883.00
30.04.2025	183.79	177.63	178.47	183.24	6,248,079.00
01.05.2025	184.75	182.03	182.85	182.89	7,312,455.00
02.05.2025	187.58	184.08	185.00	185.46	8,675,014.00
05.05.2025	187.58	184.39	184.39	186.46	5,408,901.00
06.05.2025	186.20	183.63	184.71	185.96	4,884,955.00
07.05.2025	186.72	183.50	185.00	185.56	6,074,284.00
08.05.2025	194.75	186.22	186.76	191.70	15,304,370.00
09.05.2025	195.30	192.18	193.55	194.85	7,422,073.00
12.05.2025	198.78	193.06	198.16	198.53	9,255,802.00
13.05.2025	205.73	199.67	200.29	203.42	13,322,010.00
14.05.2025	209.66	204.05	205.80	204.72	16,548,840.00
15.05.2025	208.60	205.42	207.35	206.24	9,496,388.00
16.05.2025	206.24	203.02	205.69	205.82	8,406,059.00
19.05.2025	205.60	199.54	203.00	205.25	5,711,439.00
20.05.2025	208.62	205.00	205.00	207.67	5,854,081.00
21.05.2025	207.12	202.43	206.60	203.21	6,576,002.00
22.05.2025	204.73	201.85	202.53	203.41	3,626,569.00
23.05.2025	203.20	198.75	199.95	202.36	5,029,470.00
27.05.2025	205.00	200.88	204.28	201.03	5,837,669.00
28.05.2025	202.45	200.21	201.95	201.50	5,455,371.00
29.05.2025	212.28	201.50	201.77	208.18	16,312,110.00
30.05.2025	207.70	204.35	206.77	207.32	7,472,614.00
02.06.2025	212.34	207.90	210.98	211.47	7,542,888.00
03.06.2025	215.80	211.77	212.00	213.43	8,079,637.00
04.06.2025	214.99	211.03	214.77	211.98	5,690,471.00
05.06.2025	212.99	208.22	212.50	209.02	4,707,439.00
06.06.2025	211.11	208.04	210.24	210.80	5,994,422.00
09.06.2025	218.80	211.09	211.23	217.51	9,377,659.00

צרו איתנו קשר *5988