גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דונלדסון

Donaldson

מניה DCI 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	107.55	107.55	107.55	107.55	0.00
16:50	106.75	106.75	106.75	106.75	2,580.00
17:00	106.36	106.36	106.36	106.36	1,146.00
17:10	105.565	105.565	105.565	105.565	5,925.00
17:20	105.5	105.5	105.5	105.5	2,750.00
17:30	104.39	104.39	104.39	104.39	9,048.00
17:40	103.6	103.6	103.6	103.6	11,336.00
17:50	104.68	104.68	104.68	104.68	22,270.00
18:00	104.88	104.88	104.88	104.88	1,837.00
18:10	104.7601	104.7601	104.7601	104.7601	8,718.00
18:20	104.9725	104.9725	104.9725	104.9725	9,725.00
18:30	105.05	105.05	105.05	105.05	19,686.00
18:40	104.495	104.495	104.495	104.495	23,260.00
18:50	104.715	104.715	104.715	104.715	69,833.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	109.12	108.17	108.2	108.58	128,461.00
20.02.2026 17:30	108.58	108.005	108.58	108.355	215,544.00
20.02.2026 18:00	108.475	107.96	108.21	108.02	188,413.00
20.02.2026 18:30	108.32	107.88	108.005	108.1	317,849.00
20.02.2026 19:00	108.31	107.53	108.3	107.63	317,455.00
20.02.2026 19:30	107.97	107.635	107.64	107.88	354,003.00
20.02.2026 20:00	107.965	107.74	107.88	107.765	294,618.00
20.02.2026 20:30	108.2	107.745	107.805	108.135	635,027.00
20.02.2026 21:00	108.135	107.9	108.135	108.04	340,474.00
20.02.2026 21:30	108.1	107.815	108.05	107.82	518,875.00
20.02.2026 22:00	107.97	107.725	107.83	107.9	545,720.00
20.02.2026 22:30	107.8925	107.48	107.885	107.77	940,376.00
23.02.2026 16:30	108.2	106.8	108.2	106.8	23,162.00
23.02.2026 17:00	106.92	105.95	106.92	106.305	38,157.00
23.02.2026 17:30	106.79	106.29	106.29	106.63	67,544.00
23.02.2026 18:00	106.63	105.9	106.63	106.225	97,902.00
23.02.2026 18:30	106.23	105.955	106.23	106.08	47,928.00
23.02.2026 19:00	106.55	106.06	106.06	106.14	214,680.00
23.02.2026 19:30	106.41	105.99	106.07	106.375	224,318.00
23.02.2026 20:00	106.95	106.49	106.49	106.95	229,263.00
23.02.2026 20:30	106.89	106.6109	106.8	106.8	233,532.00
23.02.2026 21:00	106.69	106.46	106.69	106.46	192,617.00
23.02.2026 21:30	106.64	106.49	106.5175	106.49	300,820.00
23.02.2026 22:00	106.72	106.42	106.59	106.68	322,737.00
23.02.2026 22:30	106.8	106.41	106.7	106.8	856,319.00
24.02.2026 16:30	107.46	106.915	107.09	107.07	4,467.00
24.02.2026 17:00	107.71	107.21	107.3075	107.71	35,648.00
24.02.2026 17:30	107.91	107.515	107.71	107.68	112,202.00
24.02.2026 18:00	107.68	107.08	107.68	107.08	106,617.00
24.02.2026 18:30	107.175	106.93	107.175	107.05	149,214.00
24.02.2026 19:00	107.09	106.93	107.09	106.955	189,831.00
24.02.2026 19:30	107.09	106.9	106.945	107.055	155,014.00
24.02.2026 20:00	107.29	107.08	107.08	107.17	163,001.00
24.02.2026 20:30	107.24	106.96	107.16	106.96	235,846.00
24.02.2026 21:00	107.135	106.8601	107.025	106.92	447,392.00
24.02.2026 21:30	106.94	106.67	106.94	106.703	355,319.00
24.02.2026 22:00	106.9	106.67	106.7	106.76	495,195.00
24.02.2026 22:30	106.96	106.64	106.77	106.825	1,134,643.00
25.02.2026 16:30	107.7321	105.85	107.55	105.975	3,502.00
25.02.2026 17:00	105.7	104.26	105.7	104.385	31,579.00
25.02.2026 17:30	105.04	103.6	103.95	104.9741	87,809.00
25.02.2026 18:00	105.195	104.735	105.195	105.05	166,949.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	69.97	69.00	69.32	69.25	700,834.00
27.02.2025	68.48	65.10	66.01	67.59	665,032.00
28.02.2025	69.22	67.31	67.75	69.09	1,020,395.00
03.03.2025	69.84	68.74	69.27	68.76	1,245,727.00
04.03.2025	68.59	67.39	67.86	67.50	905,233.00
05.03.2025	69.03	67.78	67.97	68.79	922,286.00
06.03.2025	69.75	68.28	68.40	69.45	790,416.00
07.03.2025	70.13	68.69	69.03	69.74	680,577.00
10.03.2025	70.92	69.26	69.37	70.05	856,461.00
11.03.2025	70.49	68.90	70.00	69.21	1,180,089.00
12.03.2025	69.73	67.64	69.53	68.00	714,810.00
13.03.2025	68.39	66.94	67.66	67.01	771,724.00
14.03.2025	68.57	67.33	67.44	68.44	592,922.00
17.03.2025	69.87	68.43	68.50	69.01	650,602.00
18.03.2025	69.47	68.11	68.78	68.22	752,422.00
19.03.2025	69.10	67.82	68.18	68.94	604,861.00
20.03.2025	68.90	67.83	68.16	67.85	701,355.00
21.03.2025	67.59	66.46	67.19	67.21	2,808,242.00
24.03.2025	68.30	67.37	67.80	68.13	470,818.00
25.03.2025	68.73	67.57	68.26	68.29	566,544.00
26.03.2025	69.52	68.27	68.27	68.73	484,110.00
27.03.2025	69.19	68.03	68.88	68.75	443,857.00
28.03.2025	68.67	66.97	68.59	67.07	571,471.00
31.03.2025	67.57	65.99	66.52	67.06	729,674.00
01.04.2025	67.58	66.28	66.90	67.45	636,106.00
02.04.2025	68.46	66.90	66.90	68.30	455,182.00
03.04.2025	66.71	63.64	66.10	63.73	830,042.00
04.04.2025	61.99	59.94	61.43	60.84	847,282.00
07.04.2025	62.06	57.45	59.24	59.87	1,170,890.00
08.04.2025	61.91	58.42	61.56	59.18	894,811.00
09.04.2025	64.40	58.38	58.59	64.01	910,637.00
10.04.2025	62.89	60.47	62.85	62.15	768,277.00
11.04.2025	63.87	60.89	62.13	63.41	740,797.00
14.04.2025	64.10	62.88	64.00	63.40	674,606.00
15.04.2025	63.91	62.95	63.84	63.23	750,875.00
16.04.2025	63.30	62.02	62.70	62.45	534,870.00
17.04.2025	63.28	62.36	62.49	62.74	492,334.00
21.04.2025	62.39	61.17	62.20	61.70	453,583.00
22.04.2025	63.77	62.03	62.45	63.30	515,908.00
23.04.2025	65.66	63.71	64.66	63.84	560,319.00
24.04.2025	65.93	63.76	63.93	65.80	488,649.00
25.04.2025	66.01	65.27	65.48	65.58	534,775.00
28.04.2025	66.50	64.95	65.78	65.50	489,015.00
29.04.2025	66.07	65.01	65.30	65.59	556,017.00
30.04.2025	65.85	64.25	65.43	65.73	778,316.00
01.05.2025	66.33	65.42	66.03	65.84	374,212.00
02.05.2025	67.61	66.50	66.51	67.27	378,771.00
05.05.2025	67.30	66.62	67.02	66.65	411,886.00
06.05.2025	66.59	65.83	66.14	65.98	366,275.00
07.05.2025	66.51	65.72	66.44	66.15	500,514.00
08.05.2025	68.12	66.43	66.84	67.63	399,729.00
09.05.2025	68.24	67.46	67.89	67.61	329,102.00
12.05.2025	70.68	69.75	69.75	70.37	453,687.00
13.05.2025	70.79	70.17	70.55	70.32	452,583.00
14.05.2025	70.26	69.63	70.03	69.77	359,293.00
15.05.2025	70.40	69.69	69.77	70.04	429,898.00
16.05.2025	71.12	69.83	70.09	71.02	421,721.00
19.05.2025	70.99	69.81	70.00	70.88	474,483.00
20.05.2025	71.36	70.17	71.13	70.45	490,806.00
21.05.2025	69.99	68.70	69.67	68.89	442,350.00
22.05.2025	69.10	68.20	68.38	68.82	321,997.00
23.05.2025	68.47	67.76	67.76	68.19	317,664.00
27.05.2025	70.36	68.72	69.30	70.33	599,201.00
28.05.2025	70.40	69.15	70.39	69.29	387,815.00
29.05.2025	69.74	69.07	69.64	69.74	357,202.00
30.05.2025	69.92	69.03	69.51	69.55	625,938.00
02.06.2025	69.55	68.35	69.48	69.17	906,754.00
03.06.2025	74.00	68.80	74.00	69.29	1,113,800.00
04.06.2025	70.65	69.17	70.31	69.53	912,588.00
05.06.2025	70.37	69.15	69.73	69.86	743,376.00
06.06.2025	70.69	70.04	70.61	70.38	545,589.00
09.06.2025	71.04	70.05	70.62	70.55	471,607.00
10.06.2025	71.10	70.33	70.68	70.58	588,014.00
11.06.2025	70.67	69.53	70.51	69.79	420,328.00
12.06.2025	69.75	69.13	69.43	69.62	451,586.00
13.06.2025	69.05	68.42	68.58	68.66	623,838.00
16.06.2025	69.50	68.67	69.16	69.04	493,254.00
17.06.2025	68.98	68.18	68.92	68.34	669,587.00
18.06.2025	68.95	68.05	68.23	68.43	466,171.00
20.06.2025	69.00	67.94	68.78	68.14	970,586.00
23.06.2025	69.17	67.71	68.08	69.12	476,037.00
24.06.2025	69.62	68.85	69.29	69.36	480,564.00
25.06.2025	69.52	68.80	69.51	69.03	474,127.00
26.06.2025	70.06	69.24	69.28	69.94	466,242.00
27.06.2025	70.28	69.24	70.10	69.57	1,037,030.00
30.06.2025	69.67	69.10	69.52	69.35	549,311.00
01.07.2025	71.24	68.96	68.96	70.67	568,678.00
02.07.2025	71.20	70.39	70.76	71.16	486,732.00
03.07.2025	71.56	71.11	71.31	71.26	395,314.00
07.07.2025	71.34	69.94	71.16	70.15	480,079.00
08.07.2025	71.19	70.14	70.14	70.66	526,871.00
09.07.2025	71.03	70.11	70.85	70.90	375,717.00
10.07.2025	72.24	71.03	71.16	71.62	676,691.00
11.07.2025	71.01	70.39	70.84	70.56	584,679.00
14.07.2025	70.56	69.50	70.28	70.25	510,824.00
15.07.2025	70.86	69.78	70.62	69.82	528,294.00
16.07.2025	70.15	69.03	69.88	69.94	455,172.00
17.07.2025	70.95	69.48	70.09	70.81	576,637.00
18.07.2025	71.15	70.04	70.92	70.44	340,512.00
21.07.2025	71.01	69.93	70.78	69.99	410,599.00
22.07.2025	71.38	69.58	69.91	71.27	603,422.00
23.07.2025	72.08	71.49	71.60	71.66	442,968.00
24.07.2025	71.47	70.90	71.35	71.27	339,959.00
25.07.2025	71.94	70.76	71.71	71.93	530,507.00
28.07.2025	72.22	71.43	71.78	72.03	359,552.00
29.07.2025	72.47	71.66	72.47	72.10	502,685.00
30.07.2025	72.68	71.64	72.14	72.04	836,477.00
31.07.2025	72.63	71.67	71.67	71.97	684,275.00
01.08.2025	71.29	70.17	71.18	70.87	527,117.00
04.08.2025	71.91	71.03	71.08	71.65	410,281.00
05.08.2025	72.54	71.54	72.03	72.42	403,720.00
06.08.2025	72.52	71.57	72.45	72.12	460,295.00
07.08.2025	72.85	71.74	72.72	72.09	354,647.00
08.08.2025	72.82	71.92	72.29	72.11	370,983.00
11.08.2025	72.62	71.79	72.16	72.38	467,410.00
12.08.2025	73.86	72.10	72.43	73.72	436,154.00
13.08.2025	75.81	73.79	73.93	75.72	684,583.00
14.08.2025	75.13	74.18	75.13	74.29	481,528.00
15.08.2025	74.24	73.27	74.20	73.38	384,902.00
18.08.2025	74.26	72.95	73.22	74.06	632,575.00
19.08.2025	75.60	74.18	74.18	75.01	549,913.00
20.08.2025	75.28	74.15	75.13	74.32	685,086.00
21.08.2025	74.46	73.63	74.04	73.89	425,530.00
22.08.2025	76.10	73.88	74.34	75.72	636,298.00
25.08.2025	76.00	75.28	75.70	75.34	597,490.00
26.08.2025	76.64	75.58	75.58	75.63	1,357,098.00
27.08.2025	83.31	75.70	76.05	82.14	1,851,229.00
28.08.2025	82.48	79.28	82.22	80.12	1,505,053.00
29.08.2025	80.61	79.20	80.25	79.67	868,994.00
02.09.2025	79.67	78.52	79.18	79.66	702,948.00
03.09.2025	79.97	78.89	79.45	79.62	621,544.00
04.09.2025	80.68	79.53	79.91	80.62	595,180.00
05.09.2025	81.80	80.32	80.89	81.04	555,782.00
08.09.2025	81.67	79.94	80.97	81.24	701,316.00
09.09.2025	81.32	79.74	81.09	80.26	439,442.00
10.09.2025	80.60	79.76	79.86	80.18	472,490.00
11.09.2025	81.66	80.01	80.40	81.61	1,054,728.00
12.09.2025	81.45	80.59	81.31	80.85	552,893.00
15.09.2025	81.24	80.00	80.86	81.05	435,831.00
16.09.2025	81.16	80.46	80.93	80.81	481,602.00
17.09.2025	82.21	80.17	81.11	80.64	641,325.00
18.09.2025	82.07	80.60	80.84	81.71	205,689.00
19.09.2025	81.99	80.86	81.76	80.97	584,582.00
22.09.2025	81.20	80.44	80.98	80.89	208,804.00
23.09.2025	81.82	80.73	80.89	80.99	281,096.00
24.09.2025	81.25	79.80	81.00	79.92	153,722.00
25.09.2025	80.25	79.47	79.72	79.87	92,215.00
26.09.2025	81.09	80.03	80.45	81.01	177,325.00
29.09.2025	81.37	80.81	81.29	81.21	167,839.00
30.09.2025	82.01	80.96	81.20	81.82	181,771.00
01.10.2025	82.32	81.03	81.48	82.08	216,740.00
02.10.2025	82.90	81.42	81.95	82.77	173,203.00
03.10.2025	83.28	82.48	82.56	82.61	155,259.00
06.10.2025	83.43	82.50	82.99	83.00	176,153.00
07.10.2025	83.26	81.99	82.51	82.35	187,687.00
08.10.2025	83.22	82.32	82.51	83.09	255,625.00
09.10.2025	83.14	81.36	82.86	81.43	190,402.00
10.10.2025	81.92	79.42	81.87	79.86	219,978.00
13.10.2025	81.57	80.38	80.64	81.02	138,525.00
14.10.2025	82.44	79.96	79.96	81.97	162,496.00
15.10.2025	82.96	81.60	82.70	82.37	169,246.00
16.10.2025	83.13	81.96	82.22	82.25	186,862.00
17.10.2025	82.90	81.60	82.27	82.80	206,311.00
20.10.2025	83.57	82.92	83.03	83.20	116,774.00
21.10.2025	84.42	82.58	82.58	83.73	166,097.00
22.10.2025	84.07	82.55	83.54	82.64	184,265.00
23.10.2025	83.59	82.51	83.30	83.35	264,176.00
24.10.2025	84.14	83.06	84.14	83.27	236,504.00
27.10.2025	84.13	83.17	83.40	83.58	168,340.00
28.10.2025	83.61	82.69	83.25	82.77	157,560.00
29.10.2025	83.89	82.59	82.76	83.57	293,784.00
30.10.2025	84.88	83.23	83.23	83.70	305,667.00
31.10.2025	84.79	83.53	83.67	84.23	487,806.00
03.11.2025	84.67	82.57	83.32	84.49	362,865.00
04.11.2025	84.93	83.46	84.50	84.61	220,493.00
05.11.2025	86.76	84.73	85.04	86.52	1,080,264.00
06.11.2025	87.64	85.58	87.12	85.92	323,150.00
07.11.2025	86.95	85.34	85.89	86.92	260,113.00
10.11.2025	88.48	86.67	87.03	87.84	212,244.00
11.11.2025	87.93	87.47	87.83	87.71	147,902.00
12.11.2025	88.54	87.74	87.74	88.20	150,617.00
13.11.2025	88.88	86.39	87.90	86.58	252,197.00
14.11.2025	86.28	85.22	86.04	85.60	340,465.00
17.11.2025	86.38	84.80	85.45	84.89	210,957.00
18.11.2025	85.28	84.06	84.57	85.10	175,188.00
19.11.2025	86.08	85.01	85.30	85.27	206,456.00
20.11.2025	86.31	84.77	86.31	85.02	407,544.00
21.11.2025	87.90	85.11	85.28	87.73	371,973.00
24.11.2025	89.09	88.01	88.49	88.62	234,885.00
25.11.2025	90.76	88.92	89.39	90.55	497,040.00
26.11.2025	90.94	90.02	90.19	90.27	671,113.00
28.11.2025	90.28	89.62	90.19	89.91	136,284.00
01.12.2025	89.62	87.79	88.89	88.05	549,526.00
02.12.2025	88.80	87.66	88.80	88.17	335,300.00
03.12.2025	88.77	86.77	88.57	87.59	430,117.00
04.12.2025	95.00	89.00	89.92	94.16	400,322.00
05.12.2025	93.60	91.34	93.60	92.43	339,797.00
08.12.2025	92.92	91.23	92.04	91.77	303,692.00
09.12.2025	92.01	90.08	91.30	90.17	335,859.00
10.12.2025	92.47	90.10	90.42	92.23	460,160.00
11.12.2025	93.27	92.21	92.22	93.09	285,084.00
12.12.2025	93.25	91.91	93.35	92.28	209,803.00
15.12.2025	92.74	91.97	92.69	92.50	424,642.00
16.12.2025	92.85	90.29	92.25	91.14	545,785.00
17.12.2025	91.76	90.13	90.76	90.55	387,936.00
18.12.2025	92.25	90.52	90.81	91.99	451,107.00
19.12.2025	92.72	91.86	92.33	92.51	636,854.00
22.12.2025	93.52	91.86	92.85	92.57	297,231.00
23.12.2025	92.95	91.42	92.25	91.50	205,161.00
24.12.2025	91.84	91.22	91.64	91.28	109,971.00
26.12.2025	91.43	90.78	90.80	91.38	133,619.00
29.12.2025	91.17	90.36	91.32	90.93	160,600.00
30.12.2025	91.04	90.03	90.50	90.29	245,953.00
31.12.2025	90.53	88.50	90.18	88.66	198,699.00
02.01.2026	90.04	88.70	88.74	89.92	274,260.00
05.01.2026	91.38	89.95	90.05	91.04	202,006.00
06.01.2026	92.37	90.32	91.17	92.19	222,306.00
07.01.2026	92.25	90.60	92.33	91.11	255,443.00
08.01.2026	93.05	91.32	90.85	92.98	262,530.00
09.01.2026	96.08	94.90	95.43	95.06	266,439.00
12.01.2026	95.96	94.22	94.63	95.96	208,901.00
13.01.2026	97.03	95.74	96.46	96.87	343,559.00
14.01.2026	98.70	96.60	96.77	98.55	324,650.00
15.01.2026	100.91	98.98	99.07	100.76	326,278.00
16.01.2026	101.61	100.31	100.45	101.58	375,694.00
20.01.2026	101.00	99.29	100.50	99.83	336,461.00
21.01.2026	102.87	100.49	100.99	102.36	213,140.00
22.01.2026	103.78	101.89	102.64	102.33	192,705.00
23.01.2026	102.58	100.40	101.74	100.87	132,624.00
26.01.2026	101.32	100.16	100.89	100.65	303,928.00
27.01.2026	101.59	100.04	100.45	101.03	188,232.00
28.01.2026	102.97	99.97	100.11	101.74	506,782.00
29.01.2026	103.29	101.41	101.98	103.25	376,115.00
30.01.2026	102.85	100.73	102.87	102.01	842,188.00
02.02.2026	102.58	99.28	101.64	101.18	329,637.00
03.02.2026	103.50	101.63	101.96	103.37	564,904.00
04.02.2026	107.82	103.39	103.56	107.29	606,504.00
05.02.2026	107.89	106.49	107.47	107.02	362,649.00
06.02.2026	109.88	107.96	108.27	109.06	266,878.00
09.02.2026	109.73	108.57	109.17	109.21	220,043.00
10.02.2026	109.79	108.40	109.37	109.61	169,457.00
11.02.2026	111.36	109.76	110.14	110.49	798,040.00
12.02.2026	112.84	109.74	111.95	109.94	516,561.00
13.02.2026	110.62	109.10	109.65	109.46	334,607.00
17.02.2026	110.14	107.96	109.32	108.74	304,097.00
18.02.2026	109.43	107.91	108.70	108.09	324,694.00
19.02.2026	108.54	107.05	107.50	107.73	235,629.00
20.02.2026	109.37	107.09	107.71	107.72	285,317.00
23.02.2026	108.20	105.85	107.28	106.80	263,430.00
24.02.2026	107.97	106.64	107.09	106.86	252,980.00

צרו איתנו קשר *5988