גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דונלדסון

Donaldson

מניה DCI ניו-יורק USD

שער

81.13

שינוי

-0.72%

שינוי ב USD

-0.59

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
16:50					0.00
17:00	81.52	81.52	81.52	81.52	0.00
17:10	81.61	81.61	81.61	81.61	2,775.00
17:20	81.465	81.465	81.465	81.465	4,065.00
17:30	81.435	81.435	81.435	81.435	2,429.00
17:40	81.48	81.48	81.48	81.48	4,623.00
17:50	81.305	81.305	81.305	81.305	2,687.00
18:00	81.39	81.39	81.39	81.39	2,282.00
18:10	81.36	81.36	81.36	81.36	3,335.00
18:20	81.28	81.28	81.28	81.28	2,611.00
18:30	81.26	81.26	81.26	81.26	5,335.00
18:40	81.24	81.24	81.24	81.24	498.00
18:50	81.24	81.24	81.24	81.24	0.00
19:00	81.24	81.24	81.24	81.24	0.00
19:10	81.24	81.24	81.24	81.24	0.00
19:20	81.24	81.24	81.24	81.24	0.00
19:30	81.24	81.24	81.24	81.24	0.00
19:40	81.24	81.24	81.24	81.24	0.00
19:50	81.24	81.24	81.24	81.24	18,892.00
20:00	81.13	81.13	81.13	81.13	1,330.00
20:10	81.13	81.13	81.13	81.13	0.00
20:20	81.13	81.13	81.13	81.13	0.00
20:30	81.13	81.13	81.13	81.13	0.00
20:40	81.13	81.13	81.13	81.13	0.00
20:50	81.13	81.13	81.13	81.13	0.00
21:00	81.13	81.13	81.13	81.13	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.09.2025 17:00	80.995	80.38	80.52	80.995	112,655.00
15.09.2025 17:30	81.155	80.97	81	80.97	124,654.00
15.09.2025 18:00	81.06	80.78	80.92	80.78	267,078.00
15.09.2025 18:30	80.875	80.685	80.755	80.83	200,905.00
15.09.2025 19:00	81.17	80.87	80.87	81.17	273,218.00
15.09.2025 19:30	81.1675	81	81.14	81.15	347,163.00
15.09.2025 20:00	81.12	80.91	81.12	80.955	382,941.00
15.09.2025 20:30	81.24	80.985	80.985	81.135	502,308.00
15.09.2025 21:00	81.15	80.875	81.15	81.0833	462,081.00
15.09.2025 21:30	81.105	80.84	81.05	81	596,142.00
15.09.2025 22:00	81.04	80.895	81	80.895	883,668.00
15.09.2025 22:30	81.14	80.78	80.87	81.14	1,366,072.00
16.09.2025 16:30	81.16	80.83	80.93	81.105	7,533.00
16.09.2025 17:00	81.04	80.735	80.965	80.735	42,133.00
16.09.2025 17:30	80.77	80.57	80.66	80.6	100,110.00
16.09.2025 18:00	80.63	80.49	80.61	80.625	146,274.00
16.09.2025 18:30	80.83	80.625	80.625	80.83	210,993.00
16.09.2025 19:00	80.87	80.5394	80.845	80.5394	235,573.00
16.09.2025 19:30	80.76	80.525	80.535	80.68	212,205.00
16.09.2025 20:00	80.705	80.495	80.675	80.55	189,541.00
16.09.2025 20:30	80.59	80.505	80.54	80.57	219,044.00
16.09.2025 21:00	80.63	80.455	80.515	80.62	414,700.00
16.09.2025 21:30	80.915	80.64	80.66	80.915	396,439.00
16.09.2025 22:00	80.94	80.71	80.89	80.72	573,229.00
16.09.2025 22:30	80.93	80.501	80.715	80.765	828,673.00
17.09.2025 16:30	81.18	81.01	81.11	81.01	9,609.00
17.09.2025 17:00	81.46	81.185	81.185	81.385	44,296.00
17.09.2025 17:30	81.56	81.32	81.385	81.56	96,783.00
17.09.2025 18:00	81.58	81.46	81.46	81.5	112,287.00
17.09.2025 18:30	81.53	81.39	81.46	81.53	177,785.00
17.09.2025 19:00	81.53	81.25	81.53	81.25	180,461.00
17.09.2025 19:30	81.37	81.16	81.32	81.16	224,665.00
17.09.2025 20:00	81.275	81.155	81.16	81.22	243,597.00
17.09.2025 20:30	81.36	81.0621	81.18	81.36	209,554.00
17.09.2025 21:00	82.19	81.515	81.56	81.79	588,569.00
17.09.2025 21:30	81.78	80.36	81.78	80.575	657,000.00
17.09.2025 22:00	80.74	80.17	80.71	80.555	847,424.00
17.09.2025 22:30	80.85	80.37	80.47	80.63	1,206,328.00
18.09.2025 16:30	81.07	80.6001	80.6001	81.07	3,550.00
18.09.2025 17:00	81.785	81.33	81.35	81.78	24,674.00
18.09.2025 17:30	81.8515	81.245	81.84	81.245	33,972.00
18.09.2025 18:00	81.27	81.27	81.27	81.27	2,885.00
18.09.2025 18:30	81.415	81.25	81.4	81.31	43,875.00
18.09.2025 19:00	81.645	81.37	81.37	81.645	64,365.00
18.09.2025 19:30	81.84	81.695	81.7	81.695	87,776.00
18.09.2025 20:00	81.755	81.59	81.69	81.72	99,480.00
18.09.2025 20:30	81.955	81.74	81.76	81.865	204,618.00
18.09.2025 21:00	81.89	81.68	81.865	81.75	307,757.00
18.09.2025 21:30	82.02	81.705	81.75	81.995	252,414.00
18.09.2025 22:00	82.065	81.68	82	81.77	306,983.00
18.09.2025 22:30	81.92	81.62	81.68	81.71	724,303.00
19.09.2025 16:30	81.675	81.52	81.595	81.545	4,485.00
19.09.2025 17:00	81.64	81.3	81.5	81.33	40,350.00
19.09.2025 17:30	81.48	81.14	81.36	81.24	42,193.00
19.09.2025 18:00	81.36	81.24	81.265	81.24	50,094.00
19.09.2025 18:30	81.24	81.24	81.24	81.24	41,078.00
19.09.2025 19:00	81.24	81.24	81.24	81.24	59,970.00
19.09.2025 19:30	81.24	81.13	81.24	81.13	14,771.00
19.09.2025 20:00	81.13	81.13	81.13	81.13	61,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.09.2024	72.88	72.06	72.88	72.30	1,025,714.00
23.09.2024	73.06	72.16	72.27	72.64	467,124.00
24.09.2024	73.61	72.96	73.00	73.47	364,506.00
25.09.2024	73.78	72.48	73.78	72.54	708,946.00
26.09.2024	74.03	73.17	73.21	73.95	481,202.00
27.09.2024	74.92	73.58	74.34	73.82	561,546.00
30.09.2024	73.96	73.21	73.49	73.70	531,204.00
01.10.2024	73.73	72.47	73.72	73.17	498,831.00
02.10.2024	73.91	72.78	72.98	73.48	542,857.00
03.10.2024	73.43	72.64	73.12	73.22	519,168.00
04.10.2024	73.93	73.13	73.93	73.70	459,564.00
07.10.2024	73.60	72.95	73.29	73.40	447,959.00
08.10.2024	73.50	72.80	73.29	72.84	464,663.00
09.10.2024	73.71	72.76	73.02	73.13	505,296.00
10.10.2024	73.00	72.49	72.89	72.87	449,454.00
11.10.2024	73.92	72.38	72.79	73.82	463,722.00
14.10.2024	73.99	73.49	73.91	73.91	445,980.00
15.10.2024	74.22	73.26	73.93	73.32	370,636.00
16.10.2024	74.01	73.50	73.56	73.75	416,171.00
17.10.2024	74.76	73.72	74.00	74.72	680,830.00
18.10.2024	75.75	74.54	75.00	75.70	379,408.00
21.10.2024	75.70	74.94	75.70	75.13	557,080.00
22.10.2024	75.00	73.71	74.78	73.74	412,140.00
23.10.2024	74.31	73.17	73.73	73.91	511,524.00
24.10.2024	74.36	73.33	73.79	74.29	707,192.00
25.10.2024	75.36	74.58	74.75	74.88	529,565.00
28.10.2024	75.70	74.48	75.41	74.86	522,627.00
29.10.2024	75.08	74.11	74.25	74.94	474,163.00
30.10.2024	74.78	73.51	74.19	73.69	473,542.00
31.10.2024	74.15	72.99	73.50	73.16	567,677.00
04.11.2024	74.61	73.77	73.77	74.37	352,541.00
05.11.2024	75.56	74.19	74.19	75.51	335,368.00
06.11.2024	77.43	76.02	76.60	77.08	650,140.00
07.11.2024	77.45	76.56	77.34	76.98	599,097.00
11.11.2024	78.71	77.94	77.98	78.05	423,657.00
12.11.2024	78.39	77.53	77.91	77.55	474,280.00
13.11.2024	78.01	77.27	77.62	77.40	411,264.00
14.11.2024	77.67	76.46	77.27	76.87	404,004.00
15.11.2024	77.34	76.26	76.93	76.40	351,595.00
18.11.2024	76.58	75.98	76.25	76.06	429,212.00
19.11.2024	75.77	75.13	75.31	75.26	400,618.00
20.11.2024	75.43	74.50	75.43	75.17	455,631.00
21.11.2024	76.18	74.81	75.25	76.01	593,652.00
22.11.2024	77.76	76.05	76.18	77.45	918,916.00
25.11.2024	78.95	78.00	78.00	78.27	832,568.00
26.11.2024	78.26	77.57	77.86	78.06	490,880.00
27.11.2024	78.67	77.30	78.06	77.64	573,123.00
29.11.2024	78.30	77.64	77.64	78.05	301,654.00
02.12.2024	78.38	77.49	78.29	78.07	808,830.00
03.12.2024	76.47	72.14	76.13	72.68	1,961,810.00
04.12.2024	73.97	72.22	72.56	73.36	855,082.00
05.12.2024	73.64	72.61	73.26	73.02	764,491.00
06.12.2024	73.28	72.81	72.98	72.88	547,041.00
09.12.2024	73.51	72.45	73.15	72.56	660,082.00
10.12.2024	72.90	71.50	72.47	72.57	1,142,893.00
11.12.2024	73.20	72.39	72.86	72.67	1,264,802.00
12.12.2024	72.97	71.67	72.51	72.64	509,740.00
13.12.2024	72.40	71.56	72.31	72.14	415,748.00
16.12.2024	72.87	71.80	72.28	71.91	601,242.00
17.12.2024	72.13	70.57	71.67	70.92	646,233.00
18.12.2024	71.26	68.10	71.05	68.30	574,397.00
19.12.2024	69.14	67.67	68.65	68.28	862,404.00
20.12.2024	69.08	67.71	68.06	68.02	2,241,508.00
23.12.2024	67.99	67.31	67.68	67.70	418,175.00
24.12.2024	68.00	67.45	67.53	67.91	205,557.00
26.12.2024	68.69	67.51	67.59	68.55	605,034.00
27.12.2024	68.74	67.43	68.24	68.00	507,679.00
30.12.2024	67.65	66.64	67.59	67.28	361,544.00
31.12.2024	67.94	67.13	67.50	67.35	326,376.00
06.01.2025	69.09	67.54	68.42	67.57	413,023.00
07.01.2025	68.07	67.06	67.57	67.39	401,984.00
08.01.2025	67.94	66.62	66.99	67.94	450,989.00
10.01.2025	67.35	66.33	67.05	66.51	374,927.00
13.01.2025	67.12	66.01	66.10	66.98	575,598.00
14.01.2025	68.43	67.20	67.32	68.24	337,339.00
15.01.2025	69.44	68.44	69.34	69.13	505,626.00
16.01.2025	70.46	69.28	69.46	70.30	503,999.00
17.01.2025	71.19	70.24	70.51	71.05	625,463.00
21.01.2025	72.53	71.64	71.74	71.75	530,205.00
22.01.2025	71.83	70.87	71.69	71.38	424,119.00
23.01.2025	71.96	70.99	71.22	71.68	476,982.00
24.01.2025	72.43	71.49	71.65	72.28	633,930.00
27.01.2025	72.11	71.37	71.84	71.46	568,696.00
28.01.2025	71.72	70.26	71.20	71.04	509,463.00
29.01.2025	71.15	69.81	70.84	70.28	555,625.00
30.01.2025	71.93	70.78	70.89	71.65	356,527.00
31.01.2025	72.04	70.96	72.04	71.19	789,360.00
03.02.2025	69.84	68.39	69.73	69.75	75,212.00
04.02.2025	70.32	69.54	69.54	69.95	294,375.00
05.02.2025	70.26	69.41	69.95	70.24	105,263.00
06.02.2025	70.84	70.01	70.19	70.68	342,874.00
07.02.2025	71.08	70.11	70.88	70.13	547,896.00
10.02.2025	70.74	69.68	70.72	70.44	381,960.00
11.02.2025	70.98	70.15	70.19	70.72	339,282.00
12.02.2025	70.20	69.37	69.48	69.82	324,784.00
13.02.2025	70.19	69.77	69.91	69.95	169,556.00
14.02.2025	70.53	68.32	70.16	68.58	668,717.00
18.02.2025	69.67	68.51	68.56	69.30	534,020.00
19.02.2025	69.82	68.72	69.14	69.44	390,581.00
20.02.2025	69.68	68.76	69.30	69.35	582,331.00
21.02.2025	69.64	68.47	69.64	68.79	642,200.00
24.02.2025	69.05	68.44	68.95	68.52	413,818.00
25.02.2025	69.24	68.46	68.56	69.56	311,119.00
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

צרו איתנו קשר *5988