גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:37

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דובר

Dover

מניה DOV ניו-יורק USD

שער

185.28

שינוי

+0.19%

שינוי ב USD

0.35

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	185.4	185.4	185.4	185.4	0.00
16:50	185.65	185.65	185.65	185.65	8,365.00
17:00	185.8879	185.8879	185.8879	185.8879	15,444.00
17:10	185.975	185.975	185.975	185.975	20,304.00
17:20	185.46	185.46	185.46	185.46	15,139.00
17:30	185.35	185.35	185.35	185.35	11,297.00
17:40	185.505	185.505	185.505	185.505	8,800.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	185.25	184.43	184.525	185.17	2,324,277.00
25.07.2025 17:30	185.39	184.23	185.28	184.51	3,277,175.00
25.07.2025 18:00	184.91	184.48	184.67	184.645	3,100,280.00
25.07.2025 18:30	185.13	184.635	184.635	185.125	4,738,871.00
25.07.2025 19:00	186.16	184.85	185.07	186.16	5,682,322.00
25.07.2025 19:30	186.56	186.0317	186.035	186.35	6,700,033.00
25.07.2025 20:00	186.7	186.255	186.33	186.64	4,694,810.00
25.07.2025 20:30	186.705	186.22	186.5982	186.22	6,233,357.00
25.07.2025 21:00	186.795	186.35	186.35	186.67	7,465,630.00
25.07.2025 21:30	186.84	186.38	186.7	186.49	8,965,669.00
25.07.2025 22:00	186.82	186.48	186.6326	186.67	8,989,152.00
25.07.2025 22:30	186.925	186.395	186.62	186.54	10,590,179.00
28.07.2025 16:30	186.895	185.66	186.895	186.11	154,267.00
28.07.2025 17:00	186.92	185.94	186.025	186.24	428,849.00
28.07.2025 17:30	186.38	185.83	186.14	185.865	523,290.00
28.07.2025 18:00	186.452	185.79	185.85	186.105	1,316,518.00
28.07.2025 18:30	186.645	186.01	186.01	186.47	1,247,078.00
28.07.2025 19:00	186.9402	186.46	186.555	186.81	1,774,338.00
28.07.2025 19:30	186.98	186.14	186.815	186.14	1,726,115.00
28.07.2025 20:00	186.3082	185.4	186.14	185.4	2,708,645.00
28.07.2025 20:30	185.69	185.43	185.55	185.43	2,742,827.00
28.07.2025 21:00	185.445	185.09	185.43	185.42	3,977,322.00
28.07.2025 21:30	185.56	185.39	185.435	185.39	3,316,968.00
28.07.2025 22:00	185.425	185.199	185.34	185.235	4,358,049.00
28.07.2025 22:30	185.17	184.6	185.17	184.915	6,029,879.00
29.07.2025 16:30	186.15	185.28	185.805	185.72	117,063.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	188.59	184.00	187.62	184.51	865,511.00
31.07.2024	186.74	183.81	185.96	184.26	1,115,039.00
01.08.2024	185.24	178.41	184.02	179.15	901,937.00
02.08.2024	176.88	173.04	176.88	175.42	968,972.00
05.08.2024	174.67	171.54	174.29	172.74	1,091,852.00
06.08.2024	176.95	172.59	173.68	174.48	1,017,663.00
07.08.2024	177.74	172.30	176.14	172.50	631,465.00
08.08.2024	176.76	173.95	174.32	176.56	647,185.00
09.08.2024	176.55	174.19	176.27	176.23	631,323.00
12.08.2024	176.66	173.78	176.30	174.37	427,498.00
13.08.2024	177.13	174.10	175.03	176.65	534,098.00
14.08.2024	177.94	175.82	176.49	176.82	579,740.00
15.08.2024	180.59	177.76	179.33	178.97	534,158.00
16.08.2024	180.60	178.45	178.78	179.83	973,161.00
19.08.2024	182.48	180.00	180.27	181.70	688,962.00
20.08.2024	181.68	179.71	181.36	180.07	446,805.00
21.08.2024	182.57	180.07	180.74	182.24	459,094.00
22.08.2024	182.80	180.94	182.10	181.54	382,366.00
23.08.2024	185.12	181.60	182.74	184.64	414,328.00
26.08.2024	186.11	182.54	185.30	183.39	644,768.00
27.08.2024	183.77	182.45	183.06	182.49	425,363.00
28.08.2024	183.38	181.43	182.53	181.84	379,588.00
29.08.2024	185.26	181.76	183.48	183.01	898,238.00
30.08.2024	186.16	182.79	183.12	186.03	1,630,736.00
03.09.2024	185.49	179.19	185.00	180.25	781,215.00
04.09.2024	180.41	175.42	180.16	176.39	1,189,081.00
05.09.2024	176.86	173.31	176.16	175.05	1,213,348.00
06.09.2024	177.28	174.21	175.40	175.38	1,173,762.00
09.09.2024	179.35	176.06	176.90	178.89	859,717.00
10.09.2024	181.58	177.65	179.30	181.45	818,153.00
11.09.2024	183.44	176.62	180.66	183.16	1,203,225.00
12.09.2024	186.71	181.84	183.80	186.68	907,028.00
13.09.2024	188.23	184.92	187.35	185.06	1,185,075.00
16.09.2024	187.90	185.44	186.19	186.77	1,033,483.00
17.09.2024	190.46	187.11	187.75	188.35	990,548.00
18.09.2024	189.19	185.24	188.23	185.93	1,261,919.00
19.09.2024	192.04	188.38	189.40	191.18	1,090,208.00
20.09.2024	190.97	188.36	189.58	189.12	1,622,220.00
23.09.2024	191.40	189.04	189.84	191.03	643,947.00
24.09.2024	193.12	191.30	192.18	192.63	585,548.00
25.09.2024	193.85	189.96	193.53	190.22	570,821.00
26.09.2024	193.14	190.16	191.75	193.03	945,327.00
27.09.2024	194.75	192.42	193.62	192.78	636,580.00
30.09.2024	192.35	189.80	191.88	191.74	519,578.00
01.10.2024	192.46	188.91	191.68	190.41	557,673.00
02.10.2024	191.02	188.75	189.23	190.27	1,032,043.00
03.10.2024	190.11	188.40	189.73	189.64	699,502.00
04.10.2024	191.73	187.46	191.73	188.91	778,661.00
07.10.2024	189.01	186.77	188.01	187.53	800,037.00
08.10.2024	188.20	185.95	187.47	187.16	876,439.00
09.10.2024	187.81	185.00	185.52	186.08	1,330,066.00
10.10.2024	187.39	185.00	186.08	186.62	1,856,566.00
11.10.2024	191.28	186.06	186.43	190.69	1,407,298.00
14.10.2024	193.91	190.30	190.89	193.73	799,947.00
15.10.2024	194.43	191.07	193.90	191.28	585,238.00
16.10.2024	194.11	190.52	190.71	192.79	750,223.00
17.10.2024	195.68	193.64	194.56	194.88	879,126.00
18.10.2024	195.60	193.46	195.38	194.38	985,503.00
21.10.2024	194.50	192.29	194.26	192.74	601,943.00
22.10.2024	192.40	190.20	192.12	191.40	754,411.00
23.10.2024	192.75	190.54	191.17	191.68	1,037,349.00
24.10.2024	189.84	183.01	185.96	184.78	2,619,586.00
25.10.2024	189.33	185.76	188.39	186.98	1,238,384.00
28.10.2024	192.49	188.68	188.68	192.46	1,385,244.00
29.10.2024	192.18	189.09	191.05	191.84	830,694.00
30.10.2024	194.32	191.11	191.72	192.99	889,165.00
31.10.2024	192.90	189.18	191.97	189.33	881,624.00
04.11.2024	191.75	188.54	188.94	189.16	523,369.00
05.11.2024	192.24	188.72	188.95	192.15	474,317.00
06.11.2024	204.05	200.10	200.52	202.56	1,251,937.00
07.11.2024	202.83	200.50	202.83	201.76	743,343.00
11.11.2024	204.93	202.42	202.42	204.58	493,393.00
12.11.2024	204.89	201.76	204.51	202.35	500,251.00
13.11.2024	204.93	201.24	201.61	203.99	533,144.00
14.11.2024	204.15	201.91	203.55	202.09	494,447.00
15.11.2024	203.66	200.56	202.03	201.18	678,133.00
18.11.2024	201.89	200.19	200.96	200.53	584,137.00
19.11.2024	199.21	197.28	198.02	198.73	657,656.00
20.11.2024	199.50	196.63	199.16	198.13	698,947.00
21.11.2024	203.14	198.24	199.04	202.49	613,391.00
22.11.2024	205.06	202.75	202.85	204.74	534,140.00
25.11.2024	207.74	205.18	205.72	205.56	1,163,082.00
26.11.2024	206.69	203.81	205.54	206.34	752,252.00
27.11.2024	208.26	205.68	206.58	206.51	475,336.00
29.11.2024	207.05	205.51	206.22	205.90	304,499.00
02.12.2024	206.23	204.21	206.16	204.70	541,387.00
03.12.2024	204.24	202.05	204.00	203.77	643,821.00
04.12.2024	204.14	202.20	202.80	203.28	461,646.00
05.12.2024	203.96	201.35	203.61	201.78	495,480.00
06.12.2024	203.00	200.65	202.21	201.46	377,971.00
09.12.2024	203.12	201.21	202.22	201.74	475,208.00
10.12.2024	203.00	198.70	200.95	201.31	903,188.00
11.12.2024	203.35	200.80	202.66	201.20	513,833.00
12.12.2024	202.52	200.63	200.80	201.36	566,078.00
13.12.2024	201.79	199.71	200.93	201.01	680,281.00
16.12.2024	201.48	199.16	200.03	199.75	594,707.00
17.12.2024	199.72	195.38	198.72	196.54	885,465.00
18.12.2024	197.90	188.74	196.92	188.81	754,884.00
19.12.2024	192.23	188.72	190.93	188.94	892,881.00
20.12.2024	190.62	187.50	188.53	189.27	2,372,623.00
23.12.2024	189.44	186.96	188.36	188.81	592,901.00
24.12.2024	190.53	188.45	188.45	190.33	215,467.00
26.12.2024	191.49	189.27	189.48	190.91	299,035.00
27.12.2024	191.49	187.65	189.31	188.33	445,178.00
30.12.2024	188.00	184.63	187.00	186.32	704,813.00
31.12.2024	188.60	186.11	186.91	187.60	901,790.00
06.01.2025	190.30	187.48	188.00	188.03	453,601.00
07.01.2025	189.20	186.87	187.91	187.98	692,511.00
08.01.2025	187.85	185.51	187.01	187.22	653,129.00
10.01.2025	186.00	182.75	185.00	183.64	1,071,966.00
13.01.2025	186.97	182.91	183.64	186.75	1,275,210.00
14.01.2025	189.67	187.79	188.28	188.80	847,842.00
15.01.2025	193.11	190.18	191.83	190.74	843,414.00
16.01.2025	194.67	190.05	191.00	194.48	764,328.00
17.01.2025	196.45	193.73	195.81	195.08	799,182.00
21.01.2025	198.77	196.00	196.45	198.41	1,017,014.00
22.01.2025	199.92	197.26	199.36	198.81	753,957.00
23.01.2025	200.29	197.95	199.00	199.15	515,459.00
24.01.2025	199.93	198.04	199.50	198.71	590,204.00
27.01.2025	198.05	194.24	197.12	195.94	757,845.00
28.01.2025	198.23	194.32	195.94	198.08	1,096,135.00
29.01.2025	199.58	196.67	197.36	197.36	1,157,115.00
30.01.2025	214.57	202.59	210.00	205.42	1,870,981.00
31.01.2025	208.30	202.27	206.85	203.68	2,050,235.00
03.02.2025	201.88	198.55	200.52	201.67	164,913.00
04.02.2025	222.31	201.76	204.17	202.92	842,440.00
05.02.2025	205.22	201.04	202.66	204.98	428,230.00
06.02.2025	205.51	203.43	205.51	204.66	575,388.00
07.02.2025	205.35	201.33	205.35	202.54	574,960.00
10.02.2025	204.00	201.32	203.55	203.54	654,461.00
11.02.2025	203.97	201.79	201.87	202.64	441,580.00
12.02.2025	201.48	199.00	199.05	201.06	735,117.00
13.02.2025	202.65	199.98	201.99	201.30	216,886.00
14.02.2025	203.85	201.58	202.75	202.33	569,106.00
18.02.2025	205.42	201.36	202.68	205.36	825,790.00
19.02.2025	205.56	203.59	204.09	204.88	771,263.00
20.02.2025	207.28	203.25	204.85	206.43	1,111,313.00
21.02.2025	206.83	198.91	206.60	200.54	1,170,023.00
24.02.2025	202.03	199.24	201.17	199.46	941,343.00
25.02.2025	201.32	195.50	199.78	198.36	987,345.00
26.02.2025	200.76	197.28	198.83	197.68	513,868.00
27.02.2025	199.22	196.30	197.54	196.51	559,485.00
28.02.2025	198.86	195.10	196.76	198.77	935,116.00
03.03.2025	200.98	192.51	200.18	193.29	728,484.00
04.03.2025	190.83	183.25	190.10	184.15	1,665,060.00
05.03.2025	190.02	184.00	185.25	189.73	1,113,871.00
06.03.2025	188.99	185.49	187.88	186.02	1,274,085.00
07.03.2025	186.76	181.57	184.60	185.64	1,598,322.00
10.03.2025	184.00	177.01	180.24	177.74	1,608,840.00
11.03.2025	183.89	177.43	178.13	180.77	1,934,857.00
12.03.2025	183.95	180.21	182.18	181.75	1,283,494.00
13.03.2025	181.88	175.80	180.72	177.09	1,225,751.00
14.03.2025	181.47	177.40	179.33	181.14	1,002,969.00
17.03.2025	183.90	180.20	180.23	182.96	964,505.00
18.03.2025	182.80	179.56	181.97	180.78	724,251.00
19.03.2025	183.68	180.62	181.07	182.27	746,802.00
20.03.2025	182.90	180.01	180.34	181.30	835,273.00
21.03.2025	181.35	177.63	180.00	179.64	1,244,207.00
24.03.2025	185.90	182.24	182.68	185.51	773,554.00
25.03.2025	187.65	184.37	186.14	185.74	757,288.00
26.03.2025	186.96	181.60	185.82	182.25	1,020,645.00
27.03.2025	181.80	178.40	181.80	179.15	779,418.00
28.03.2025	180.27	174.30	179.14	174.70	596,554.00
31.03.2025	177.03	169.40	172.26	175.68	1,332,181.00
01.04.2025	177.50	173.40	174.89	176.47	877,553.00
02.04.2025	179.50	172.77	174.10	179.02	869,818.00
03.04.2025	172.29	162.23	169.90	162.73	1,320,352.00
04.04.2025	158.44	150.60	157.96	153.55	1,348,881.00
07.04.2025	158.24	143.04	148.07	151.47	2,131,011.00
08.04.2025	159.07	148.69	157.30	151.14	1,465,773.00
09.04.2025	167.93	148.31	149.53	165.86	2,885,627.00
10.04.2025	162.32	154.38	160.88	159.56	1,442,970.00
11.04.2025	163.65	158.00	159.20	162.11	1,590,087.00
14.04.2025	165.37	161.42	163.30	163.66	1,253,964.00
15.04.2025	165.54	162.53	163.38	163.28	698,091.00
16.04.2025	164.54	159.70	162.00	161.96	1,219,968.00
17.04.2025	163.80	160.62	162.40	161.08	3,019,063.00
21.04.2025	159.94	155.45	159.94	158.02	1,111,474.00
22.04.2025	164.34	158.43	160.25	163.56	1,438,353.00
23.04.2025	172.28	165.11	169.22	166.35	2,069,930.00
24.04.2025	170.58	158.14	159.98	169.72	2,578,942.00
25.04.2025	171.39	168.72	169.46	169.01	1,122,665.00
28.04.2025	172.61	169.12	169.43	170.33	1,068,779.00
29.04.2025	171.41	168.51	169.00	170.22	1,336,216.00
30.04.2025	171.35	166.17	168.33	170.65	1,404,225.00
01.05.2025	172.81	169.68	172.04	169.81	1,270,099.00
02.05.2025	174.39	171.35	172.75	173.87	1,408,382.00
05.05.2025	174.52	171.98	172.19	173.02	721,902.00
06.05.2025	172.90	170.12	171.39	170.71	699,613.00
07.05.2025	172.55	170.28	171.74	171.46	907,730.00
08.05.2025	176.73	172.68	173.52	174.68	892,580.00
09.05.2025	176.33	174.70	175.56	176.16	1,154,842.00
12.05.2025	185.00	182.59	184.56	183.59	1,152,167.00
13.05.2025	187.14	183.59	183.59	185.59	869,907.00
14.05.2025	186.07	184.08	185.15	184.68	791,863.00
15.05.2025	185.06	183.32	183.64	184.35	491,618.00
16.05.2025	186.71	184.02	185.06	186.70	655,980.00
19.05.2025	186.67	184.12	184.12	186.41	689,374.00
20.05.2025	185.99	183.44	185.49	184.27	1,096,863.00
21.05.2025	182.67	178.35	182.67	178.92	1,532,006.00
22.05.2025	181.43	177.79	178.40	179.85	870,354.00
23.05.2025	178.48	176.70	176.85	177.89	1,020,003.00
27.05.2025	182.00	178.27	180.52	181.56	957,991.00
28.05.2025	182.13	179.25	182.13	179.54	537,337.00
29.05.2025	180.99	178.55	180.60	179.68	734,973.00
30.05.2025	179.28	176.28	178.42	177.75	1,483,830.00
02.06.2025	177.63	173.68	177.53	176.08	673,936.00
03.06.2025	179.38	175.93	175.93	177.97	976,570.00
04.06.2025	180.76	177.46	179.66	177.66	663,968.00
05.06.2025	178.83	176.35	177.88	177.24	887,627.00
06.06.2025	180.40	178.75	179.70	179.45	890,130.00
09.06.2025	182.24	179.53	180.21	180.73	833,278.00
10.06.2025	182.11	180.23	181.51	181.28	749,111.00
11.06.2025	181.68	178.39	181.46	179.14	881,731.00
12.06.2025	178.90	176.26	177.69	178.78	768,667.00
13.06.2025	178.88	175.81	177.02	176.54	898,534.00
16.06.2025	180.75	178.29	178.54	179.75	735,484.00
17.06.2025	179.38	175.83	178.63	176.08	804,644.00
18.06.2025	177.32	175.29	175.94	175.70	1,090,709.00
20.06.2025	177.71	174.25	177.23	174.88	2,230,539.00
23.06.2025	177.80	173.05	174.52	177.53	841,285.00
24.06.2025	180.23	177.66	178.68	179.94	1,035,658.00
25.06.2025	180.68	178.70	180.20	180.05	700,278.00
26.06.2025	183.78	180.62	181.00	183.04	728,617.00
27.06.2025	184.43	182.15	183.36	183.30	1,169,663.00
30.06.2025	183.52	182.32	183.30	183.23	915,587.00
01.07.2025	187.94	182.52	182.65	186.16	912,498.00
02.07.2025	188.42	185.47	187.13	188.15	779,121.00
03.07.2025	189.70	187.65	188.88	188.63	488,787.00
07.07.2025	189.47	185.62	187.88	187.37	1,065,408.00
08.07.2025	189.85	187.73	187.80	188.43	892,749.00
09.07.2025	189.90	186.85	189.90	188.22	859,733.00
10.07.2025	192.41	188.33	188.78	190.52	657,771.00
11.07.2025	189.49	188.16	188.76	188.94	728,985.00
14.07.2025	189.21	186.00	188.52	188.90	1,924,709.00
15.07.2025	190.92	187.00	190.92	187.07	970,403.00
16.07.2025	189.00	184.88	187.33	187.84	805,550.00
17.07.2025	191.20	187.49	187.96	190.59	879,507.00
18.07.2025	191.40	187.29	191.02	188.24	2,574,024.00
21.07.2025	189.17	186.61	189.09	186.98	1,169,459.00
22.07.2025	189.90	186.50	186.50	189.54	858,892.00
23.07.2025	191.75	189.25	190.84	190.90	1,087,042.00
24.07.2025	195.23	184.90	195.03	186.63	2,737,010.00
25.07.2025	187.54	184.00	186.96	186.50	1,579,795.00
28.07.2025	187.00	184.57	187.00	184.93	1,105,166.00

צרו איתנו קשר *5988