גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דובר

Dover

מניה DOV ניו-יורק USD

שער

163.04

שינוי

-1.03%

שינוי ב USD

-1.70

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	165.205	165.205	165.205	165.205	0.00
16:50	164.91	164.91	164.91	164.91	3,394.00
17:00	163.79	163.79	163.79	163.79	6,349.00
17:10	163.38	163.38	163.38	163.38	7,675.00
17:20	162.995	162.995	162.995	162.995	14,228.00
17:30	163.065	163.065	163.065	163.065	5,751.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	167.88	167.24	167.48	167.78	165,449.00
03.10.2025 17:30	168.32	167.8423	167.85	167.8423	202,410.00
03.10.2025 18:00	167.8	167.275	167.8	167.44	576,193.00
03.10.2025 18:30	167.83	166.975	167.44	167.83	1,006,353.00
03.10.2025 19:00	167.91	167.6607	167.77	167.7364	635,219.00
03.10.2025 19:30	168.06	167.7	167.7	167.91	724,711.00
03.10.2025 20:00	167.88	167.36	167.88	167.36	1,074,973.00
03.10.2025 20:30	167.475	166.795	167.3	166.915	915,142.00
03.10.2025 21:00	167.27	166.66	166.9	167.27	1,150,968.00
03.10.2025 21:30	167.26	166.775	167.26	166.88	1,326,217.00
03.10.2025 22:00	166.99	166.71	166.93	166.86	1,720,046.00
03.10.2025 22:30	167.01	166.44	166.915	166.57	2,121,763.00
06.10.2025 16:30	167.52	166.0051	167.52	166.0051	24,109.00
06.10.2025 17:00	166.535	165.195	165.74	166.28	137,957.00
06.10.2025 17:30	166.83	166.54	166.66	166.83	190,638.00
06.10.2025 18:00	167.42	166.9	166.9	167.3845	276,983.00
06.10.2025 18:30	167.45	166.957	167.43	167.0003	414,132.00
06.10.2025 19:00	166.8502	166.45	166.81	166.79	331,635.00
06.10.2025 19:30	166.795	166.586	166.795	166.735	316,206.00
06.10.2025 20:00	166.94	166.5049	166.68	166.93	582,369.00
06.10.2025 20:30	167.32	166.8	166.8501	167.32	597,167.00
06.10.2025 21:00	167.435	166.59	167.31	166.695	640,287.00
06.10.2025 21:30	166.79	166.54	166.71	166.5451	793,433.00
06.10.2025 22:00	166.58	166.4	166.545	166.47	985,188.00
06.10.2025 22:30	166.83	166.26	166.425	166.51	1,464,588.00
07.10.2025 16:30	167.34	166.24	166.38	166.31	43,787.00
07.10.2025 17:00	166.325	164.66	166.325	164.66	161,418.00
07.10.2025 17:30	164.82	164.37	164.55	164.72	204,386.00
07.10.2025 18:00	164.87	164.4	164.865	164.495	434,001.00
07.10.2025 18:30	164.99	164.61	164.65	164.73	779,396.00
07.10.2025 19:00	165.08	164.315	164.8	164.415	669,546.00
07.10.2025 19:30	164.94	164.545	164.545	164.57	680,870.00
07.10.2025 20:00	165.24	164.57	164.57	164.84	1,176,210.00
07.10.2025 20:30	165.13	164.6	164.77	164.735	1,140,803.00
07.10.2025 21:00	164.94	164.4501	164.735	164.87	1,183,827.00
07.10.2025 21:30	164.88	164.28	164.88	164.465	1,245,884.00
07.10.2025 22:00	164.51	164.22	164.425	164.445	1,463,586.00
07.10.2025 22:30	164.98	164.3	164.38	164.68	2,390,527.00
08.10.2025 16:30	165.37	163.8551	165.37	164.73	38,810.00
08.10.2025 17:00	165.54	164.75	164.75	165.39	90,676.00
08.10.2025 17:30	165.44	164.91	165.44	165.27	82,272.00
08.10.2025 18:00	165.8201	165.35	165.35	165.8201	104,925.00
08.10.2025 18:30	165.97	165.6209	165.66	165.765	171,493.00
08.10.2025 19:00	165.75	165.32	165.66	165.32	187,422.00
08.10.2025 19:30	165.3539	164.87	165.35	165.07	330,921.00
08.10.2025 20:00	165.08	164.76	165.055	164.9	351,684.00
08.10.2025 20:30	164.96	164.33	164.86	164.34	721,822.00
08.10.2025 21:00	164.54	164.22	164.25	164.46	642,246.00
08.10.2025 21:30	164.57	164.255	164.507	164.49	867,397.00
08.10.2025 22:00	164.75	164.37	164.395	164.6	1,207,728.00
08.10.2025 22:30	164.93	164.52	164.55	164.795	1,710,246.00
09.10.2025 16:30	165.45	163.38	164.3352	163.38	20,934.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
29.07.2025	186.54	183.40	186.33	184.05	955,407.00
30.07.2025	185.01	181.38	184.58	182.22	1,119,292.00
31.07.2025	183.53	180.68	181.57	181.14	1,212,607.00
01.08.2025	178.59	174.43	178.05	174.97	1,540,700.00
04.08.2025	176.47	174.99	175.72	176.10	1,043,741.00
05.08.2025	177.79	174.91	177.10	177.18	1,084,787.00
06.08.2025	177.75	174.06	177.50	174.30	1,285,588.00
07.08.2025	176.52	173.34	175.99	173.97	721,019.00
08.08.2025	175.30	173.30	174.47	173.52	607,598.00
11.08.2025	175.45	173.83	174.22	175.29	1,334,010.00
12.08.2025	178.09	175.76	176.43	177.99	901,512.00
13.08.2025	182.91	178.64	178.76	182.83	1,119,281.00
14.08.2025	181.02	178.59	180.77	179.40	772,040.00
15.08.2025	179.64	176.43	179.64	176.54	620,543.00
18.08.2025	177.54	175.71	176.42	177.15	555,771.00
19.08.2025	180.17	177.22	177.77	179.71	1,379,010.00
20.08.2025	179.60	177.74	179.14	178.74	881,025.00
21.08.2025	179.43	177.07	178.00	177.41	841,915.00
22.08.2025	183.84	178.54	178.72	183.07	1,059,336.00
25.08.2025	183.33	180.46	183.26	180.51	514,185.00
26.08.2025	182.56	179.96	180.45	182.21	1,566,031.00
27.08.2025	183.68	181.27	181.51	182.71	546,281.00
28.08.2025	183.43	181.01	182.81	181.59	570,263.00
29.08.2025	181.57	178.65	180.90	178.86	496,927.00
02.09.2025	176.81	174.38	176.70	175.77	955,384.00
03.09.2025	175.99	173.96	175.49	174.73	724,141.00
04.09.2025	178.40	174.26	174.74	178.36	771,532.00
05.09.2025	180.48	176.60	178.96	177.75	1,047,483.00
08.09.2025	178.63	175.82	177.77	178.00	1,135,962.00
09.09.2025	177.52	174.05	177.52	174.68	737,546.00
10.09.2025	177.85	174.94	175.19	175.64	882,250.00
11.09.2025	178.61	175.79	175.79	178.10	1,031,742.00
12.09.2025	177.60	172.88	177.45	172.98	1,133,043.00
15.09.2025	173.86	171.68	173.11	171.94	606,498.00
16.09.2025	172.86	171.04	171.90	172.57	947,296.00
17.09.2025	175.81	170.38	173.24	171.45	720,361.00
18.09.2025	174.37	171.92	172.37	172.31	339,247.00
19.09.2025	173.56	170.97	173.53	171.34	536,294.00
22.09.2025	170.94	169.52	170.48	170.52	239,815.00
23.09.2025	172.26	168.49	171.19	169.04	556,465.00
24.09.2025	169.75	167.07	168.99	167.25	413,530.00
25.09.2025	166.45	163.70	166.00	165.64	742,412.00
26.09.2025	168.25	165.58	165.83	168.03	430,032.00
29.09.2025	169.01	166.24	168.73	166.59	677,214.00
30.09.2025	167.15	164.62	166.16	166.79	569,443.00
01.10.2025	167.43	165.32	165.93	166.42	381,687.00
02.10.2025	168.18	166.07	166.18	166.71	387,972.00
03.10.2025	168.32	166.34	166.72	166.62	371,614.00
06.10.2025	167.52	165.17	167.13	166.51	396,305.00
07.10.2025	167.34	164.22	166.62	164.71	463,857.00
08.10.2025	165.97	163.72	165.06	164.74	320,134.00

צרו איתנו קשר *5988