גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איטון

Eaton

מניה ETN 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	406.71	406.71	406.71	406.71	0.00
16:50	408.58	408.58	408.58	408.58	30,247.00
17:00	412.085	412.085	412.085	412.085	45,854.00
17:10	408.79	408.79	408.79	408.79	20,446.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.07.2026 17:00	401.53	395.13	395.13	397.71	8,913,877.00
17.07.2026 17:30	398.7	396.9594	397.555	397.625	11,621,721.00
17.07.2026 18:00	399.63	396.18	397.635	399.63	10,396,563.00
17.07.2026 18:30	403.91	397.8901	399.01	403.68	16,932,442.00
17.07.2026 19:00	404.0825	401.39	403.92	402.34	19,202,627.00
17.07.2026 19:30	403.22	401.79	402.23	401.88	27,355,690.00
17.07.2026 20:00	404.47	401.61	401.905	404.2	31,269,295.00
17.07.2026 20:30	404.24	401.425	404.06	401.45	35,560,238.00
17.07.2026 21:00	401.98	400.1	401.545	400.22	32,107,629.00
17.07.2026 21:30	401.59	399.7801	401.31	399.93	28,359,484.00
17.07.2026 22:00	400.76	397.955	399.82	400.28	30,895,004.00
17.07.2026 22:30	402.72	400.07	400.65	400.15	42,104,825.00
20.07.2026 16:30	413.44	404.705	411.67	404.705	946,907.00
20.07.2026 17:00	405.42	401.8401	405.075	405.11	2,383,275.00
20.07.2026 17:30	405.075	402.1225	404.865	402.29	4,167,585.00
20.07.2026 18:00	403	401.31	402.01	401.31	6,294,612.00
20.07.2026 18:30	402.23	400.705	401.625	402	6,758,515.00
20.07.2026 19:00	403.7244	402.31	402.37	403.7244	6,651,909.00
20.07.2026 19:30	403.74	402.195	403.68	402.9	9,809,081.00
20.07.2026 20:00	403.34	401.79	403.07	401.84	11,770,832.00
20.07.2026 20:30	403.31	401.69	401.7872	402.98	12,667,468.00
20.07.2026 21:00	403.585	402.36	403.115	402.61	11,660,301.00
20.07.2026 21:30	402.97	400.735	402.37	401.355	11,006,153.00
20.07.2026 22:00	401.605	399.355	401.23	400.29	13,397,652.00
20.07.2026 22:30	401.54	399.94	400.365	401.54	15,677,877.00
21.07.2026 16:30	411.51	404.135	410.365	404.7	829,047.00
21.07.2026 17:00	406.79	404.06	405.44	405.38	4,379,507.00
21.07.2026 17:30	408.12	404.93	406.155	405.69	7,409,305.00
21.07.2026 18:00	406.5	404.585	405.34	406.24	10,069,296.00
21.07.2026 18:30	407.543	405.64	405.755	407.23	11,107,033.00
21.07.2026 19:00	408.47	407.03	407.03	407.96	9,150,884.00
21.07.2026 19:30	407.7154	405.42	407.7154	406.555	10,466,213.00
21.07.2026 20:00	406.6872	405.36	406.615	405.535	12,251,450.00
21.07.2026 20:30	406.245	405.58	405.785	405.76	10,694,665.00
21.07.2026 21:00	405.88	403.97	405.815	404.12	10,091,018.00
21.07.2026 21:30	403.979	402.4601	403.77	402.855	6,795,802.00
21.07.2026 22:00	403.36	402.4	402.99	402.46	5,212,290.00
21.07.2026 22:30	403.33	401.9	402.72	402.75	8,607,230.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.07.2025	382.20	375.85	376.50	380.24	2,353,534.00
24.07.2025	386.17	380.24	382.00	384.90	1,658,299.00
25.07.2025	393.07	387.80	388.00	392.17	2,106,144.00
28.07.2025	399.56	391.52	399.56	392.76	2,333,133.00
29.07.2025	395.62	387.05	394.26	390.01	1,776,138.00
30.07.2025	393.85	387.26	392.09	390.09	2,724,778.00
31.07.2025	396.28	384.12	390.13	384.72	2,897,299.00
01.08.2025	382.99	373.05	374.51	381.29	2,416,388.00
04.08.2025	386.52	382.61	383.71	384.76	2,738,721.00
05.08.2025	363.79	353.70	360.94	356.45	7,061,994.00
06.08.2025	362.67	354.33	358.60	358.16	4,505,112.00
07.08.2025	361.29	354.00	360.00	360.16	3,041,175.00
08.08.2025	364.12	359.40	362.00	362.84	2,137,787.00
11.08.2025	363.24	358.01	362.40	360.11	2,849,859.00
12.08.2025	363.61	358.84	361.69	363.30	2,487,425.00
13.08.2025	365.20	351.78	364.20	357.49	2,750,432.00
14.08.2025	358.69	352.03	353.63	355.10	1,895,008.00
15.08.2025	355.00	350.27	355.00	351.03	1,899,497.00
18.08.2025	354.05	348.71	349.87	353.50	1,158,403.00
19.08.2025	353.50	347.23	352.72	349.00	1,805,700.00
20.08.2025	347.56	339.26	344.04	346.22	2,453,924.00
21.08.2025	348.61	344.29	345.19	345.38	1,438,017.00
22.08.2025	353.08	345.10	346.70	347.61	1,964,614.00
25.08.2025	350.13	345.72	349.31	345.76	1,213,375.00
26.08.2025	353.13	345.71	346.30	352.02	1,994,747.00
27.08.2025	353.68	350.00	350.96	351.40	1,433,658.00
28.08.2025	357.15	352.67	353.66	355.34	1,771,807.00
29.08.2025	356.52	345.27	354.95	349.14	2,385,888.00
02.09.2025	344.60	339.89	343.13	343.75	2,461,890.00
03.09.2025	346.07	339.66	345.78	342.99	1,520,805.00
04.09.2025	348.27	341.61	344.22	348.22	1,744,138.00
05.09.2025	351.28	342.27	350.47	349.03	2,120,632.00
08.09.2025	352.58	347.77	350.00	349.49	1,630,762.00
09.09.2025	350.27	343.64	349.94	348.23	1,683,411.00
10.09.2025	365.43	357.00	359.59	362.25	3,482,927.00
11.09.2025	365.31	359.38	363.68	360.08	2,252,865.00
12.09.2025	367.68	358.78	359.93	365.90	3,108,200.00
15.09.2025	378.16	369.19	370.02	375.54	2,620,135.00
16.09.2025	378.98	369.65	378.00	371.19	2,249,156.00
17.09.2025	371.45	359.28	370.59	363.35	3,479,719.00
18.09.2025	374.06	364.48	365.18	371.28	1,035,511.00
19.09.2025	374.85	370.08	373.50	374.85	634,974.00
22.09.2025	382.92	371.92	373.14	378.44	1,175,103.00
23.09.2025	382.00	366.10	381.47	368.64	1,410,847.00
24.09.2025	373.58	368.21	369.26	372.59	767,313.00
25.09.2025	368.16	360.34	366.00	364.58	782,336.00
26.09.2025	366.51	360.28	365.00	365.86	680,616.00
29.09.2025	370.98	367.07	368.22	367.23	755,200.00
30.09.2025	374.98	366.45	367.01	374.30	822,482.00
01.10.2025	378.00	369.09	370.69	374.21	668,204.00
02.10.2025	381.58	370.80	376.11	376.77	983,043.00
03.10.2025	378.04	371.61	377.95	373.59	788,906.00
06.10.2025	385.67	377.64	379.25	380.11	1,016,789.00
07.10.2025	384.86	367.49	382.27	371.08	1,316,059.00
08.10.2025	378.94	370.22	372.70	376.75	1,382,237.00
09.10.2025	381.87	373.29	380.93	377.18	906,953.00
10.10.2025	387.62	369.28	379.15	369.42	1,183,873.00
13.10.2025	379.17	372.83	376.55	375.46	994,590.00
14.10.2025	379.15	364.36	368.71	374.47	921,998.00
15.10.2025	385.96	375.58	379.51	381.91	908,567.00
16.10.2025	386.67	372.15	385.94	375.35	755,623.00
17.10.2025	379.01	370.26	373.10	373.60	816,306.00
20.10.2025	379.02	373.97	373.97	377.61	647,880.00
21.10.2025	378.46	371.43	377.14	373.44	1,367,491.00
22.10.2025	379.58	353.55	376.32	360.42	2,076,623.00
23.10.2025	373.82	361.94	361.94	372.39	901,652.00
24.10.2025	381.31	376.14	378.93	376.29	937,208.00
27.10.2025	380.89	376.53	379.90	379.77	1,130,327.00
28.10.2025	381.06	373.43	379.65	376.10	795,163.00
29.10.2025	390.00	376.28	376.77	387.90	1,280,758.00
30.10.2025	390.11	379.26	384.27	383.20	1,908,062.00
31.10.2025	393.59	379.22	386.38	381.60	1,262,479.00
03.11.2025	387.39	378.25	384.68	386.63	1,580,241.00
04.11.2025	382.63	352.10	358.46	377.74	4,132,398.00
05.11.2025	394.14	376.66	377.81	385.40	1,397,636.00
06.11.2025	386.61	373.85	385.34	377.35	1,263,777.00
07.11.2025	375.90	364.26	370.03	373.62	1,363,344.00
10.11.2025	382.56	372.40	380.90	379.73	938,991.00
11.11.2025	380.00	366.75	377.77	367.95	1,650,542.00
12.11.2025	371.87	366.37	369.82	369.36	911,153.00
13.11.2025	368.48	352.37	367.22	354.05	1,513,387.00
14.11.2025	361.00	347.00	350.05	352.44	1,853,007.00
17.11.2025	353.49	339.84	350.98	342.86	1,555,888.00
18.11.2025	343.00	335.11	340.20	338.25	1,559,910.00
19.11.2025	346.20	338.96	340.23	345.84	1,395,940.00
20.11.2025	358.73	326.96	358.73	328.19	2,556,817.00
21.11.2025	332.22	320.20	329.17	331.79	2,162,227.00
24.11.2025	335.64	329.27	334.09	330.41	1,604,257.00
25.11.2025	339.07	324.71	329.90	336.65	2,299,514.00
26.11.2025	344.60	337.19	338.21	341.73	1,295,399.00
28.11.2025	347.89	341.64	344.00	345.88	446,186.00
01.12.2025	343.89	338.40	342.09	339.91	1,212,052.00
02.12.2025	343.86	332.89	343.86	333.10	2,080,241.00
03.12.2025	336.20	323.57	330.50	335.60	1,606,544.00
04.12.2025	340.90	332.50	335.61	339.02	1,181,044.00
05.12.2025	341.42	336.02	338.55	337.52	981,646.00
08.12.2025	345.69	336.14	337.71	343.43	2,223,486.00
09.12.2025	348.64	341.55	344.53	341.79	1,126,319.00
10.12.2025	354.37	342.33	343.75	353.40	1,328,095.00
11.12.2025	351.14	341.56	350.90	350.29	1,214,871.00
12.12.2025	349.98	329.40	349.54	331.97	2,201,685.00
15.12.2025	336.04	331.72	334.00	333.18	1,240,665.00
16.12.2025	334.30	326.71	332.12	329.93	1,451,519.00
17.12.2025	331.12	311.92	329.99	315.77	4,880,753.00
18.12.2025	323.08	314.00	322.59	315.95	2,047,564.00
19.12.2025	320.71	315.45	315.45	317.74	3,777,883.00
22.12.2025	322.70	318.27	320.98	320.39	1,146,275.00
23.12.2025	324.20	319.21	319.79	322.83	1,090,279.00
24.12.2025	324.07	321.15	322.82	323.53	365,414.00
26.12.2025	323.53	321.32	323.42	322.29	563,974.00
29.12.2025	325.40	320.67	322.31	321.36	1,056,460.00
30.12.2025	322.28	320.05	321.48	320.85	847,507.00
31.12.2025	322.00	318.19	321.01	318.49	797,401.00
02.01.2026	328.21	321.22	323.45	327.30	1,481,253.00
05.01.2026	330.94	321.95	324.57	322.39	1,652,219.00
06.01.2026	333.07	315.76	322.54	333.06	1,686,311.00
07.01.2026	333.12	320.57	332.92	322.60	1,669,812.00
08.01.2026	320.86	315.77	320.75	320.52	2,586,996.00
09.01.2026	325.21	320.96	321.77	324.51	1,496,329.00
12.01.2026	330.17	323.09	323.35	329.06	1,156,039.00
13.01.2026	334.00	329.76	330.99	332.33	1,476,113.00
14.01.2026	334.47	328.23	331.64	331.23	1,156,620.00
15.01.2026	341.14	332.54	336.49	333.46	1,075,804.00
16.01.2026	349.60	340.74	343.44	343.84	2,065,596.00
20.01.2026	344.70	336.50	338.24	337.63	1,431,615.00
21.01.2026	342.58	334.44	340.55	337.91	1,768,145.00
22.01.2026	343.00	331.61	342.80	334.03	1,442,788.00
23.01.2026	336.77	330.68	336.42	331.35	1,073,930.00
26.01.2026	333.63	327.50	332.14	332.23	1,647,470.00
27.01.2026	341.96	329.23	332.76	341.19	1,547,742.00
28.01.2026	349.18	340.00	341.03	347.20	1,619,262.00
29.01.2026	360.63	350.36	355.22	354.21	2,268,139.00
30.01.2026	355.41	347.03	350.69	351.52	2,390,218.00
02.02.2026	361.33	350.37	351.55	359.50	1,998,429.00
03.02.2026	375.76	344.64	348.20	362.40	3,360,121.00
04.02.2026	377.12	355.00	364.50	364.91	2,857,278.00
05.02.2026	362.21	353.35	361.47	354.64	1,590,147.00
06.02.2026	374.90	357.68	359.00	373.69	1,724,399.00
09.02.2026	380.52	370.86	373.00	376.94	1,426,835.00
10.02.2026	382.20	375.52	379.17	377.51	837,786.00
11.02.2026	400.99	390.60	393.91	396.18	2,044,251.00
12.02.2026	408.45	388.51	399.85	390.36	2,344,709.00
13.02.2026	394.50	385.25	394.70	389.16	1,237,080.00
17.02.2026	393.23	384.36	387.01	391.50	1,004,087.00
18.02.2026	397.00	379.18	393.85	380.29	1,322,066.00
19.02.2026	382.90	375.75	379.91	377.22	1,251,998.00
20.02.2026	378.50	370.02	376.60	373.48	1,169,641.00
23.02.2026	368.54	359.84	368.71	362.18	1,576,529.00
24.02.2026	377.75	363.76	363.76	374.51	1,075,794.00
25.02.2026	377.06	368.85	374.50	373.53	1,108,054.00
26.02.2026	374.72	360.26	373.49	374.58	1,360,047.00
27.02.2026	376.46	365.30	367.51	375.77	1,030,870.00
02.03.2026	378.07	367.62	368.38	377.33	890,486.00
03.03.2026	365.71	350.75	365.08	355.55	1,573,716.00
04.03.2026	360.99	351.31	357.87	354.51	839,759.00
05.03.2026	356.23	345.77	351.06	354.51	1,745,564.00
06.03.2026	353.85	340.66	347.17	347.81	2,212,045.00
09.03.2026	355.44	338.25	343.31	353.98	1,863,674.00
10.03.2026	368.29	351.79	354.24	361.08	1,756,538.00
11.03.2026	362.97	355.39	360.78	355.85	1,482,763.00
12.03.2026	355.09	345.44	352.00	348.75	1,236,958.00
13.03.2026	360.99	346.00	351.57	355.39	2,057,511.00
16.03.2026	368.00	359.36	360.70	361.07	1,929,984.00
17.03.2026	366.63	355.26	363.07	363.94	972,955.00
18.03.2026	370.37	359.84	366.05	360.48	1,141,470.00
19.03.2026	362.99	348.85	354.10	360.16	1,016,621.00
20.03.2026	366.92	353.65	361.01	356.87	2,163,656.00
23.03.2026	370.97	359.57	363.60	359.81	1,372,346.00
24.03.2026	375.89	356.64	358.29	374.17	1,508,466.00
25.03.2026	380.45	372.77	379.17	375.10	1,278,540.00
26.03.2026	373.35	356.67	370.81	357.19	1,097,178.00
27.03.2026	363.32	355.54	357.01	357.18	1,120,317.00
30.03.2026	363.92	342.00	361.70	343.56	1,883,379.00
31.03.2026	359.28	346.10	348.31	357.72	1,040,343.00
01.04.2026	368.43	361.74	363.31	365.51	972,960.00
02.04.2026	365.98	351.64	354.65	361.19	708,987.00
06.04.2026	364.21	357.07	361.69	364.05	665,428.00
07.04.2026	369.11	359.80	362.50	368.87	927,478.00
08.04.2026	390.97	381.18	387.70	385.63	1,014,928.00
09.04.2026	401.11	385.71	387.00	400.41	1,070,169.00
10.04.2026	407.00	401.10	403.50	403.11	1,221,796.00
13.04.2026	404.75	395.18	403.97	403.32	812,169.00
14.04.2026	407.83	397.50	404.10	401.92	895,609.00
15.04.2026	401.33	389.50	400.98	395.05	1,065,786.00
16.04.2026	395.95	387.66	394.27	392.74	971,164.00
17.04.2026	410.91	394.55	394.62	406.33	1,160,999.00
20.04.2026	409.66	403.92	407.46	407.99	1,064,394.00
21.04.2026	418.37	409.13	410.75	409.70	1,076,058.00
22.04.2026	419.47	411.89	417.04	413.87	1,398,099.00
23.04.2026	429.31	416.49	417.84	424.66	1,560,415.00
24.04.2026	432.34	422.04	430.33	423.90	1,308,502.00
27.04.2026	426.38	414.20	426.00	416.83	1,181,474.00
28.04.2026	416.41	401.77	410.50	413.16	1,229,271.00
29.04.2026	418.63	407.36	416.91	410.86	1,020,314.00
30.04.2026	434.30	417.71	418.63	433.27	1,537,690.00
01.05.2026	435.43	422.83	433.95	425.43	1,248,956.00
05.05.2026	415.92	388.26	398.01	410.86	3,831,095.00
06.05.2026	423.97	409.02	422.69	421.41	1,572,959.00
07.05.2026	419.89	396.23	421.49	399.10	1,771,022.00
08.05.2026	406.84	399.00	402.89	401.69	1,188,423.00
11.05.2026	420.88	396.44	402.06	419.01	1,943,556.00
12.05.2026	419.01	396.19	415.69	401.58	1,470,617.00
13.05.2026	409.60	400.56	406.00	407.11	1,145,339.00
14.05.2026	409.99	403.08	409.99	408.23	965,109.00
15.05.2026	402.12	395.36	400.86	399.57	1,567,300.00
18.05.2026	398.21	375.61	397.75	382.00	1,504,499.00
19.05.2026	377.17	367.64	373.22	371.89	1,557,588.00
20.05.2026	382.45	371.49	372.94	379.74	1,471,607.00
21.05.2026	384.95	377.20	379.99	381.51	913,664.00
22.05.2026	395.21	380.56	385.71	391.40	1,139,205.00
26.05.2026	409.65	398.00	400.20	403.46	1,346,575.00
27.05.2026	406.83	395.30	402.72	406.38	1,503,213.00
28.05.2026	406.48	389.00	401.78	402.00	1,061,811.00
29.05.2026	404.11	397.50	402.39	400.76	1,404,317.00
01.06.2026	404.23	393.60	395.02	400.08	1,227,938.00
02.06.2026	419.68	404.75	406.14	417.88	1,038,140.00
03.06.2026	426.58	414.65	419.43	421.42	1,075,054.00
04.06.2026	421.57	408.76	416.72	418.70	921,944.00
05.06.2026	410.61	393.17	408.33	396.00	1,291,919.00
08.06.2026	406.50	398.10	401.92	403.29	904,202.00
09.06.2026	413.14	386.62	406.80	401.73	1,206,586.00
10.06.2026	399.83	375.04	396.37	375.49	1,697,612.00
11.06.2026	396.18	378.06	383.00	393.80	1,264,298.00
12.06.2026	399.13	388.34	396.47	391.63	958,147.00
15.06.2026	412.04	402.95	403.01	407.19	1,124,890.00
16.06.2026	415.62	407.23	410.39	407.62	774,927.00
17.06.2026	419.17	408.03	414.58	409.93	1,171,581.00
18.06.2026	425.92	414.73	419.00	421.70	1,133,820.00
22.06.2026	436.74	422.61	425.94	435.66	1,117,812.00
23.06.2026	421.55	405.31	424.09	405.40	1,163,014.00
24.06.2026	412.73	400.51	405.00	404.76	1,062,267.00
25.06.2026	425.99	413.97	415.53	419.86	895,544.00
26.06.2026	410.63	398.12	410.09	402.50	2,436,984.00
29.06.2026	411.74	401.33	403.72	408.26	1,003,581.00
30.06.2026	427.83	409.93	412.00	426.04	1,298,308.00
01.07.2026	423.45	404.74	416.73	412.38	1,107,133.00
02.07.2026	414.74	392.30	410.00	398.45	1,281,861.00
06.07.2026	420.24	405.04	405.92	413.42	855,149.00
07.07.2026	406.00	388.10	403.06	395.68	1,178,115.00
08.07.2026	401.61	391.00	391.00	393.37	322,997.00
09.07.2026	414.86	403.65	413.02	405.98	760,184.00
10.07.2026	411.67	401.84	404.21	408.92	526,145.00
13.07.2026	407.12	397.21	403.71	402.76	823,239.00
14.07.2026	417.00	407.50	412.24	415.62	964,955.00
15.07.2026	419.00	401.46	417.26	412.76	916,700.00
16.07.2026	406.62	390.95	401.48	396.13	1,656,222.00
17.07.2026	404.71	382.00	385.81	400.11	1,273,140.00
20.07.2026	413.44	399.27	407.00	401.56	776,482.00
21.07.2026	412.21	401.90	411.65	402.75	981,610.00

צרו איתנו קשר *5988