גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנקומפס הלת' > גרפים

עדכון אחרון 18:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנקומפס הלת'

Encompass Health

מניה EHC ניו-יורק USD

שער

123.60

שינוי

-0.64%

שינוי ב USD

-0.80

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	124.685	124.685	124.685	124.685	0.00
16:50	125.08	125.08	125.08	125.08	1,580.00
17:00	124.03	124.03	124.03	124.03	1,663.00
17:10	124.19	124.19	124.19	124.19	1,007.00
17:20	124.175	124.175	124.175	124.175	5,584.00
17:30	123.89	123.89	123.89	123.89	2,088.00
17:40	124.06	124.06	124.06	124.06	2,457.00
17:50	124.13	124.13	124.13	124.13	3,638.00
18:00	123.96	123.96	123.96	123.96	1,763.00
18:10	123.9	123.9	123.9	123.9	4,372.00
18:20	123.84	123.84	123.84	123.84	4,667.00
18:30	123.715	123.715	123.715	123.715	6,245.00
18:40	123.65	123.65	123.65	123.65	2,767.00
18:50	123.605	123.605	123.605	123.605	3,373.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	124.3195	123.89	123.89	124.13	132,029.00
03.10.2025 17:30	124.13	123.95	124.13	123.97	115,511.00
03.10.2025 18:00	123.7	123.7	123.7	123.7	11,990.00
03.10.2025 18:30	123.66	123.516	123.516	123.55	165,843.00
03.10.2025 19:00	123.62	123.12	123.5925	123.12	310,939.00
03.10.2025 19:30	123.205	122.76	123.12	122.86	361,946.00
03.10.2025 20:00	123.15	122.865	122.865	123.09	374,708.00
03.10.2025 20:30	123.15	123	123.08	123.095	397,357.00
03.10.2025 21:00	123.1425	122.97	123.02	123.12	317,464.00
03.10.2025 21:30	123.14	122.88	123.14	122.88	282,512.00
03.10.2025 22:00	122.97	122.7	122.9	122.875	1,128,531.00
03.10.2025 22:30	123.14	122.64	122.835	123.08	1,520,876.00
06.10.2025 16:30	124.07	123.39	123.39	123.74	4,992.00
06.10.2025 17:00	123.78	123.4075	123.675	123.78	29,922.00
06.10.2025 17:30	124.085	123.79	123.85	123.9	55,783.00
06.10.2025 18:00	123.945	123.69	123.945	123.8	82,988.00
06.10.2025 18:30	123.96	123.74	123.84	123.95	141,580.00
06.10.2025 19:00	124.06	123.695	123.94	123.87	245,019.00
06.10.2025 19:30	123.88	123.28	123.825	123.35	276,316.00
06.10.2025 20:00	123.33	123.15	123.24	123.24	292,638.00
06.10.2025 20:30	123.43	123.195	123.235	123.21	345,190.00
06.10.2025 21:00	123.58	123.2	123.2	123.51	501,870.00
06.10.2025 21:30	123.65	123.475	123.475	123.62	452,158.00
06.10.2025 22:00	123.6	123.46	123.59	123.56	697,766.00
06.10.2025 22:30	123.78	123.405	123.5907	123.56	964,555.00
07.10.2025 16:30	124.74	123.82	123.82	124.505	6,804.00
07.10.2025 17:00	125.01	124.39	124.505	124.445	40,418.00
07.10.2025 17:30	124.62	124	124.38	124.52	92,076.00
07.10.2025 18:00	124.75	124.52	124.56	124.63	172,020.00
07.10.2025 18:30	124.825	124.565	124.64	124.62	261,325.00
07.10.2025 19:00	124.62	124.45	124.62	124.5	153,417.00
07.10.2025 19:30	124.54	124.15	124.44	124.15	204,617.00
07.10.2025 20:00	124.55	124.145	124.145	124.505	259,493.00
07.10.2025 20:30	124.59	124.33	124.405	124.59	415,252.00
07.10.2025 21:00	124.885	124.525	124.62	124.885	334,425.00
07.10.2025 21:30	124.9	124.505	124.89	124.505	482,830.00
07.10.2025 22:00	124.865	124.37	124.535	124.74	390,240.00
07.10.2025 22:30	125.175	124.65	124.78	125.175	728,565.00
08.10.2025 16:30	125.21	124.815	125.21	124.9875	7,462.00
08.10.2025 17:00	124.9	124.435	124.83	124.5	26,167.00
08.10.2025 17:30	124.72	124.515	124.7	124.53	31,992.00
08.10.2025 18:00	124.59	124.185	124.44	124.39	45,390.00
08.10.2025 18:30	124.55	124.42	124.475	124.47	54,843.00
08.10.2025 19:00	124.6	123.9564	124.515	123.9564	98,528.00
08.10.2025 19:30	124.23	124.005	124.005	124.195	45,189.00
08.10.2025 20:00	124.46	124.17	124.17	124.36	66,002.00
08.10.2025 20:30	124.36	124.26	124.33	124.295	129,121.00
08.10.2025 21:00	124.26	123.865	124.26	123.99	177,670.00
08.10.2025 21:30	124.05	123.88	123.95	124.03	95,300.00
08.10.2025 22:00	124.3138	123.95	124.005	124.175	143,748.00
08.10.2025 22:30	124.37	124.08	124.12	124.37	582,462.00
09.10.2025 16:30	125.08	124.03	124.685	124.245	2,878.00
09.10.2025 17:00	124.2075	123.89	124.07	124.15	17,228.00
09.10.2025 17:30	124.3989	123.86	124.3989	124.005	27,161.00
09.10.2025 18:00	123.965	123.65	123.965	123.65	75,096.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	94.76	92.93	93.88	93.57	404,938.00
11.10.2024	96.20	94.16	94.46	95.97	566,041.00
14.10.2024	96.71	95.63	96.05	96.30	266,893.00
15.10.2024	97.46	95.74	95.74	96.33	310,113.00
16.10.2024	98.74	96.57	96.68	97.37	489,845.00
17.10.2024	97.62	96.84	96.84	96.89	343,936.00
18.10.2024	97.75	96.44	96.62	97.19	770,052.00
21.10.2024	97.91	95.64	97.16	95.75	538,801.00
22.10.2024	95.91	95.13	95.64	95.49	436,246.00
23.10.2024	96.15	95.17	95.39	95.66	350,934.00
24.10.2024	96.08	94.65	95.71	94.66	408,485.00
25.10.2024	93.75	91.93	92.99	93.46	882,897.00
28.10.2024	94.99	92.77	93.72	93.09	1,279,165.00
29.10.2024	102.36	98.04	100.50	100.00	2,378,604.00
30.10.2024	101.56	99.08	99.78	101.34	1,205,647.00
31.10.2024	102.20	99.42	100.64	99.46	863,294.00
04.11.2024	100.84	98.91	98.91	100.23	867,785.00
05.11.2024	102.04	99.58	100.08	101.34	631,597.00
06.11.2024	103.64	99.41	102.00	101.91	822,582.00
07.11.2024	103.89	102.06	102.30	103.53	693,736.00
11.11.2024	104.55	103.24	103.59	103.28	376,303.00
12.11.2024	103.68	101.71	103.50	102.61	665,306.00
13.11.2024	103.75	102.62	103.06	103.14	477,304.00
14.11.2024	103.15	101.02	102.54	101.21	540,560.00
15.11.2024	101.55	98.63	101.14	98.85	867,683.00
18.11.2024	99.99	98.89	99.13	99.23	679,535.00
19.11.2024	99.27	97.57	98.44	99.10	520,621.00
20.11.2024	99.68	98.29	99.28	98.93	678,089.00
21.11.2024	99.65	98.09	98.48	99.40	684,361.00
22.11.2024	101.16	99.10	99.43	101.12	759,351.00
25.11.2024	102.76	101.04	101.04	102.00	768,391.00
26.11.2024	103.80	101.58	102.24	103.77	546,807.00
27.11.2024	104.16	102.34	103.59	102.84	543,892.00
29.11.2024	103.36	102.10	102.92	102.94	273,193.00
02.12.2024	103.00	101.48	102.76	102.40	519,698.00
03.12.2024	102.74	101.72	102.74	102.46	546,672.00
04.12.2024	103.72	101.76	102.46	102.40	771,603.00
05.12.2024	103.00	101.14	102.40	102.87	690,006.00
06.12.2024	103.79	101.65	102.92	102.50	536,395.00
09.12.2024	102.82	101.32	102.51	101.65	600,634.00
10.12.2024	102.44	100.78	101.66	101.29	501,458.00
11.12.2024	102.19	100.96	101.21	101.58	816,817.00
12.12.2024	102.13	98.21	102.13	98.66	474,151.00
13.12.2024	99.47	98.09	98.40	98.19	523,320.00
16.12.2024	99.73	97.18	97.88	97.72	777,578.00
17.12.2024	97.80	95.65	97.27	96.94	947,858.00
18.12.2024	97.34	94.17	97.29	94.31	697,341.00
19.12.2024	95.36	93.76	94.19	93.83	694,069.00
20.12.2024	95.19	93.73	93.97	94.45	1,396,933.00
23.12.2024	94.33	92.94	93.96	94.19	426,497.00
24.12.2024	94.38	93.31	93.94	94.17	135,355.00
26.12.2024	94.57	93.88	94.02	94.34	323,816.00
27.12.2024	94.53	92.79	93.67	93.59	415,686.00
30.12.2024	93.59	92.05	93.40	92.42	539,283.00
31.12.2024	93.20	92.00	92.89	92.35	517,884.00
06.01.2025	91.86	90.26	90.43	91.21	664,029.00
07.01.2025	92.36	90.67	91.81	91.57	823,668.00
08.01.2025	92.95	90.91	91.22	92.84	601,442.00
10.01.2025	92.93	90.91	91.84	91.05	464,613.00
13.01.2025	92.62	90.67	90.67	92.56	529,122.00
14.01.2025	93.13	91.33	92.44	93.06	442,810.00
15.01.2025	94.01	92.73	93.90	93.61	341,386.00
16.01.2025	94.56	93.18	93.58	94.41	368,957.00
17.01.2025	95.57	94.40	94.45	94.74	471,071.00
21.01.2025	96.36	95.29	95.29	95.79	483,582.00
22.01.2025	95.82	94.09	95.82	94.51	443,350.00
23.01.2025	95.30	93.82	94.54	95.29	503,849.00
24.01.2025	95.92	94.45	94.90	95.65	531,880.00
27.01.2025	98.58	95.44	95.93	96.35	776,028.00
28.01.2025	99.02	96.41	96.58	96.78	889,101.00
29.01.2025	96.94	95.02	96.67	95.57	778,594.00
30.01.2025	98.61	95.56	96.10	98.41	644,583.00
31.01.2025	103.12	98.00	98.30	99.27	1,031,410.00
03.02.2025	100.58	97.72	97.98	100.58	115,616.00
04.02.2025	101.44	99.76	99.76	101.16	626,658.00
05.02.2025	102.34	101.39	101.42	102.13	284,528.00
06.02.2025	102.06	97.88	101.73	98.60	1,096,302.00
07.02.2025	103.83	97.02	102.36	99.86	1,202,525.00
10.02.2025	100.08	96.69	99.23	98.63	725,755.00
11.02.2025	100.96	98.84	98.84	99.40	630,202.00
12.02.2025	99.16	97.43	98.61	98.03	660,325.00
13.02.2025	99.57	97.78	98.51	99.39	231,810.00
14.02.2025	101.64	99.03	100.31	100.86	588,630.00
18.02.2025	102.34	100.44	100.64	102.20	605,081.00
19.02.2025	102.86	101.29	101.38	101.58	633,950.00
20.02.2025	101.38	98.80	100.93	99.89	667,411.00
21.02.2025	99.76	97.36	98.97	97.53	768,872.00
24.02.2025	99.29	97.58	97.59	98.88	465,200.00
25.02.2025	101.00	98.71	99.21	100.63	526,806.00
26.02.2025	100.39	98.49	99.79	99.22	525,143.00
27.02.2025	101.24	98.64	99.46	100.34	680,855.00
28.02.2025	100.15	95.68	99.25	100.14	946,314.00
03.03.2025	100.79	99.07	99.93	99.79	681,585.00
04.03.2025	99.34	97.59	99.18	98.45	714,553.00
05.03.2025	100.18	98.07	98.07	100.00	770,888.00
06.03.2025	100.00	98.63	99.54	99.67	541,912.00
07.03.2025	100.29	97.39	99.11	99.25	2,101,908.00
10.03.2025	100.01	97.83	98.44	99.11	922,215.00
11.03.2025	99.55	96.78	99.24	96.99	585,805.00
12.03.2025	97.18	93.37	97.11	94.28	842,299.00
13.03.2025	94.86	92.53	93.99	93.68	836,587.00
14.03.2025	96.18	93.30	93.56	95.98	625,694.00
17.03.2025	98.28	95.96	96.00	97.75	575,468.00
18.03.2025	98.04	96.33	97.47	97.64	560,635.00
19.03.2025	99.39	96.86	97.61	99.36	513,766.00
20.03.2025	99.65	98.33	98.79	99.16	565,615.00
21.03.2025	99.02	96.88	98.81	97.10	841,146.00
24.03.2025	100.13	97.79	98.23	99.96	710,770.00
25.03.2025	101.34	99.85	100.09	100.87	640,231.00
26.03.2025	101.96	100.14	101.59	100.36	503,931.00
27.03.2025	101.46	99.82	100.56	101.14	581,671.00
28.03.2025	101.80	100.06	101.38	100.78	457,600.00
31.03.2025	101.96	99.49	100.15	101.28	597,309.00
01.04.2025	101.87	99.60	101.46	101.28	486,266.00
02.04.2025	102.44	100.34	100.34	102.08	576,282.00
03.04.2025	103.17	100.01	100.65	101.87	1,014,531.00
04.04.2025	102.13	97.78	99.10	97.96	1,210,151.00
07.04.2025	99.95	92.91	95.22	96.71	1,302,566.00
08.04.2025	101.39	96.96	99.53	97.91	1,508,536.00
09.04.2025	104.50	97.05	97.05	103.20	1,317,773.00
10.04.2025	104.00	100.15	102.46	102.13	1,140,961.00
11.04.2025	103.62	100.98	102.13	102.17	971,026.00
14.04.2025	104.55	102.25	104.00	103.26	892,075.00
15.04.2025	103.75	101.70	102.75	102.30	775,357.00
16.04.2025	103.57	101.68	102.69	103.00	1,548,897.00
17.04.2025	103.90	102.17	102.44	103.35	1,002,372.00
21.04.2025	103.92	94.96	103.16	96.12	1,704,046.00
22.04.2025	99.06	96.82	97.20	99.00	968,212.00
23.04.2025	102.06	100.36	100.41	100.72	835,405.00
24.04.2025	102.66	100.99	100.99	101.41	1,436,738.00
25.04.2025	114.38	108.25	111.45	113.35	1,763,760.00
28.04.2025	115.93	113.44	113.44	115.32	1,228,247.00
29.04.2025	117.52	114.18	115.40	115.91	1,251,083.00
30.04.2025	117.34	114.51	115.57	116.99	1,095,188.00
01.05.2025	117.13	114.04	116.06	115.94	950,261.00
02.05.2025	117.18	115.60	116.55	116.64	780,050.00
05.05.2025	117.98	115.94	117.13	116.31	759,782.00
06.05.2025	117.41	115.16	116.14	117.02	730,648.00
07.05.2025	118.26	116.77	116.94	117.48	885,646.00
08.05.2025	117.82	115.91	117.10	115.91	652,343.00
09.05.2025	116.75	115.81	116.21	116.41	620,542.00
12.05.2025	117.52	115.82	116.60	116.93	687,735.00
13.05.2025	118.21	115.51	116.91	117.61	604,840.00
14.05.2025	119.95	117.10	117.37	119.27	1,195,283.00
15.05.2025	119.84	118.11	119.40	119.77	924,860.00
16.05.2025	121.28	118.25	120.00	120.87	904,347.00
19.05.2025	121.44	120.01	120.63	121.18	543,125.00
20.05.2025	121.96	120.93	121.39	121.73	751,820.00
21.05.2025	121.74	119.36	120.88	119.85	561,981.00
22.05.2025	120.37	118.44	119.40	118.61	474,090.00
23.05.2025	119.39	118.03	118.03	118.90	365,594.00
27.05.2025	121.07	118.90	119.74	121.01	494,417.00
28.05.2025	121.54	119.40	120.71	119.52	720,271.00
29.05.2025	120.77	119.36	119.90	120.01	552,940.00
30.05.2025	122.08	119.65	120.00	120.90	977,057.00
02.06.2025	121.27	119.52	120.66	120.85	893,409.00
03.06.2025	121.89	120.26	120.47	121.51	429,315.00
04.06.2025	123.13	121.23	122.00	121.27	573,478.00
05.06.2025	122.09	121.00	121.81	121.29	445,076.00
06.06.2025	121.99	121.30	121.56	121.54	406,133.00
09.06.2025	121.50	117.81	121.16	120.30	542,825.00
10.06.2025	120.93	118.86	120.27	119.19	495,432.00
11.06.2025	120.91	118.75	119.34	119.41	674,661.00
12.06.2025	120.27	118.64	119.21	120.18	955,036.00
13.06.2025	121.39	119.00	119.00	120.92	375,969.00
16.06.2025	122.01	117.40	121.01	120.51	658,105.00
17.06.2025	120.23	118.85	119.94	119.19	769,455.00
18.06.2025	120.89	119.16	119.36	119.75	526,464.00
20.06.2025	119.76	117.52	118.00	119.18	1,297,450.00
23.06.2025	120.41	118.79	119.38	120.22	525,828.00
24.06.2025	121.22	119.07	120.82	120.92	575,008.00
25.06.2025	121.57	120.31	121.30	120.67	474,563.00
26.06.2025	122.37	120.88	121.23	121.54	627,895.00
27.06.2025	122.82	121.38	121.66	122.20	1,200,619.00
30.06.2025	122.74	121.39	121.58	122.63	451,984.00
01.07.2025	123.00	119.76	122.02	120.42	857,407.00
02.07.2025	119.82	117.86	119.82	118.88	816,042.00
03.07.2025	119.51	117.63	119.51	119.04	400,752.00
07.07.2025	120.35	119.00	119.50	119.39	647,779.00
08.07.2025	120.11	118.03	118.72	118.13	877,676.00
09.07.2025	119.56	116.87	119.56	117.75	1,064,390.00
10.07.2025	118.88	116.39	117.28	117.49	959,040.00
11.07.2025	119.08	116.74	116.74	118.43	879,279.00
14.07.2025	120.14	118.52	118.59	119.67	813,057.00
15.07.2025	119.64	106.58	119.14	107.28	3,836,283.00
16.07.2025	110.33	105.70	107.72	109.92	1,868,412.00
17.07.2025	110.61	108.42	109.06	110.36	1,155,084.00
18.07.2025	111.32	109.50	110.77	110.01	616,437.00
21.07.2025	111.05	109.68	110.17	110.00	648,679.00
22.07.2025	112.21	107.94	110.64	108.39	1,076,573.00
23.07.2025	109.25	107.55	108.51	108.77	1,078,812.00
24.07.2025	109.30	107.11	108.66	107.13	777,031.00
25.07.2025	108.50	107.20	107.53	107.67	675,618.00
28.07.2025	108.58	106.98	107.79	107.17	754,574.00
29.07.2025	108.38	106.71	107.30	108.26	754,752.00
30.07.2025	110.51	107.12	107.61	109.96	897,451.00
31.07.2025	111.65	109.09	109.33	110.11	1,234,424.00
01.08.2025	110.47	107.54	110.10	108.53	1,272,804.00
04.08.2025	109.74	107.95	109.06	109.50	1,772,397.00
05.08.2025	118.48	110.53	111.55	113.88	2,195,312.00
06.08.2025	117.17	113.98	114.43	116.46	1,081,286.00
07.08.2025	117.33	115.63	116.72	116.51	581,829.00
08.08.2025	117.88	116.54	116.71	117.58	780,635.00
11.08.2025	118.77	117.42	117.57	117.44	633,671.00
12.08.2025	118.97	116.90	117.50	118.63	555,965.00
13.08.2025	119.61	118.50	119.19	119.13	722,209.00
14.08.2025	119.94	118.93	119.30	119.65	645,848.00
15.08.2025	120.73	118.98	120.00	120.38	604,151.00
18.08.2025	120.74	119.97	120.45	120.22	644,819.00
19.08.2025	122.40	120.05	120.05	122.14	583,602.00
20.08.2025	123.90	122.19	122.61	123.54	717,111.00
21.08.2025	124.67	123.02	123.50	123.43	678,741.00
22.08.2025	124.41	122.52	123.83	122.83	798,000.00
25.08.2025	123.00	121.05	122.90	122.19	675,834.00
26.08.2025	122.48	121.11	122.48	121.94	763,031.00
27.08.2025	123.76	121.73	122.01	123.58	799,233.00
28.08.2025	124.09	122.08	123.78	123.45	618,745.00
29.08.2025	123.92	121.33	123.34	121.76	839,898.00
02.09.2025	123.71	121.43	121.50	123.70	729,021.00
03.09.2025	124.07	122.77	123.28	123.63	575,367.00
04.09.2025	124.68	123.72	123.93	124.48	653,742.00
05.09.2025	125.86	124.71	124.76	125.58	607,587.00
08.09.2025	126.49	124.35	125.66	125.96	770,008.00
09.09.2025	125.74	122.25	125.74	125.29	536,625.00
10.09.2025	126.00	123.40	125.24	124.60	507,893.00
11.09.2025	126.90	124.94	125.08	126.80	558,791.00
12.09.2025	127.15	125.72	126.20	126.05	551,583.00
15.09.2025	126.26	124.47	125.92	124.66	325,803.00
16.09.2025	125.61	123.39	124.88	123.81	465,272.00
17.09.2025	124.98	123.52	124.06	124.28	615,872.00
18.09.2025	125.57	123.74	124.22	125.52	206,609.00
19.09.2025	126.30	123.71	125.62	124.00	284,610.00
22.09.2025	126.46	124.41	124.72	126.15	225,086.00
23.09.2025	127.86	125.86	126.30	126.84	124,769.00
24.09.2025	126.98	125.62	126.42	125.92	148,599.00
25.09.2025	126.25	124.33	125.26	125.57	192,420.00
26.09.2025	126.90	125.83	125.83	126.70	134,330.00
29.09.2025	126.76	125.37	126.50	125.90	167,380.00
30.09.2025	127.35	125.79	125.81	127.00	270,657.00
01.10.2025	127.13	123.54	126.13	124.53	290,852.00
02.10.2025	125.25	123.25	125.25	123.57	330,129.00
03.10.2025	124.44	122.64	124.12	123.19	421,245.00
06.10.2025	124.21	123.13	123.42	123.63	244,586.00
07.10.2025	125.25	123.82	124.14	125.22	238,630.00
08.10.2025	125.42	123.86	125.21	124.40	227,462.00

צרו איתנו קשר *5988