גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קימברלי קלארק > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קימברלי קלארק

Kimberly-Clark

מניה KMB נאסד"ק USD

שער

118.93

שינוי

+0.14%

שינוי ב USD

0.17

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	119.435	119.435	119.435	119.435	0.00
16:50	119.08	119.08	119.08	119.08	44,379.00
17:00	118.59	118.59	118.59	118.59	24,613.00
17:10	118.52	118.52	118.52	118.52	30,030.00
17:20	118.28	118.28	118.28	118.28	19,128.00
17:30	118.6	118.6	118.6	118.6	34,080.00
17:40	118.39	118.39	118.39	118.39	27,392.00
17:50	118.595	118.595	118.595	118.595	20,327.00
18:00	118.64	118.64	118.64	118.64	33,753.00
18:10	118.69	118.69	118.69	118.69	20,306.00
18:20	118.55	118.55	118.55	118.55	27,355.00
18:30	118.555	118.555	118.555	118.555	25,633.00
18:40	118.46	118.46	118.46	118.46	15,984.00
18:50	118.54	118.54	118.54	118.54	45,011.00
19:00	118.65	118.65	118.65	118.65	31,760.00
19:10	118.54	118.54	118.54	118.54	23,884.00
19:20	118.765	118.765	118.765	118.765	17,768.00
19:30	118.915	118.915	118.915	118.915	17,042.00
19:40	118.685	118.685	118.685	118.685	24,308.00
19:50	118.8	118.8	118.8	118.8	17,977.00
20:00	118.77	118.77	118.77	118.77	12,927.00
20:10	118.815	118.815	118.815	118.815	32,054.00
20:20	118.84	118.84	118.84	118.84	7,121.00
20:30	118.77	118.77	118.77	118.77	14,128.00
20:40	118.84	118.84	118.84	118.84	11,296.00
20:50	118.79	118.79	118.79	118.79	23,394.00
21:00	118.94	118.94	118.94	118.94	18,004.00
21:10	118.8499	118.8499	118.8499	118.8499	23,523.00
21:20	118.84	118.84	118.84	118.84	25,877.00
21:30	118.82	118.82	118.82	118.82	23,654.00
21:40	118.93	118.93	118.93	118.93	27,268.00
21:50	119.105	119.105	119.105	119.105	55,405.00
22:00	119.3	119.3	119.3	119.3	73,807.00
22:10	119.18	119.18	119.18	119.18	41,577.00
22:20	119.03	119.03	119.03	119.03	67,136.00
22:30	118.99	118.99	118.99	118.99	34,091.00
22:40	119.185	119.185	119.185	119.185	41,546.00
22:50	119.11	119.11	119.11	119.11	47,287.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	120.7	120.195	120.31	120.6691	541,642.00
21.10.2025 17:30	121.015	120.54	120.9	120.59	805,280.00
21.10.2025 18:00	120.72	120.2	120.54	120.32	1,399,711.00
21.10.2025 18:30	120.42	120.2	120.335	120.2	1,802,945.00
21.10.2025 19:00	120.22	119.98	120.195	120.15	2,757,668.00
21.10.2025 19:30	120.31	120.125	120.125	120.17	2,285,739.00
21.10.2025 20:00	120.39	120.18	120.18	120.33	3,171,517.00
21.10.2025 20:30	120.53	120.35	120.37	120.46	3,014,604.00
21.10.2025 21:00	120.65	120.44	120.44	120.6391	3,538,227.00
21.10.2025 21:30	120.63	120.36	120.61	120.38	2,992,348.00
21.10.2025 22:00	120.45	120.17	120.39	120.45	4,226,611.00
21.10.2025 22:30	120.55	120.025	120.4452	120.065	3,463,416.00
22.10.2025 16:30	120.18	119.5838	120.12	119.66	98,933.00
22.10.2025 17:00	121.37	119.8	119.8	121.37	404,966.00
22.10.2025 17:30	121.5694	121.1422	121.335	121.165	858,591.00
22.10.2025 18:00	121.8	121.17	121.17	121.62	1,370,800.00
22.10.2025 18:30	121.96	121.52	121.61	121.66	1,474,484.00
22.10.2025 19:00	121.65	121.2225	121.645	121.39	1,920,066.00
22.10.2025 19:30	121.59	121.135	121.41	121.27	2,374,423.00
22.10.2025 20:00	121.37	121.1	121.29	121.24	2,536,033.00
22.10.2025 20:30	121.265	121.035	121.23	121.225	2,229,504.00
22.10.2025 21:00	121.39	121.19	121.1986	121.35	3,419,287.00
22.10.2025 21:30	121.345	120.63	121.345	120.87	3,514,240.00
22.10.2025 22:00	120.79	120.63	120.775	120.63	2,503,041.00
22.10.2025 22:30	120.685	120.05	120.63	120.185	3,753,221.00
23.10.2025 16:30	119.595	118.47	119.595	118.48	450,343.00
23.10.2025 17:00	118.945	118.2	118.52	118.63	1,260,045.00
23.10.2025 17:30	118.8	118.18	118.515	118.38	1,611,015.00
23.10.2025 18:00	118.53	118.2	118.47	118.385	2,608,693.00
23.10.2025 18:30	118.405	117.8239	118.3899	117.842	3,941,230.00
23.10.2025 19:00	117.9	117.535	117.88	117.755	5,539,142.00
23.10.2025 19:30	118.22	117.79	117.79	118.21	5,763,777.00
23.10.2025 20:00	118.49	118.205	118.2112	118.47	4,857,886.00
23.10.2025 20:30	118.5503	118.22	118.53	118.41	6,011,931.00
23.10.2025 21:00	118.46	118.15	118.425	118.33	7,593,842.00
23.10.2025 21:30	118.41	118.19	118.24	118.31	9,216,848.00
23.10.2025 22:00	118.61	118.3	118.325	118.5099	8,369,519.00
23.10.2025 22:30	118.81	118.4896	118.52	118.77	10,337,874.00
24.10.2025 16:30	119.44	118.48	118.95	118.485	512,179.00
24.10.2025 17:00	118.67	118.2	118.5001	118.56	995,644.00
24.10.2025 17:30	118.815	118.3	118.49	118.68	1,331,916.00
24.10.2025 18:00	118.83	118.44	118.6724	118.4825	1,986,606.00
24.10.2025 18:30	118.81	118.44	118.49	118.635	2,842,161.00
24.10.2025 19:00	118.9618	118.44	118.64	118.8275	2,992,169.00
24.10.2025 19:30	118.955	118.68	118.8	118.89	3,193,365.00
24.10.2025 20:00	118.95	118.7	118.88	118.755	3,211,596.00
24.10.2025 20:30	118.94	118.75	118.75	118.9	4,158,108.00
24.10.2025 21:00	118.92	118.71	118.92	118.785	5,474,755.00
24.10.2025 21:30	119.3	118.82	118.82	119.185	6,884,337.00
24.10.2025 22:00	119.21	118.95	119.2	119.05	5,773,486.00
24.10.2025 22:30	119.2	118.88	119.09	118.93	6,573,808.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	136.74	135.20	136.30	135.62	2,036,429.00
29.10.2024	135.85	134.41	134.76	134.51	1,608,837.00
30.10.2024	134.80	133.54	134.25	134.41	1,636,243.00
31.10.2024	135.09	133.87	134.36	134.18	3,322,518.00
04.11.2024	135.94	133.62	135.05	133.74	1,537,688.00
05.11.2024	134.86	133.50	133.89	134.83	1,353,775.00
06.11.2024	136.26	130.85	136.15	131.64	2,235,328.00
07.11.2024	133.86	132.10	132.27	132.25	1,866,229.00
11.11.2024	134.59	133.07	133.32	133.26	1,569,781.00
12.11.2024	134.24	132.02	134.00	132.14	2,524,193.00
13.11.2024	133.51	131.96	133.51	132.19	1,494,784.00
14.11.2024	132.76	130.84	131.71	131.68	1,542,956.00
15.11.2024	135.22	131.50	131.57	134.08	3,199,105.00
18.11.2024	136.32	133.44	133.74	136.01	2,035,867.00
19.11.2024	136.65	134.89	135.72	135.61	1,767,365.00
20.11.2024	136.51	134.65	135.31	136.37	1,794,204.00
21.11.2024	137.99	136.05	136.50	137.03	1,618,378.00
22.11.2024	139.10	137.49	137.76	138.42	1,724,609.00
25.11.2024	139.75	137.87	139.08	139.14	3,992,680.00
26.11.2024	140.27	138.82	139.05	139.73	2,026,957.00
27.11.2024	140.60	138.98	139.86	139.20	1,466,801.00
29.11.2024	139.80	138.01	138.02	139.35	1,213,088.00
02.12.2024	140.40	138.37	139.76	139.56	2,397,067.00
03.12.2024	139.75	136.51	139.29	136.81	2,187,146.00
04.12.2024	136.79	135.35	136.05	136.79	2,068,152.00
05.12.2024	138.32	136.60	137.09	138.15	2,200,505.00
06.12.2024	137.77	134.50	137.12	134.73	2,207,240.00
09.12.2024	135.09	131.59	134.50	132.95	3,423,692.00
10.12.2024	133.97	131.98	132.22	133.07	2,662,499.00
11.12.2024	133.90	130.38	133.14	130.61	2,083,210.00
12.12.2024	131.90	130.11	131.00	130.89	1,760,859.00
13.12.2024	132.03	130.03	130.54	131.34	1,621,555.00
16.12.2024	133.04	131.31	132.23	131.36	2,792,279.00
17.12.2024	131.99	130.00	130.21	131.14	3,346,805.00
18.12.2024	132.01	130.00	130.31	130.37	3,006,596.00
19.12.2024	132.33	130.35	130.74	131.45	3,433,476.00
20.12.2024	132.31	131.05	131.59	131.32	5,478,295.00
23.12.2024	131.52	130.12	130.89	131.44	1,674,153.00
24.12.2024	132.64	130.95	131.13	132.18	619,645.00
26.12.2024	133.21	131.72	131.72	133.13	1,008,020.00
27.12.2024	133.40	131.32	132.31	131.80	1,524,919.00
30.12.2024	131.79	129.72	131.79	130.62	1,415,147.00
31.12.2024	131.59	130.12	131.15	131.04	936,289.00
06.01.2025	129.71	125.88	129.71	126.12	2,411,474.00
07.01.2025	127.83	126.64	126.72	127.30	1,891,316.00
08.01.2025	126.89	126.03	126.65	126.77	1,763,434.00
10.01.2025	126.00	124.10	125.23	124.46	2,279,959.00
13.01.2025	125.46	124.30	125.26	125.43	2,336,930.00
14.01.2025	126.96	125.17	125.53	126.18	1,778,995.00
15.01.2025	127.23	125.51	126.70	125.56	1,484,804.00
16.01.2025	126.83	125.02	125.34	126.65	2,087,741.00
17.01.2025	127.89	126.16	126.77	127.22	2,055,613.00
21.01.2025	128.38	126.26	127.79	126.52	1,836,446.00
22.01.2025	128.68	125.97	128.68	126.12	2,125,879.00
23.01.2025	127.57	125.74	126.00	127.03	2,101,303.00
24.01.2025	128.49	126.82	127.15	128.41	1,785,474.00
27.01.2025	132.07	129.82	130.32	131.41	2,624,448.00
28.01.2025	133.38	129.22	131.60	129.44	3,388,806.00
29.01.2025	131.05	129.49	129.78	129.67	1,878,921.00
30.01.2025	131.43	129.94	131.00	130.85	1,860,301.00
31.01.2025	131.08	128.91	129.08	129.97	5,058,079.00
03.02.2025	131.31	129.21	129.59	131.30	290,765.00
04.02.2025	130.89	128.70	130.13	129.30	2,136,019.00
05.02.2025	129.87	128.35	129.62	129.15	1,012,660.00
06.02.2025	130.30	128.21	130.20	128.69	2,090,236.00
07.02.2025	130.37	128.43	128.53	130.30	2,247,261.00
10.02.2025	131.55	129.74	130.13	131.43	1,555,511.00
11.02.2025	133.28	130.60	131.43	133.19	1,512,736.00
12.02.2025	133.94	131.82	132.53	133.88	1,713,927.00
13.02.2025	135.19	133.51	133.88	135.02	793,368.00
14.02.2025	135.02	132.62	134.96	132.67	1,976,409.00
18.02.2025	135.84	131.54	132.02	135.64	2,663,924.00
19.02.2025	138.01	135.21	135.82	137.93	1,820,631.00
20.02.2025	139.75	136.52	136.78	138.97	2,132,759.00
21.02.2025	140.60	138.27	139.00	140.26	2,294,419.00
24.02.2025	142.48	139.60	139.60	140.04	2,234,946.00
25.02.2025	142.90	140.27	140.64	141.30	2,691,900.00
26.02.2025	141.56	138.67	140.54	139.16	1,808,773.00
27.02.2025	140.82	138.39	138.81	140.19	1,711,486.00
28.02.2025	143.03	140.17	141.26	142.01	2,683,793.00
03.03.2025	143.59	141.20	141.20	143.35	1,946,517.00
04.03.2025	146.26	141.10	144.30	141.14	2,529,732.00
05.03.2025	142.86	140.48	140.73	141.63	2,060,640.00
06.03.2025	142.99	140.58	141.92	142.41	1,991,674.00
07.03.2025	146.85	140.27	140.67	144.79	2,964,989.00
10.03.2025	150.45	145.58	145.71	147.40	3,193,718.00
11.03.2025	147.31	143.91	147.31	144.09	2,507,282.00
12.03.2025	143.35	139.63	141.51	139.97	2,098,743.00
13.03.2025	141.79	139.64	139.70	140.14	1,804,986.00
14.03.2025	140.27	138.83	139.13	139.64	1,324,044.00
17.03.2025	140.45	138.84	139.72	139.91	1,469,880.00
18.03.2025	141.00	138.80	139.89	139.53	1,661,930.00
19.03.2025	139.92	138.41	139.37	139.65	1,716,805.00
20.03.2025	139.70	137.04	139.34	139.08	1,665,389.00
21.03.2025	140.29	137.44	139.08	138.67	7,442,508.00
24.03.2025	139.20	137.10	138.31	137.82	1,979,707.00
25.03.2025	137.76	135.99	137.75	136.99	1,800,993.00
26.03.2025	139.93	137.24	137.27	139.61	2,209,888.00
27.03.2025	141.04	139.49	140.64	140.56	1,052,597.00
28.03.2025	142.60	140.02	142.09	140.71	1,227,251.00
31.03.2025	142.74	141.07	141.27	142.22	1,974,011.00
01.04.2025	143.51	142.02	142.86	143.03	1,725,401.00
02.04.2025	143.75	141.56	142.97	142.90	1,844,959.00
03.04.2025	147.12	144.44	145.00	145.22	2,384,189.00
04.04.2025	147.00	137.65	145.82	137.91	2,014,362.00
07.04.2025	138.10	133.41	135.17	134.54	2,815,004.00
08.04.2025	136.68	132.24	136.59	133.28	2,542,843.00
09.04.2025	137.65	131.52	131.85	135.15	2,354,200.00
10.04.2025	138.84	134.80	135.36	137.49	2,281,724.00
11.04.2025	140.72	135.97	136.71	139.76	1,721,533.00
14.04.2025	142.86	138.63	139.83	142.56	1,675,646.00
15.04.2025	143.06	141.37	142.23	141.47	1,855,652.00
16.04.2025	142.64	139.38	142.15	139.70	2,004,871.00
17.04.2025	143.44	140.22	140.43	142.81	2,108,241.00
21.04.2025	143.50	138.68	143.45	140.07	2,615,597.00
22.04.2025	138.38	133.00	133.08	137.92	3,833,634.00
23.04.2025	136.57	131.12	135.52	133.40	4,582,254.00
24.04.2025	133.32	131.65	133.01	132.34	2,708,885.00
25.04.2025	133.23	129.84	132.96	131.61	2,626,979.00
28.04.2025	132.00	130.66	131.73	130.90	1,746,273.00
29.04.2025	131.07	128.23	130.13	130.55	1,964,199.00
30.04.2025	132.00	129.16	131.60	131.78	2,928,482.00
01.05.2025	131.00	128.50	130.35	129.87	1,965,393.00
02.05.2025	131.60	129.26	130.37	130.35	2,258,375.00
05.05.2025	131.55	130.24	131.24	130.90	1,459,485.00
06.05.2025	133.36	129.76	130.55	132.77	2,992,046.00
07.05.2025	134.43	132.30	132.50	133.59	2,953,537.00
08.05.2025	134.88	133.07	133.76	133.54	2,142,440.00
09.05.2025	134.49	132.84	133.18	133.05	1,511,485.00
12.05.2025	136.79	132.01	132.40	136.67	3,112,753.00
13.05.2025	136.15	132.73	135.89	134.03	2,937,413.00
14.05.2025	134.16	132.58	133.59	133.51	2,139,259.00
15.05.2025	137.47	133.65	134.46	137.35	2,625,787.00
16.05.2025	139.35	137.04	137.66	139.07	2,309,100.00
19.05.2025	143.26	139.65	141.10	140.79	3,259,518.00
20.05.2025	141.73	140.35	140.76	141.63	2,421,529.00
21.05.2025	142.37	140.65	140.87	141.07	2,475,814.00
22.05.2025	140.48	138.33	140.48	139.75	2,743,775.00
23.05.2025	141.65	138.06	140.09	141.55	2,582,819.00
27.05.2025	143.08	141.15	141.64	142.85	2,594,088.00
28.05.2025	143.87	142.30	142.97	142.68	1,748,072.00
29.05.2025	144.30	141.58	142.22	143.84	1,716,172.00
30.05.2025	144.23	143.06	143.06	143.76	3,370,090.00

צרו איתנו קשר *5988