גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.סי.איי הולדינגס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.סי.איי הולדינגס

HCA Holdings

מניה HCA 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	406.13	406.13	406.13	406.13	0.00
16:50	407.55	407.55	407.55	407.55	10,661.00
17:00	406.3179	406.3179	406.3179	406.3179	9,406.00
17:10	404.7925	404.7925	404.7925	404.7925	10,053.00
17:20	407.08	407.08	407.08	407.08	9,623.00
17:30	406.66	406.66	406.66	406.66	11,579.00
17:40	405.845	405.845	405.845	405.845	8,096.00
17:50	403.39	403.39	403.39	403.39	5,942.00
18:00	401.75	401.75	401.75	401.75	7,806.00
18:10	403.76	403.76	403.76	403.76	7,690.00
18:20	403.6725	403.6725	403.6725	403.6725	6,465.00
18:30	403.32	403.32	403.32	403.32	7,225.00
18:40	403.73	403.73	403.73	403.73	5,352.00
18:50	404.475	404.475	404.475	404.475	7,101.00
19:00	404.365	404.365	404.365	404.365	3,609.00
19:10	405.2	405.2	405.2	405.2	3,209.00
19:20	405.31	405.31	405.31	405.31	9,828.00
19:30	405.62	405.62	405.62	405.62	6,718.00
19:40	404.87	404.87	404.87	404.87	3,746.00
19:50	405.61	405.61	405.61	405.61	5,508.00
20:00	406.63	406.63	406.63	406.63	12,097.00
20:10	406.94	406.94	406.94	406.94	16,651.00
20:20	406.97	406.97	406.97	406.97	7,435.00
20:30	406.48	406.48	406.48	406.48	4,961.00
20:40	406.67	406.67	406.67	406.67	4,166.00
20:50	406.49	406.49	406.49	406.49	3,342.00
21:00	406.24	406.24	406.24	406.24	4,695.00
21:10	407.025	407.025	407.025	407.025	6,270.00
21:20	406.91	406.91	406.91	406.91	5,907.00
21:30	407.15	407.15	407.15	407.15	4,739.00
21:40	407.41	407.41	407.41	407.41	4,353.00
21:50	406.78	406.78	406.78	406.78	4,360.00
22:00	406.695	406.695	406.695	406.695	4,852.00
22:10	406.64	406.64	406.64	406.64	6,519.00
22:20	406.42	406.42	406.42	406.42	7,996.00
22:30	407.055	407.055	407.055	407.055	5,608.00
22:40	406.36	406.36	406.36	406.36	8,952.00
22:50	406.185	406.185	406.185	406.185	11,047.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	412.25	408.44	412.25	410.59	939,222.00
02.09.2026 17:30	413.465	410.5	410.535	413.22	1,364,369.00
02.09.2026 18:00	413.5375	410.93	413.5375	411.96	1,836,096.00
02.09.2026 18:30	412.54	410.82	412.14	411.105	3,698,415.00
02.09.2026 19:00	411.53	409.5	411.24	410.74	3,443,865.00
02.09.2026 19:30	410.86	410.01	410.79	410.56	4,661,412.00
02.09.2026 20:00	410.54	403.11	410.48	403.695	7,780,591.00
02.09.2026 20:30	408.78	401.75	404.33	408.77	11,541,714.00
02.09.2026 21:00	408.78	406.58	408.74	407.33	11,612,387.00
02.09.2026 21:30	407.62	406.58	407.27	407.3	12,151,468.00
02.09.2026 22:00	407.23	404.75	407.23	404.9	21,823,354.00
02.09.2026 22:30	404.7	402.06	404.7	402.095	25,926,816.00
03.09.2026 16:30	412.32	401.87	406.24	406.33	443,434.00
03.09.2026 17:00	408.515	404.53	405.645	406.795	1,820,526.00
03.09.2026 17:30	411.28	405.67	406.68	411.28	3,097,388.00
03.09.2026 18:00	412.01	410.2	412.005	411.07	3,776,499.00
03.09.2026 18:30	411.26	410.0176	410.96	411.03	4,057,239.00
03.09.2026 19:00	411.04	409.15	411.01	409.6	4,618,229.00
03.09.2026 19:30	411.09	409.72	409.72	410.98	4,997,519.00
03.09.2026 20:00	411.695	410.53	410.83	411.695	5,453,924.00
03.09.2026 20:30	412.59	411.34	411.73	411.35	6,386,859.00
03.09.2026 21:00	412.61	410.9	411.45	412.23	9,513,542.00
03.09.2026 21:30	412.84	411.18	412.18	412.59	9,978,569.00
03.09.2026 22:00	412.97	410.87	412.66	410.95	11,299,385.00
03.09.2026 22:30	411.54	409.77	411.11	409.84	10,926,525.00
04.09.2026 16:30	408.38	404.96	407.42	405.665	540,084.00
04.09.2026 17:00	407.35	404.775	405.695	406.45	1,234,386.00
04.09.2026 17:30	406.05	401.25	406.05	401.97	1,623,153.00
04.09.2026 18:00	404	402.44	402.67	404	2,103,193.00
04.09.2026 18:30	404.94	403.36	403.615	404.3	1,883,364.00
04.09.2026 19:00	405.62	404.605	404.67	404.77	1,928,417.00
04.09.2026 19:30	407.025	404.74	404.86	406.565	3,027,504.00
04.09.2026 20:00	407.32	405.99	406.52	405.99	4,779,525.00
04.09.2026 20:30	406.81	406.02	406.1	406.47	5,351,706.00
04.09.2026 21:00	407.68	406.71	407.03	407.09	5,300,346.00
04.09.2026 21:30	407.42	406.41	407.1	406.62	5,115,762.00
04.09.2026 22:00	407.08	406.295	406.685	406.615	5,810,378.00
04.09.2026 22:30	406.66	405.02	406.66	405.05	7,558,003.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	416.23	400.31	415.80	413.40	1,079,015.00
10.09.2025	415.39	385.58	415.18	394.36	2,013,981.00
11.09.2025	404.17	392.63	395.77	402.85	1,295,313.00
12.09.2025	406.38	399.64	400.57	405.13	761,184.00
15.09.2025	406.61	400.02	403.81	403.17	793,097.00
16.09.2025	406.23	398.98	403.74	399.75	1,319,669.00
17.09.2025	405.16	390.34	401.73	399.39	1,249,991.00
18.09.2025	400.93	390.10	397.23	400.50	322,895.00
19.09.2025	402.63	396.90	397.50	402.49	427,106.00
22.09.2025	409.14	400.93	402.89	407.42	483,397.00
23.09.2025	413.44	406.09	407.50	408.69	292,894.00
24.09.2025	417.20	407.21	407.21	416.52	561,420.00
25.09.2025	418.15	409.00	417.19	414.89	357,928.00
26.09.2025	422.43	414.06	416.57	419.12	609,338.00
29.09.2025	422.96	415.92	419.08	421.04	476,482.00
30.09.2025	429.43	419.08	421.20	426.25	715,818.00
01.10.2025	428.11	420.50	426.25	426.08	797,252.00
02.10.2025	427.43	420.41	423.91	426.87	405,026.00
03.10.2025	432.36	425.81	426.64	429.38	547,071.00
06.10.2025	435.03	426.83	427.10	433.55	490,164.00
07.10.2025	439.01	432.74	433.25	437.54	733,811.00
08.10.2025	437.87	425.84	437.87	426.17	803,510.00
09.10.2025	428.32	417.87	427.02	418.82	660,752.00
10.10.2025	421.49	409.50	420.31	415.15	922,818.00
13.10.2025	416.50	410.36	416.25	410.73	548,688.00
14.10.2025	420.58	409.11	409.19	418.24	924,599.00
15.10.2025	421.40	414.90	418.90	420.39	580,888.00
16.10.2025	421.61	416.95	416.95	419.71	518,944.00
17.10.2025	426.65	417.98	419.57	426.11	510,936.00
20.10.2025	436.26	424.52	426.98	433.17	387,204.00
21.10.2025	434.97	430.23	433.47	432.04	633,918.00
22.10.2025	443.41	432.39	434.83	441.08	777,112.00
23.10.2025	447.09	439.15	440.49	440.37	1,027,993.00
24.10.2025	461.56	424.00	457.13	446.84	1,603,138.00
27.10.2025	469.18	448.80	451.27	468.04	943,187.00
28.10.2025	467.04	454.46	466.23	466.57	759,762.00
29.10.2025	475.36	460.54	462.91	468.50	869,204.00
30.10.2025	478.19	465.25	468.00	466.58	750,936.00
31.10.2025	466.02	455.94	463.95	459.73	597,098.00
03.11.2025	461.54	450.00	458.42	461.51	502,497.00
04.11.2025	474.23	459.54	461.82	471.86	724,427.00
05.11.2025	477.75	465.77	470.09	473.07	527,097.00
06.11.2025	475.25	468.73	471.18	471.72	417,865.00
07.11.2025	478.88	470.00	472.50	476.70	451,519.00
10.11.2025	460.10	443.91	455.24	459.25	751,602.00
11.11.2025	469.57	458.71	462.37	462.00	589,498.00
12.11.2025	479.43	459.96	460.83	473.75	606,139.00
13.11.2025	476.97	466.57	469.73	473.39	550,853.00
14.11.2025	479.95	470.58	476.75	472.77	404,570.00
17.11.2025	477.39	469.08	474.35	477.19	590,228.00
18.11.2025	478.95	471.05	475.80	478.21	568,988.00
19.11.2025	484.31	467.26	479.67	481.07	580,011.00
20.11.2025	485.65	476.00	479.16	476.49	578,929.00
21.11.2025	493.80	477.00	477.16	491.13	947,090.00
24.11.2025	512.66	493.14	500.50	501.02	1,413,863.00
25.11.2025	517.40	501.12	502.90	516.13	596,974.00
26.11.2025	520.00	514.34	515.42	514.73	494,394.00
28.11.2025	513.86	507.84	511.58	508.15	229,306.00
01.12.2025	512.17	502.40	507.07	503.29	462,545.00
02.12.2025	508.28	497.31	505.32	500.06	524,797.00
03.12.2025	501.74	485.45	501.01	486.92	793,167.00
04.12.2025	491.56	483.39	485.11	487.33	767,662.00
05.12.2025	491.14	483.74	489.43	486.71	479,036.00
08.12.2025	490.05	483.25	485.05	485.24	514,787.00
09.12.2025	491.23	482.33	493.34	488.46	442,481.00
10.12.2025	487.99	466.22	486.50	468.80	1,119,015.00
11.12.2025	482.59	468.73	470.61	482.36	447,359.00
12.12.2025	485.20	478.67	481.39	484.76	381,458.00
15.12.2025	477.04	470.00	473.00	476.86	629,919.00
16.12.2025	480.87	463.94	477.19	469.78	646,092.00
17.12.2025	471.99	461.00	466.83	471.91	528,008.00
18.12.2025	477.79	465.34	473.00	466.42	656,692.00
19.12.2025	473.29	464.12	465.72	472.86	1,732,188.00
22.12.2025	474.04	462.34	470.75	472.08	480,823.00
23.12.2025	475.45	468.10	469.60	473.89	266,143.00
24.12.2025	476.22	471.00	473.50	473.93	104,236.00
26.12.2025	478.91	472.00	475.00	477.22	187,299.00
29.12.2025	477.49	468.84	477.35	473.91	448,450.00
30.12.2025	474.50	471.01	473.01	473.50	201,394.00
31.12.2025	471.73	466.08	473.75	466.73	278,189.00
02.01.2026	470.54	462.77	464.55	470.35	230,822.00
05.01.2026	478.24	465.01	465.53	477.76	503,298.00
06.01.2026	488.61	473.01	476.50	483.57	559,944.00
07.01.2026	484.13	469.99	484.46	470.62	538,625.00
08.01.2026	480.81	468.51	472.05	479.03	486,941.00
09.01.2026	483.98	470.30	479.20	471.87	378,569.00
12.01.2026	474.48	466.01	468.70	474.26	346,546.00
13.01.2026	479.43	468.00	473.72	479.17	395,580.00
14.01.2026	481.99	473.61	480.90	478.83	356,543.00
15.01.2026	487.09	476.72	479.00	483.52	488,098.00
16.01.2026	482.82	468.88	482.38	469.18	505,195.00
20.01.2026	467.85	461.44	466.02	464.41	618,721.00
21.01.2026	470.22	462.91	465.99	465.44	419,733.00
22.01.2026	469.04	461.85	465.51	466.26	379,919.00
23.01.2026	471.00	463.64	463.80	470.81	310,453.00
26.01.2026	478.85	468.51	471.26	472.52	661,761.00
27.01.2026	527.55	496.01	503.75	505.73	1,649,635.00
28.01.2026	500.92	480.47	500.36	491.28	1,015,660.00
29.01.2026	492.38	479.74	492.38	481.89	463,447.00
30.01.2026	488.75	480.27	482.00	488.22	389,329.00
02.02.2026	500.15	488.52	488.76	496.78	435,109.00
03.02.2026	505.15	495.90	497.42	499.12	407,918.00
04.02.2026	503.68	492.96	497.39	493.52	402,039.00
05.02.2026	517.67	494.60	496.15	513.54	768,087.00
06.02.2026	515.43	499.68	516.80	501.59	441,384.00
09.02.2026	505.00	495.93	500.51	497.44	279,794.00
10.02.2026	503.95	495.00	498.90	502.07	328,560.00
11.02.2026	534.23	497.04	500.43	531.37	1,312,995.00
12.02.2026	552.80	529.85	530.60	535.06	891,840.00
13.02.2026	545.46	531.26	534.39	540.31	565,925.00
17.02.2026	549.45	533.25	544.40	534.55	392,748.00
18.02.2026	535.79	530.00	533.56	535.25	360,506.00
19.02.2026	533.17	523.32	531.04	528.66	400,698.00
20.02.2026	533.91	526.69	527.37	532.68	378,573.00
23.02.2026	547.05	533.72	534.98	535.79	770,507.00
24.02.2026	536.16	522.58	536.16	526.33	728,640.00
25.02.2026	541.32	527.00	526.74	540.42	446,298.00
26.02.2026	540.00	524.58	537.54	525.84	502,885.00
27.02.2026	532.69	523.10	525.97	529.71	1,117,952.00
02.03.2026	536.97	525.36	529.12	533.13	360,309.00
03.03.2026	542.24	524.10	528.39	541.94	434,831.00
04.03.2026	547.43	536.64	539.96	544.38	441,545.00
05.03.2026	539.33	526.64	537.56	534.68	414,129.00
06.03.2026	533.72	522.49	531.47	532.98	367,019.00
09.03.2026	546.05	526.05	529.49	545.09	835,160.00
10.03.2026	544.97	530.10	543.05	537.78	412,526.00
11.03.2026	540.11	532.48	537.09	537.12	388,273.00
12.03.2026	556.52	531.43	537.18	532.36	833,222.00
13.03.2026	541.78	532.77	534.06	532.82	464,415.00
16.03.2026	537.38	524.86	534.88	525.31	457,850.00
17.03.2026	529.80	500.20	526.12	509.87	769,181.00
18.03.2026	513.59	498.76	509.87	502.01	451,125.00
19.03.2026	506.51	495.31	502.57	499.63	652,569.00
20.03.2026	501.65	490.66	500.42	493.88	800,516.00
23.03.2026	502.12	493.60	498.54	494.49	783,857.00
24.03.2026	493.22	474.91	489.77	485.77	753,931.00
25.03.2026	488.64	477.97	484.02	483.81	504,421.00
26.03.2026	488.50	478.57	481.79	480.19	295,764.00
27.03.2026	481.43	468.70	480.44	471.72	418,146.00
30.03.2026	476.75	467.29	474.29	467.81	536,486.00
31.03.2026	474.02	461.88	470.52	473.09	374,584.00
01.04.2026	477.89	470.08	473.10	474.84	330,119.00
02.04.2026	475.65	459.22	470.95	471.75	434,287.00
06.04.2026	483.99	468.77	470.39	483.74	350,182.00
07.04.2026	494.13	482.68	485.62	489.70	481,365.00
08.04.2026	506.31	494.79	496.17	505.22	426,491.00
09.04.2026	512.14	502.50	504.04	507.21	335,037.00
10.04.2026	508.60	493.48	505.87	495.44	305,660.00
13.04.2026	497.43	487.14	495.70	497.43	295,806.00
14.04.2026	505.54	492.46	495.73	498.90	361,147.00
15.04.2026	501.93	485.27	496.33	488.92	543,446.00
16.04.2026	494.77	479.82	485.65	482.84	380,865.00
17.04.2026	493.14	480.54	482.25	488.09	395,728.00
20.04.2026	490.15	477.21	486.89	478.04	319,798.00
21.04.2026	479.08	465.31	475.69	471.16	571,636.00
22.04.2026	476.97	465.74	471.67	471.45	423,735.00
23.04.2026	479.44	470.69	474.96	474.21	464,630.00
24.04.2026	451.57	422.23	432.50	432.52	1,948,604.00
27.04.2026	447.09	434.11	438.40	445.77	837,081.00
28.04.2026	452.39	428.77	452.24	431.92	844,148.00
29.04.2026	436.97	430.00	430.00	434.86	573,929.00
30.04.2026	437.94	426.70	436.27	434.48	813,981.00
01.05.2026	441.64	431.67	434.75	433.04	395,279.00
05.05.2026	432.89	427.00	428.83	428.82	305,114.00
06.05.2026	435.41	428.54	431.21	429.68	494,094.00
07.05.2026	433.72	428.01	431.91	429.20	335,974.00
08.05.2026	437.74	431.42	434.82	435.17	710,220.00
11.05.2026	437.74	420.76	435.42	426.37	1,070,881.00
12.05.2026	433.92	424.83	430.00	429.76	567,016.00
13.05.2026	430.88	422.98	429.17	427.54	833,973.00
14.05.2026	434.30	428.04	429.03	432.94	390,850.00
15.05.2026	437.00	422.55	434.02	423.09	464,952.00
18.05.2026	430.88	422.14	425.63	422.71	526,612.00
19.05.2026	417.29	399.31	414.41	404.68	1,286,813.00
20.05.2026	404.74	394.81	403.80	396.63	1,021,848.00
21.05.2026	396.61	386.22	389.00	392.39	1,206,875.00
22.05.2026	397.49	388.24	393.82	394.16	513,818.00
26.05.2026	395.23	388.01	390.75	392.71	396,037.00
27.05.2026	401.38	391.19	395.33	392.24	413,532.00
28.05.2026	391.96	381.40	390.01	384.27	829,018.00
29.05.2026	387.85	376.53	383.65	378.44	1,062,141.00
01.06.2026	375.57	367.43	370.00	370.99	1,223,033.00
02.06.2026	376.00	364.29	371.92	367.35	911,597.00
03.06.2026	367.25	358.96	363.68	363.29	963,947.00
04.06.2026	369.24	360.39	366.60	361.99	838,176.00
05.06.2026	374.01	363.33	366.15	372.20	1,060,714.00
08.06.2026	373.45	356.89	367.42	361.45	769,993.00
09.06.2026	374.88	365.68	367.04	374.88	791,804.00
10.06.2026	380.71	371.11	378.50	373.22	994,728.00
11.06.2026	380.62	373.80	375.63	378.34	767,216.00
12.06.2026	389.96	378.77	380.62	387.24	748,015.00
15.06.2026	392.17	385.27	391.06	390.13	888,920.00
16.06.2026	399.38	389.96	391.25	396.87	640,137.00
17.06.2026	398.86	383.30	394.93	388.20	722,690.00
18.06.2026	391.46	374.30	389.90	375.03	855,415.00
22.06.2026	376.91	369.41	372.99	376.79	694,784.00
23.06.2026	389.84	381.02	382.17	386.96	473,010.00
24.06.2026	393.00	384.55	387.16	387.88	563,353.00
25.06.2026	390.99	384.85	386.38	387.00	495,119.00
26.06.2026	393.94	387.23	388.91	391.42	626,444.00
29.06.2026	394.27	389.57	394.26	391.98	557,840.00
30.06.2026	393.20	384.00	390.03	389.80	618,949.00
01.07.2026	394.15	388.01	389.95	393.31	593,143.00
02.07.2026	416.54	395.10	396.00	410.16	893,424.00
06.07.2026	418.30	410.50	413.00	417.09	521,946.00
07.07.2026	429.54	419.49	423.10	423.10	652,043.00
08.07.2026	418.44	406.84	417.46	408.91	225,731.00
09.07.2026	412.46	402.01	410.63	409.13	501,741.00
10.07.2026	414.18	400.25	411.44	406.94	549,405.00
13.07.2026	410.83	389.96	406.45	390.81	1,203,040.00
14.07.2026	372.93	354.00	354.09	363.83	2,141,148.00
15.07.2026	380.63	363.00	363.68	378.90	930,038.00
16.07.2026	391.44	377.00	381.46	385.75	793,822.00
17.07.2026	386.27	371.12	382.00	371.23	591,242.00
20.07.2026	376.78	368.02	371.03	370.47	705,245.00
21.07.2026	374.15	366.70	368.85	373.15	756,163.00
22.07.2026	377.00	371.35	374.30	371.99	397,622.00
23.07.2026	378.26	370.00	372.29	376.52	758,799.00
24.07.2026	399.00	376.48	382.59	382.14	1,385,379.00
27.07.2026	392.66	383.63	384.32	389.39	999,243.00
28.07.2026	419.17	392.14	393.24	418.40	1,465,541.00
29.07.2026	421.31	405.76	418.11	408.36	848,619.00
30.07.2026	406.76	394.74	402.72	395.97	519,121.00
31.07.2026	404.48	391.38	395.36	402.72	448,529.00
03.08.2026	415.59	402.28	405.39	406.53	497,746.00
04.08.2026	403.92	395.56	403.74	400.90	544,793.00
05.08.2026	411.41	399.75	400.95	409.57	507,206.00
06.08.2026	415.73	405.33	411.11	408.92	409,969.00
07.08.2026	414.47	401.57	404.96	413.39	434,614.00
10.08.2026	416.43	407.85	410.26	414.04	553,579.00
11.08.2026	419.16	409.75	415.51	411.60	487,054.00
12.08.2026	417.13	406.76	407.86	414.68	467,361.00
13.08.2026	415.85	405.27	414.93	411.57	549,678.00
14.08.2026	412.48	403.78	410.74	404.57	428,051.00
17.08.2026	407.32	400.00	400.71	404.88	399,857.00
18.08.2026	417.99	406.14	408.15	411.94	710,252.00
19.08.2026	422.00	406.81	411.91	406.92	675,057.00
20.08.2026	411.14	403.39	405.07	406.28	458,112.00
21.08.2026	431.40	408.94	409.16	429.28	934,868.00
24.08.2026	436.50	427.23	432.90	429.15	516,708.00
25.08.2026	430.58	425.90	427.09	428.68	351,746.00
26.08.2026	433.50	424.52	427.27	426.94	588,014.00
27.08.2026	426.57	418.10	424.97	419.20	407,754.00
28.08.2026	426.34	416.52	423.20	417.75	446,038.00
31.08.2026	419.81	414.16	415.98	414.41	473,199.00
01.09.2026	423.42	412.33	416.24	413.80	596,364.00
02.09.2026	414.49	401.75	412.46	401.99	704,461.00
03.09.2026	413.13	401.43	406.86	409.28	515,741.00
04.09.2026	419.57	401.00	406.67	405.05	394,437.00

צרו איתנו קשר *5988