גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22.05.2026

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	394.16	394.16	394.16	394.16	0.00
16:40	395.9075	395.9075	395.9075	395.9075	0.00
16:50	394.475	394.475	394.475	394.475	28,688.00
17:00	395.91	395.91	395.91	395.91	8,374.00
17:10	395	395	395	395	10,838.00
17:20	394.255	394.255	394.255	394.255	31,222.00
17:30	392.55	392.55	392.55	392.55	14,456.00
17:40	391.735	391.735	391.735	391.735	18,008.00
17:50	388.705	388.705	388.705	388.705	11,059.00
18:00	389.725	389.725	389.725	389.725	15,535.00
18:10	390.13	390.13	390.13	390.13	14,318.00
18:20	389.675	389.675	389.675	389.675	14,536.00
18:30	390.045	390.045	390.045	390.045	19,905.00
18:40	391.33	391.33	391.33	391.33	11,518.00
18:50	392.8496	392.8496	392.8496	392.8496	4,269.00
19:00	392.73	392.73	392.73	392.73	4,645.00
19:10	392.925	392.925	392.925	392.925	3,837.00
19:20	392.73	392.73	392.73	392.73	6,474.00
19:30	392.9001	392.9001	392.9001	392.9001	4,339.00
19:40	392.605	392.605	392.605	392.605	9,430.00
19:50	393.14	393.14	393.14	393.14	6,410.00
20:00	393.78	393.78	393.78	393.78	2,760.00
20:10	393.215	393.215	393.215	393.215	5,166.00
20:20	393.6	393.6	393.6	393.6	13,192.00
20:30	393.155	393.155	393.155	393.155	6,948.00
20:40	394.415	394.415	394.415	394.415	5,253.00
20:50	394.84	394.84	394.84	394.84	7,326.00
21:00	395.03	395.03	395.03	395.03	8,504.00
21:10	394.735	394.735	394.735	394.735	12,632.00
21:20	393.785	393.785	393.785	393.785	10,683.00
21:30	393.91	393.91	393.91	393.91	8,232.00
21:40	394.595	394.595	394.595	394.595	5,980.00
21:50	394.385	394.385	394.385	394.385	3,919.00
22:00	394.59	394.59	394.59	394.59	3,420.00
22:10	394.12	394.12	394.12	394.12	5,222.00
22:20	393.7325	393.7325	393.7325	393.7325	29,524.00
22:30	394.77	394.77	394.77	394.77	22,348.00
22:40	394.91	394.91	394.91	394.91	11,724.00
22:50	394.22	394.22	394.22	394.22	13,235.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.05.2026 17:00	404.33	401.07	402.42	402.11	1,475,731.00
20.05.2026 17:30	403.73	401.84	403.09	402.92	1,666,095.00
20.05.2026 18:00	403.8	400.13	402.95	403.2	2,582,190.00
20.05.2026 18:30	403.39	396.025	403.2201	400.515	4,464,184.00
20.05.2026 19:00	400.61	395.47	400.475	397.05	10,399,438.00
20.05.2026 19:30	398.04	395.64	396.495	396.83	14,285,553.00
20.05.2026 20:00	399.57	396.22	397.1	399.17	14,849,081.00
20.05.2026 20:30	399.825	398.435	399.325	398.82	15,691,538.00
20.05.2026 21:00	400	397.3225	398.975	398.4301	13,251,679.00
20.05.2026 21:30	400.72	398.685	398.685	399.25	17,515,361.00
20.05.2026 22:00	398.765	397.51	398.45	397.69	20,323,082.00
20.05.2026 22:30	398.68	395.92	397.46	396.81	26,842,910.00
21.05.2026 16:30	396.28	386.7975	389	395.665	4,011,504.00
21.05.2026 17:00	396.57	394.75	395.51	394.75	7,104,555.00
21.05.2026 17:30	395.97	393.145	394.715	393.675	9,552,325.00
21.05.2026 18:00	395.24	393.71	394.435	394.235	15,578,111.00
21.05.2026 18:30	394.525	390.62	394.39	390.785	13,492,749.00
21.05.2026 19:00	394.22	390.8	390.98	391.1	15,650,304.00
21.05.2026 19:30	391.1925	387.4	391.1925	387.46	20,688,870.00
21.05.2026 20:00	389.825	387.34	387.41	388.55	21,123,279.00
21.05.2026 20:30	391.81	387.8	388.555	390.52	23,643,109.00
21.05.2026 21:00	391.08	389.0625	390.92	390.445	20,378,983.00
21.05.2026 21:30	392.425	390.31	390.31	392.05	23,938,635.00
21.05.2026 22:00	394.185	391.531	392.335	392.49	24,861,910.00
21.05.2026 22:30	392.7955	391.1425	392.7	392.775	29,021,024.00
22.05.2026 16:30	397.145	394.26	394.92	396.54	851,804.00
22.05.2026 17:00	396.485	391.46	395.92	391.46	2,041,813.00
22.05.2026 17:30	392.42	388.24	391.58	390	3,028,930.00
22.05.2026 18:00	390.975	389.56	390.065	390.975	3,705,065.00
22.05.2026 18:30	393.87	391.05	391.05	392.75	4,250,339.00
22.05.2026 19:00	393.41	392.54	392.74	392.6	4,195,274.00
22.05.2026 19:30	393.78	392.35	392.93	393.15	3,775,449.00
22.05.2026 20:00	394.235	393.15	393.27	394.235	5,572,131.00
22.05.2026 20:30	395.6112	393.905	394.33	395.12	5,599,487.00
22.05.2026 21:00	395.6099	393.6	395.3	393.91	7,380,090.00
22.05.2026 21:30	394.92	394.02	394.05	394.28	6,799,708.00
22.05.2026 22:00	395.07	393.285	394.37	394.81	6,199,544.00
22.05.2026 22:30	394.99	393.5723	394.9513	394.485	8,726,964.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.05.2025	380.95	377.19	379.76	378.81	996,884.00
28.05.2025	382.34	376.95	376.97	378.44	920,890.00
29.05.2025	386.21	378.17	382.61	378.65	1,449,487.00
30.05.2025	384.69	375.01	377.62	381.39	2,535,387.00
02.06.2025	382.21	377.67	380.28	382.16	1,066,932.00
03.06.2025	384.79	378.89	381.49	383.06	1,179,633.00
04.06.2025	386.24	381.46	385.11	381.66	943,020.00
05.06.2025	384.29	379.24	382.84	381.50	1,058,710.00
06.06.2025	386.56	380.73	381.35	384.34	619,646.00
09.06.2025	381.87	356.24	381.87	373.01	2,014,410.00
10.06.2025	369.09	358.19	367.10	364.73	1,680,154.00
11.06.2025	370.51	363.95	365.55	367.59	1,026,667.00
12.06.2025	371.67	366.15	368.05	371.67	787,940.00
13.06.2025	374.81	367.81	369.12	371.18	872,295.00
16.06.2025	374.07	350.74	371.62	368.59	2,139,928.00
17.06.2025	372.64	361.29	364.97	372.45	1,334,072.00
18.06.2025	380.56	370.88	372.51	376.86	1,374,261.00
20.06.2025	379.36	373.73	375.72	377.50	4,235,702.00
23.06.2025	380.64	372.33	378.96	378.72	1,098,022.00
24.06.2025	379.23	373.03	378.93	379.02	1,103,276.00
25.06.2025	378.33	369.89	377.32	374.19	1,290,832.00
26.06.2025	388.59	376.27	379.35	377.66	1,836,965.00
27.06.2025	383.90	376.21	378.50	379.30	1,550,005.00
30.06.2025	383.39	375.00	376.39	383.10	1,169,209.00
01.07.2025	391.01	381.04	384.09	389.53	1,298,911.00
02.07.2025	386.98	377.42	386.98	378.04	1,297,233.00
03.07.2025	381.18	371.22	379.16	376.58	943,117.00
07.07.2025	378.98	374.96	377.09	378.98	1,368,059.00
08.07.2025	382.55	375.80	376.69	377.60	1,098,668.00
09.07.2025	379.00	375.03	379.00	378.44	1,217,743.00
10.07.2025	381.29	368.42	376.76	378.32	1,584,404.00
11.07.2025	377.13	373.47	375.21	376.07	877,068.00
14.07.2025	381.48	374.67	375.93	380.45	935,580.00
15.07.2025	383.00	368.65	379.54	371.80	1,304,184.00
16.07.2025	365.82	354.94	365.82	362.58	2,003,066.00
17.07.2025	365.51	358.06	361.51	362.60	1,226,035.00
18.07.2025	364.86	359.55	363.52	361.12	1,029,846.00
21.07.2025	366.16	359.34	361.50	364.55	1,145,117.00
22.07.2025	374.18	345.48	369.06	350.97	2,984,271.00
23.07.2025	357.07	350.15	352.98	353.27	1,236,845.00
24.07.2025	352.04	340.35	350.07	341.48	2,401,184.00
25.07.2025	345.00	330.00	335.97	334.32	3,175,766.00
28.07.2025	341.19	331.61	332.08	340.54	1,867,227.00
29.07.2025	348.42	339.82	341.12	344.50	1,879,145.00
30.07.2025	355.49	342.71	344.24	355.06	2,364,657.00
31.07.2025	358.67	353.13	353.75	353.99	1,462,479.00
01.08.2025	358.46	353.39	355.79	356.97	1,369,754.00
04.08.2025	364.77	355.03	356.73	363.20	1,078,150.00
05.08.2025	367.42	361.42	364.21	363.81	1,106,050.00
06.08.2025	370.13	363.99	363.99	366.15	1,125,124.00
07.08.2025	373.33	365.30	366.55	373.33	989,462.00
08.08.2025	382.08	373.05	374.25	381.61	1,015,892.00
11.08.2025	384.82	378.54	381.76	382.91	991,569.00
12.08.2025	390.85	383.25	385.00	390.31	1,074,838.00
13.08.2025	392.74	388.70	390.74	390.46	1,416,060.00
14.08.2025	395.19	388.80	390.35	393.65	896,872.00
15.08.2025	395.99	386.45	393.60	395.79	1,251,344.00
18.08.2025	397.40	393.32	395.75	393.62	1,016,076.00
19.08.2025	405.15	392.96	394.25	402.69	1,501,916.00
20.08.2025	411.00	399.95	403.45	410.18	1,638,524.00
21.08.2025	412.00	404.12	412.00	404.26	1,180,000.00
22.08.2025	407.77	401.23	403.95	404.97	1,081,186.00
25.08.2025	406.18	401.36	404.92	402.77	797,772.00
26.08.2025	403.00	399.71	401.09	401.96	1,180,566.00
27.08.2025	406.87	398.82	401.77	405.05	702,175.00
28.08.2025	408.17	400.78	404.75	407.28	965,349.00
29.08.2025	408.98	400.82	407.68	403.96	996,401.00
02.09.2025	408.48	400.13	401.66	406.14	955,603.00
03.09.2025	408.07	403.27	405.44	407.61	665,231.00
04.09.2025	417.20	407.60	410.00	411.59	1,714,806.00
05.09.2025	420.98	409.16	411.98	420.77	1,059,620.00
08.09.2025	418.84	406.69	418.84	418.10	1,472,747.00
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

צרו איתנו קשר *5988