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 > לואוס > גרפים

עדכון אחרון 20:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואוס

Loews

מניה L 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	109.0601	109.0601	109.0601	109.0601	0.00
16:50	109.2	109.2	109.2	109.2	2,076.00
17:00	108.47	108.47	108.47	108.47	2,288.00
17:10	108.05	108.05	108.05	108.05	4,425.00
17:20	108.1886	108.1886	108.1886	108.1886	2,445.00
17:30	108.415	108.415	108.415	108.415	3,300.00
17:40	108.35	108.35	108.35	108.35	3,121.00
17:50	108.36	108.36	108.36	108.36	3,036.00
18:00	108.52	108.52	108.52	108.52	2,237.00
18:10	108.73	108.73	108.73	108.73	2,695.00
18:20	108.69	108.69	108.69	108.69	2,918.00
18:30	108.69	108.69	108.69	108.69	1,801.00
18:40	108.81	108.81	108.81	108.81	4,191.00
18:50	108.84	108.84	108.84	108.84	1,451.00
19:00	108.98	108.98	108.98	108.98	1,718.00
19:10	108.965	108.965	108.965	108.965	3,403.00
19:20	109.09	109.09	109.09	109.09	1,469.00
19:30	109.12	109.12	109.12	109.12	1,596.00
19:40	109.25	109.25	109.25	109.25	2,493.00
19:50	109.2025	109.2025	109.2025	109.2025	1,187.00
20:00	109.105	109.105	109.105	109.105	1,719.00
20:10	109.1	109.1	109.1	109.1	4,145.00
20:20	109.1	109.1	109.1	109.1	2,454.00
20:30	109.03	109.03	109.03	109.03	1,515.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	108.77	108.11	108.36	108.77	24,661.00
20.02.2026 17:30	108.8	108.56	108.8	108.62	27,094.00
20.02.2026 18:00	108.71	108.29	108.29	108.62	31,008.00
20.02.2026 18:30	108.72	108.58	108.58	108.67	32,697.00
20.02.2026 19:00	108.77	108.54	108.74	108.74	36,423.00
20.02.2026 19:30	108.92	108.78	108.8	108.83	51,761.00
20.02.2026 20:00	108.95	108.65	108.835	108.92	70,556.00
20.02.2026 20:30	109.08	108.85	108.85	108.98	94,949.00
20.02.2026 21:00	109.29	109.05	109.05	109.29	130,465.00
20.02.2026 21:30	109.33	109.13	109.33	109.32	173,241.00
20.02.2026 22:00	109.4	109.2158	109.26	109.355	381,666.00
20.02.2026 22:30	109.77	109.22	109.39	109.77	440,568.00
23.02.2026 16:30	110.8327	110.02	110.06	110.16	22,354.00
23.02.2026 17:00	110.08	109.07	110.08	109.19	34,609.00
23.02.2026 17:30	109.09	108.79	109	108.99	57,873.00
23.02.2026 18:00	109.025	108.5	108.98	108.5	59,643.00
23.02.2026 18:30	108.64	108.33	108.62	108.37	35,416.00
23.02.2026 19:00	108.44	108.31	108.44	108.39	27,599.00
23.02.2026 19:30	108.67	108.39	108.395	108.6	77,555.00
23.02.2026 20:00	109.06	108.66	108.74	109.045	130,325.00
23.02.2026 20:30	109.08	108.81	109.03	109.08	127,728.00
23.02.2026 21:00	109.09	108.8	109.09	108.87	192,943.00
23.02.2026 21:30	109.08	108.875	108.99	109.08	204,922.00
23.02.2026 22:00	109.12	108.72	109.075	108.81	251,723.00
23.02.2026 22:30	108.87	108.48	108.87	108.7	612,949.00
24.02.2026 16:30	109.18	108.21	109.07	108.21	11,584.00
24.02.2026 17:00	108.31	107.88	108.31	108.09	17,309.00
24.02.2026 17:30	108.2	107.99	108.06	108.02	27,962.00
24.02.2026 18:00	108.28	108.095	108.095	108.28	41,325.00
24.02.2026 18:30	108.345	108.155	108.155	108.26	37,852.00
24.02.2026 19:00	108.635	108.34	108.39	108.6	67,943.00
24.02.2026 19:30	108.5999	108.405	108.46	108.58	47,145.00
24.02.2026 20:00	108.85	108.62	108.62	108.84	72,467.00
24.02.2026 20:30	109.11	108.89	108.89	109.07	212,151.00
24.02.2026 21:00	109.06	108.77	109.01	109.06	177,037.00
24.02.2026 21:30	109.065	108.95	109.065	109.02	131,693.00
24.02.2026 22:00	109.1549	109.01	109.01	109.07	234,637.00
24.02.2026 22:30	109.425	109.01	109.09	109.34	666,094.00
25.02.2026 16:30	109.77	108.25	109.52	108.25	5,890.00
25.02.2026 17:00	108.5	107.92	108.11	108.36	18,330.00
25.02.2026 17:30	108.63	108.26	108.26	108.63	29,912.00
25.02.2026 18:00	108.81	108.5701	108.69	108.74	48,742.00
25.02.2026 18:30	109.03	108.73	108.73	108.98	55,631.00
25.02.2026 19:00	109.205	108.955	109.205	109.11	47,052.00
25.02.2026 19:30	109.27	109.105	109.19	109.17	78,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	85.42	83.92	85.00	84.20	503,330.00
27.02.2025	85.99	84.38	84.38	85.79	428,585.00
28.02.2025	86.79	85.45	86.36	86.67	1,075,979.00
03.03.2025	88.00	86.43	86.89	87.15	714,621.00
04.03.2025	87.31	84.99	86.92	85.07	775,267.00
05.03.2025	85.98	84.43	84.97	85.34	663,923.00
06.03.2025	85.33	83.82	84.92	84.88	799,356.00
07.03.2025	85.80	84.56	84.86	85.34	632,520.00
10.03.2025	85.96	84.44	84.86	84.94	848,514.00
11.03.2025	85.15	84.05	84.80	84.53	886,365.00
12.03.2025	84.84	83.21	84.31	83.99	739,639.00
13.03.2025	85.35	84.22	84.22	84.75	761,750.00
14.03.2025	86.63	84.76	84.95	86.42	708,501.00
17.03.2025	87.73	86.04	86.04	87.42	550,892.00
18.03.2025	87.78	86.69	87.59	86.94	643,564.00
19.03.2025	88.03	86.60	87.06	87.80	919,947.00
20.03.2025	88.62	87.39	87.43	88.17	940,815.00
21.03.2025	88.66	86.91	87.75	87.25	2,713,222.00
24.03.2025	88.55	87.24	87.91	88.51	766,253.00
25.03.2025	89.67	88.32	88.75	89.19	832,555.00
26.03.2025	90.89	89.59	89.74	90.51	676,839.00
27.03.2025	91.75	89.94	90.82	91.40	574,606.00
28.03.2025	92.13	90.27	91.78	90.64	509,055.00
31.03.2025	92.35	90.25	90.54	91.91	883,042.00
01.04.2025	92.42	91.03	91.82	92.09	653,931.00
02.04.2025	92.30	91.00	91.28	92.03	676,287.00
03.04.2025	91.99	90.33	90.52	91.11	802,362.00
04.04.2025	89.31	82.75	89.15	83.12	905,373.00
07.04.2025	83.78	78.98	81.56	80.89	1,905,875.00
08.04.2025	84.87	80.17	83.66	81.45	1,437,055.00
09.04.2025	86.88	80.00	80.09	86.33	1,272,566.00
10.04.2025	86.54	82.93	85.54	84.37	875,350.00
11.04.2025	85.16	83.48	84.47	84.68	1,386,381.00
14.04.2025	87.25	85.39	85.82	86.32	686,401.00
15.04.2025	87.22	86.10	86.77	86.13	424,184.00
16.04.2025	86.79	84.64	86.79	85.20	599,660.00
17.04.2025	86.26	85.09	85.18	85.32	512,744.00
21.04.2025	85.11	82.49	85.10	83.34	751,896.00
22.04.2025	86.17	84.12	84.54	85.71	467,395.00
23.04.2025	86.79	85.54	86.28	86.14	472,416.00
24.04.2025	86.71	85.35	85.66	86.24	572,120.00
25.04.2025	85.83	84.68	85.83	85.27	427,799.00
28.04.2025	86.52	85.35	85.35	85.96	441,529.00
29.04.2025	86.76	85.32	85.51	86.64	357,900.00
30.04.2025	87.03	84.89	86.40	86.83	997,011.00
01.05.2025	86.94	85.10	86.09	86.31	539,590.00
02.05.2025	88.32	86.97	87.33	88.11	519,396.00
05.05.2025	87.50	85.10	85.56	86.56	684,498.00
06.05.2025	86.92	85.70	86.23	86.78	945,449.00
07.05.2025	88.47	86.59	86.83	87.83	667,556.00
08.05.2025	89.39	87.80	88.03	87.97	830,904.00
09.05.2025	88.67	87.49	88.19	88.40	358,118.00
12.05.2025	89.81	87.22	88.88	89.27	621,024.00
13.05.2025	89.50	88.57	89.40	88.59	424,900.00
14.05.2025	88.44	87.08	88.44	87.37	811,339.00
15.05.2025	88.90	87.46	87.51	88.81	488,169.00
16.05.2025	89.48	88.40	88.74	89.39	692,939.00
19.05.2025	89.76	88.97	89.29	89.42	421,756.00
20.05.2025	89.44	88.82	89.03	88.93	583,598.00
21.05.2025	88.55	87.58	88.33	87.73	707,210.00
22.05.2025	88.03	86.83	87.70	87.59	606,544.00
23.05.2025	88.20	86.82	87.09	87.88	690,767.00
27.05.2025	89.13	87.89	88.50	89.07	611,593.00
28.05.2025	89.05	87.99	88.80	88.10	755,147.00
29.05.2025	88.76	88.01	88.01	88.71	585,033.00
30.05.2025	89.46	88.09	88.57	89.29	1,596,589.00
02.06.2025	89.70	88.19	88.74	89.67	602,973.00
03.06.2025	89.79	87.86	89.26	89.62	594,026.00
04.06.2025	89.76	88.13	89.60	88.21	791,301.00
05.06.2025	88.77	87.73	88.11	88.61	724,767.00
06.06.2025	89.53	88.49	89.37	89.14	417,759.00
09.06.2025	89.57	86.77	89.15	88.36	927,636.00
10.06.2025	88.71	87.64	87.95	88.15	871,403.00
11.06.2025	88.92	87.68	87.96	88.55	799,007.00
12.06.2025	89.29	88.17	88.18	89.18	622,578.00
13.06.2025	89.08	88.20	88.91	88.66	783,113.00
16.06.2025	89.48	88.44	89.05	88.60	797,583.00
17.06.2025	88.77	87.83	88.13	88.27	1,202,825.00
18.06.2025	88.94	88.11	88.27	88.33	1,301,802.00
20.06.2025	89.38	88.36	88.61	89.16	2,101,653.00
23.06.2025	90.72	88.77	89.26	90.67	895,667.00
24.06.2025	90.90	89.83	90.80	89.98	784,833.00
25.06.2025	89.74	88.76	89.74	88.90	718,712.00
26.06.2025	90.14	89.20	89.35	90.04	749,328.00
27.06.2025	90.75	89.46	89.89	90.40	1,298,744.00
30.06.2025	91.89	90.21	90.37	91.66	1,027,257.00
01.07.2025	92.49	91.24	91.48	92.32	890,005.00
02.07.2025	92.20	89.42	92.14	91.34	898,584.00
03.07.2025	92.60	91.37	91.37	92.39	500,770.00
07.07.2025	92.85	91.13	92.17	91.45	923,861.00
08.07.2025	92.29	90.95	91.02	91.67	857,822.00
09.07.2025	91.90	90.86	91.90	90.97	913,480.00
10.07.2025	90.87	89.92	90.35	90.50	989,925.00
11.07.2025	90.94	89.77	89.96	90.59	862,105.00
14.07.2025	91.69	90.25	90.29	91.63	746,518.00
15.07.2025	91.50	89.81	91.12	89.82	790,535.00
16.07.2025	91.01	89.93	90.23	90.94	796,492.00
17.07.2025	92.37	90.72	90.76	92.18	826,856.00
18.07.2025	93.23	92.09	92.30	92.38	950,744.00
21.07.2025	93.12	91.23	92.77	91.32	525,775.00
22.07.2025	92.30	91.04	91.51	92.02	1,653,443.00
23.07.2025	92.64	91.29	92.43	92.01	528,844.00
24.07.2025	91.92	91.12	91.69	91.26	464,506.00
25.07.2025	91.98	91.25	91.25	91.66	436,659.00
28.07.2025	91.73	90.25	91.43	90.40	556,201.00
29.07.2025	91.76	90.81	91.24	91.12	611,215.00
30.07.2025	91.21	89.82	91.10	90.29	708,736.00
31.07.2025	91.38	89.76	89.87	90.54	994,599.00
01.08.2025	90.52	89.32	90.52	90.29	984,607.00
04.08.2025	93.11	90.53	91.40	92.82	823,441.00
05.08.2025	93.55	92.25	92.99	93.30	638,011.00
06.08.2025	94.62	93.39	93.67	94.08	942,827.00
07.08.2025	94.43	92.93	94.23	93.23	382,505.00
08.08.2025	94.24	93.35	93.80	93.77	516,778.00
11.08.2025	94.23	93.25	93.96	93.68	653,405.00
12.08.2025	94.49	93.73	94.11	94.32	543,055.00
13.08.2025	95.57	94.31	94.44	95.41	632,187.00
14.08.2025	95.79	94.86	95.42	95.58	647,409.00
15.08.2025	96.10	94.97	95.85	95.00	947,329.00
18.08.2025	95.08	94.36	95.01	94.59	853,199.00
19.08.2025	96.00	94.53	94.53	95.95	750,883.00
20.08.2025	97.13	96.12	96.25	96.70	869,406.00
21.08.2025	97.08	96.28	96.50	96.36	798,023.00
22.08.2025	97.41	96.02	96.91	96.30	744,802.00
25.08.2025	96.24	95.46	96.04	95.65	609,578.00
26.08.2025	95.90	95.11	95.34	95.90	1,634,027.00
27.08.2025	96.73	95.78	95.89	96.37	617,196.00
28.08.2025	96.59	95.84	96.42	96.52	617,564.00
29.08.2025	97.35	96.49	96.85	96.80	556,232.00
02.09.2025	96.82	95.61	96.61	96.22	724,145.00
03.09.2025	96.96	95.71	95.77	96.88	683,907.00
04.09.2025	97.75	97.13	97.45	97.53	505,787.00
05.09.2025	97.77	96.08	97.47	96.64	770,458.00
08.09.2025	96.33	95.10	96.33	96.02	898,247.00
09.09.2025	96.36	95.76	95.76	95.91	564,559.00
10.09.2025	96.15	95.29	95.54	96.12	714,827.00
11.09.2025	98.18	95.96	96.03	98.05	579,772.00
12.09.2025	98.33	97.43	97.75	97.65	770,613.00
15.09.2025	97.83	96.79	97.64	96.92	447,149.00
16.09.2025	97.10	95.71	96.94	95.89	829,421.00
17.09.2025	97.23	96.12	96.12	96.79	798,849.00
18.09.2025	97.25	95.95	96.35	97.17	176,626.00
19.09.2025	97.63	96.55	97.63	96.84	608,179.00
22.09.2025	97.43	96.17	96.23	97.23	281,584.00
23.09.2025	98.37	97.00	97.10	97.78	155,681.00
24.09.2025	99.38	97.66	97.66	99.27	301,941.00
25.09.2025	100.05	98.76	99.25	99.07	328,171.00
26.09.2025	100.57	99.66	99.74	100.32	312,178.00
29.09.2025	100.53	99.08	100.30	99.72	314,155.00
30.09.2025	100.67	99.62	99.63	100.38	227,654.00
01.10.2025	100.46	99.69	100.43	100.17	283,645.00
02.10.2025	101.79	99.65	99.89	101.69	372,670.00
03.10.2025	102.41	101.42	101.42	101.68	410,166.00
06.10.2025	102.75	101.48	101.48	102.42	241,718.00
07.10.2025	103.19	101.82	102.32	103.01	438,400.00
08.10.2025	103.47	102.57	103.20	103.05	147,786.00
09.10.2025	103.50	101.94	103.01	102.26	236,551.00
10.10.2025	102.66	100.75	102.63	100.87	458,478.00
13.10.2025	101.79	100.35	100.68	101.36	334,519.00
14.10.2025	102.73	101.26	101.47	102.67	193,391.00
15.10.2025	102.63	100.21	102.63	100.31	413,600.00
16.10.2025	100.14	97.88	99.19	98.22	313,282.00
17.10.2025	98.91	98.03	98.03	98.86	250,985.00
20.10.2025	99.56	98.27	99.39	99.19	184,984.00
21.10.2025	99.88	99.02	99.02	99.42	192,733.00
22.10.2025	100.25	99.24	99.69	100.01	196,682.00
23.10.2025	100.43	99.39	100.36	99.92	225,864.00
24.10.2025	100.31	99.61	99.95	100.07	176,545.00
27.10.2025	100.39	99.67	100.08	100.08	187,105.00
28.10.2025	99.88	98.28	99.51	98.37	287,772.00
29.10.2025	98.36	97.38	97.48	97.80	329,532.00
30.10.2025	99.72	98.13	98.13	99.55	548,333.00
31.10.2025	99.87	98.84	98.84	99.55	262,298.00
03.11.2025	102.00	98.21	101.17	99.68	403,255.00
04.11.2025	100.77	98.85	99.42	100.65	287,485.00
05.11.2025	101.82	100.59	101.42	100.92	264,041.00
06.11.2025	102.49	100.97	101.20	101.63	231,513.00
07.11.2025	103.11	101.71	101.90	102.58	303,979.00
10.11.2025	103.47	101.87	102.14	103.03	214,970.00
11.11.2025	103.96	102.74	103.30	103.86	157,114.00
12.11.2025	104.70	103.37	103.56	104.04	199,887.00
13.11.2025	105.09	103.79	104.31	104.37	235,796.00
14.11.2025	105.12	103.74	104.24	104.41	610,800.00
17.11.2025	105.30	103.89	104.72	104.22	541,116.00
18.11.2025	105.38	103.69	104.11	105.12	392,901.00
19.11.2025	105.68	104.59	104.98	105.32	232,722.00
20.11.2025	106.45	104.69	105.56	104.93	387,970.00
21.11.2025	107.18	105.50	105.65	106.36	450,271.00
24.11.2025	107.49	105.72	106.42	107.27	526,257.00
25.11.2025	108.39	107.24	107.59	108.01	365,829.00
26.11.2025	109.04	107.77	108.09	108.31	306,376.00
28.11.2025	108.58	107.79	108.46	107.81	138,600.00
01.12.2025	108.51	106.31	107.22	106.43	351,221.00
02.12.2025	106.95	105.69	106.49	106.33	354,769.00
03.12.2025	106.80	105.07	106.03	105.77	297,145.00
04.12.2025	106.19	104.28	105.65	104.51	415,296.00
05.12.2025	104.59	102.62	104.59	102.81	332,660.00
08.12.2025	102.91	101.14	102.80	101.42	402,262.00
09.12.2025	102.93	101.70	101.93	102.57	360,010.00
10.12.2025	103.00	102.12	102.50	102.58	519,269.00
11.12.2025	105.11	102.82	103.27	104.67	312,868.00
12.12.2025	105.19	103.98	105.17	104.31	234,822.00
15.12.2025	105.50	104.30	104.47	105.43	383,358.00
16.12.2025	105.84	103.53	105.68	103.98	263,321.00
17.12.2025	106.22	103.99	104.00	106.02	311,916.00
18.12.2025	106.30	105.25	105.65	105.87	297,675.00
19.12.2025	106.64	105.77	106.15	106.58	553,554.00
22.12.2025	108.16	106.32	106.32	108.07	247,811.00
23.12.2025	108.39	107.31	108.49	107.51	290,961.00
24.12.2025	107.63	106.95	107.88	107.25	119,891.00
26.12.2025	107.55	106.11	107.32	106.41	130,913.00
29.12.2025	106.59	105.91	106.85	106.25	168,210.00
30.12.2025	106.41	105.97	106.39	106.20	124,785.00
31.12.2025	106.24	105.30	105.92	105.33	239,774.00
02.01.2026	105.00	103.85	104.90	104.65	224,696.00
05.01.2026	106.14	104.08	104.06	105.67	220,428.00
06.01.2026	105.49	103.26	105.21	105.17	368,447.00
07.01.2026	105.65	104.68	104.81	105.41	286,380.00
08.01.2026	106.91	105.04	105.54	105.49	384,723.00
09.01.2026	105.83	104.58	105.46	104.58	251,282.00
12.01.2026	105.11	103.84	104.00	104.49	281,666.00
13.01.2026	104.61	102.51	104.39	102.77	212,118.00
14.01.2026	104.23	102.83	103.19	103.68	422,589.00
15.01.2026	104.55	102.68	103.96	103.19	215,185.00
16.01.2026	103.29	101.89	102.79	102.48	404,837.00
20.01.2026	103.33	102.00	102.03	102.30	409,803.00
21.01.2026	103.40	101.57	102.49	102.38	291,671.00
22.01.2026	102.46	101.49	102.21	102.39	276,728.00
23.01.2026	102.44	101.12	102.25	101.84	272,871.00
26.01.2026	103.49	102.13	102.71	102.68	202,771.00
27.01.2026	102.92	101.92	102.78	102.27	230,148.00
28.01.2026	103.17	101.85	101.85	102.81	191,864.00
29.01.2026	104.68	103.11	103.50	104.67	293,475.00
30.01.2026	105.66	103.86	104.41	105.57	235,409.00
02.02.2026	106.50	104.82	105.59	105.81	343,536.00
03.02.2026	107.41	104.93	105.39	107.39	314,908.00
04.02.2026	110.17	107.93	107.84	109.43	556,862.00
05.02.2026	111.59	109.76	110.05	110.88	346,743.00
06.02.2026	112.67	111.09	111.53	111.33	252,334.00
09.02.2026	114.85	109.99	111.28	110.87	567,654.00
10.02.2026	111.60	109.16	110.19	109.96	324,051.00
11.02.2026	110.36	108.13	109.53	110.16	237,740.00
12.02.2026	111.55	109.99	110.97	110.00	382,121.00
13.02.2026	109.94	108.48	109.87	108.79	335,434.00
17.02.2026	110.64	109.26	109.81	110.49	244,286.00
18.02.2026	110.41	108.48	110.39	108.65	279,652.00
19.02.2026	109.47	108.00	108.45	108.36	171,569.00
20.02.2026	109.82	107.83	109.07	109.77	191,921.00
23.02.2026	110.83	108.31	110.08	108.72	245,144.00
24.02.2026	109.43	107.88	108.71	109.34	233,088.00

צרו איתנו קשר *5988