גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוואס > גרפים

עדכון אחרון 18:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוואס

Lowe's

מניה LOW 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	242.8	242.8	242.8	242.8	0.00
16:50	242.54	242.54	242.54	242.54	7,534.00
17:00	242.255	242.255	242.255	242.255	14,774.00
17:10	242.28	242.28	242.28	242.28	29,540.00
17:20	242.48	242.48	242.48	242.48	16,756.00
17:30	243.05	243.05	243.05	243.05	15,306.00
17:40	242.975	242.975	242.975	242.975	14,949.00
17:50	243.17	243.17	243.17	243.17	26,496.00
18:00	242.83	242.83	242.83	242.83	16,268.00
18:10	243	243	243	243	20,331.00
18:20	243.37	243.37	243.37	243.37	19,360.00
18:30	243.44	243.44	243.44	243.44	16,804.00
18:40	243.205	243.205	243.205	243.205	13,606.00
18:50	243.29	243.29	243.29	243.29	12,578.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	243.595	241.715	243.59	242.86	3,209,818.00
19.12.2025 17:30	243.4725	242.745	242.91	242.85	3,410,562.00
19.12.2025 18:00	243.3499	242.31	242.86	242.6	5,630,123.00
19.12.2025 18:30	242.95	242.0785	242.83	242.09	7,517,312.00
19.12.2025 19:00	242.1	241.335	242.1	242.06	6,375,369.00
19.12.2025 19:30	242.28	241.17	242.13	241.8	8,010,300.00
19.12.2025 20:00	242.39	241.6907	241.795	242.29	9,276,163.00
19.12.2025 20:30	242.1	241.16	242.02	241.17	10,070,927.00
19.12.2025 21:00	241.5717	241.16	241.33	241.425	9,258,608.00
19.12.2025 21:30	242.12	241.335	241.59	241.77	9,581,299.00
19.12.2025 22:00	242.25	241.4305	241.85	242.02	11,080,862.00
19.12.2025 22:30	243.28	240.515	241.976	240.515	12,447,259.00
22.12.2025 16:30	242.095	239.94	239.985	241.945	419,043.00
22.12.2025 17:00	242.335	241.675	241.99	242.29	1,117,085.00
22.12.2025 17:30	242.51	241.825	242.18	242.09	1,642,327.00
22.12.2025 18:00	242.47	242.01	242.125	242.085	2,125,295.00
22.12.2025 18:30	242.2866	241.7901	242.15	242.03	2,965,316.00
22.12.2025 19:00	242.4969	241.895	242.032	242.1	4,340,890.00
22.12.2025 19:30	242.69	242.09	242.24	242.34	4,584,546.00
22.12.2025 20:00	242.505	242.1	242.18	242.37	5,226,721.00
22.12.2025 20:30	242.495	241.57	242.3763	241.6053	4,442,581.00
22.12.2025 21:00	241.91	241.28	241.74	241.67	6,108,266.00
22.12.2025 21:30	241.89	241.4801	241.7899	241.715	4,256,678.00
22.12.2025 22:00	242.2399	241.62	241.84	242.2399	5,971,524.00
22.12.2025 22:30	242.4	242.01	242.1	242.19	8,530,103.00
23.12.2025 16:30	241.07	239.65	241.07	240.105	284,437.00
23.12.2025 17:00	241.11	239.81	240.51	240.14	1,026,801.00
23.12.2025 17:30	241.04	240.24	240.24	240.9	1,415,398.00
23.12.2025 18:00	241.05	240.45	241.05	240.585	2,280,512.00
23.12.2025 18:30	240.91	240.42	240.65	240.585	3,196,891.00
23.12.2025 19:00	240.9799	240.33	240.645	240.91	4,472,582.00
23.12.2025 19:30	241.3	240.8609	240.97	241.24	3,969,048.00
23.12.2025 20:00	241.44	241.04	241.18	241.44	5,270,179.00
23.12.2025 20:30	241.58	241.19	241.58	241.19	5,201,609.00
23.12.2025 21:00	241.62	240.95	241.2	241.46	4,849,209.00
23.12.2025 21:30	241.72	241.32	241.49	241.4075	4,705,682.00
23.12.2025 22:00	241.64	241.26	241.36	241.61	6,284,867.00
23.12.2025 22:30	242.105	241.54	241.8	242.1	7,476,860.00
24.12.2025 16:30	243.07	241.41	241.41	242.42	193,942.00
24.12.2025 17:00	243.0828	242.09	242.215	242.99	658,656.00
24.12.2025 17:30	243.25	242.6804	242.925	243.0951	1,316,053.00
24.12.2025 18:00	243.61	243	243.0301	243.412	2,067,457.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	250.14	247.82	248.24	249.43	1,423,199.00
27.12.2024	250.08	247.29	248.35	248.34	1,573,199.00
30.12.2024	247.93	244.53	247.90	246.73	1,611,513.00
31.12.2024	248.20	245.79	247.25	246.80	1,391,962.00
06.01.2025	252.70	247.29	248.74	249.74	2,573,403.00
07.01.2025	251.66	246.13	250.13	246.57	1,785,476.00
08.01.2025	247.24	242.96	245.44	246.89	2,339,245.00
10.01.2025	250.00	244.50	247.00	247.90	2,508,823.00
13.01.2025	251.15	246.74	248.08	248.66	2,685,170.00
14.01.2025	252.37	249.28	250.01	251.19	2,046,181.00
15.01.2025	259.75	256.05	257.83	256.72	2,696,118.00
16.01.2025	259.53	255.91	256.80	258.78	1,872,576.00
17.01.2025	262.02	258.39	259.96	261.06	2,758,395.00
21.01.2025	266.84	262.69	263.00	264.35	2,771,467.00
22.01.2025	262.55	257.74	262.55	258.00	2,067,640.00
23.01.2025	261.50	257.80	257.80	261.32	2,535,196.00
24.01.2025	262.98	259.38	260.90	262.20	2,007,873.00
27.01.2025	269.19	263.00	263.13	268.42	2,147,221.00
28.01.2025	266.95	263.61	266.25	264.41	1,458,715.00
29.01.2025	266.60	261.41	265.20	261.73	2,007,521.00
30.01.2025	266.55	262.45	263.65	264.00	1,627,046.00
31.01.2025	264.18	259.61	262.28	260.04	1,733,536.00
03.02.2025	257.04	252.38	256.04	256.48	377,344.00
04.02.2025	258.23	255.12	255.95	257.23	1,975,983.00
05.02.2025	259.44	254.87	258.91	259.37	700,174.00
06.02.2025	260.61	255.71	260.11	256.95	2,388,042.00
07.02.2025	257.35	251.35	256.82	251.94	2,135,599.00
10.02.2025	256.86	252.56	255.32	256.44	1,980,572.00
11.02.2025	257.92	255.60	256.00	257.03	1,515,662.00
12.02.2025	251.00	246.51	250.75	250.26	2,633,965.00
13.02.2025	253.04	250.14	251.63	253.01	1,051,968.00
14.02.2025	256.42	251.25	254.50	251.79	1,762,106.00
18.02.2025	251.36	248.39	250.47	250.71	1,989,154.00
19.02.2025	248.88	245.12	247.25	246.68	2,438,719.00
20.02.2025	246.68	244.11	246.18	246.42	2,025,581.00
21.02.2025	247.74	238.75	247.38	239.17	3,132,749.00
24.02.2025	239.46	235.93	238.84	237.08	4,751,247.00
25.02.2025	244.44	238.00	238.00	242.39	4,302,364.00
26.02.2025	252.95	241.07	251.93	247.07	4,662,649.00
27.02.2025	248.45	244.93	247.08	245.50	2,574,618.00
28.02.2025	249.71	244.30	248.17	248.64	2,962,148.00
03.03.2025	249.68	243.80	248.68	246.16	2,724,869.00
04.03.2025	244.67	239.08	244.60	239.85	2,790,539.00
05.03.2025	243.00	237.80	238.00	242.96	3,175,583.00
06.03.2025	245.31	240.04	241.82	243.50	2,596,315.00
07.03.2025	243.05	238.35	242.06	242.66	2,565,346.00
10.03.2025	246.62	241.07	242.50	242.38	2,496,502.00
11.03.2025	242.03	231.59	241.82	232.67	3,294,563.00
12.03.2025	234.75	226.40	233.01	228.33	2,825,340.00
13.03.2025	228.35	220.17	227.73	222.66	3,192,565.00
14.03.2025	224.76	221.02	224.34	224.44	2,672,277.00
17.03.2025	226.63	223.40	225.00	225.85	2,821,243.00
18.03.2025	225.58	222.57	224.87	222.95	1,811,747.00
19.03.2025	225.89	222.42	223.80	225.51	1,943,940.00
20.03.2025	229.56	224.01	225.54	226.26	1,924,156.00
21.03.2025	227.19	221.00	224.34	227.07	6,352,712.00
24.03.2025	233.13	228.38	228.38	232.89	2,485,056.00
25.03.2025	233.15	228.07	232.31	230.69	2,476,794.00
26.03.2025	233.57	230.66	230.80	232.05	1,790,426.00
27.03.2025	233.88	230.86	232.74	232.17	2,424,997.00
28.03.2025	232.63	227.44	232.49	228.42	2,017,966.00
31.03.2025	234.98	226.74	226.74	233.23	3,464,105.00
01.04.2025	234.51	230.48	232.40	234.01	2,212,740.00
02.04.2025	236.11	232.14	232.14	235.28	2,526,655.00
03.04.2025	226.17	220.61	222.79	222.52	4,474,474.00
04.04.2025	229.83	219.04	220.65	223.29	4,158,558.00
07.04.2025	225.65	211.70	218.05	216.94	4,264,469.00
08.04.2025	223.88	207.58	220.02	211.69	3,266,103.00
09.04.2025	224.31	206.38	208.79	223.20	4,015,203.00
10.04.2025	223.40	213.36	220.96	221.20	3,458,817.00
11.04.2025	221.17	213.83	219.35	220.35	2,903,245.00
14.04.2025	225.60	220.50	222.92	224.14	2,765,427.00
15.04.2025	225.03	218.80	224.00	220.51	2,804,258.00
16.04.2025	221.35	213.30	219.35	214.41	1,915,745.00
17.04.2025	220.69	215.78	217.02	219.00	2,166,771.00
21.04.2025	218.17	210.41	217.67	212.77	2,747,290.00
22.04.2025	220.55	214.57	214.79	219.07	2,221,762.00
23.04.2025	225.66	217.15	222.13	217.76	2,382,384.00
24.04.2025	222.94	216.29	217.76	222.05	2,242,700.00
25.04.2025	222.34	218.76	222.21	220.99	1,474,144.00
28.04.2025	223.54	219.30	220.50	221.15	2,046,608.00
29.04.2025	223.88	219.31	219.31	223.27	1,588,527.00
30.04.2025	224.00	218.19	221.93	223.56	3,455,261.00
01.05.2025	225.54	221.19	223.49	222.32	2,067,571.00
02.05.2025	227.73	223.94	224.52	227.19	2,318,570.00
05.05.2025	227.11	224.09	226.01	225.19	1,877,537.00
06.05.2025	224.68	221.96	223.15	223.01	2,172,310.00
07.05.2025	225.06	221.70	222.95	223.51	2,923,637.00
08.05.2025	226.63	222.44	224.57	224.48	2,405,634.00
09.05.2025	225.18	221.38	223.68	222.26	2,053,137.00
12.05.2025	233.76	230.27	231.00	232.78	3,495,940.00
13.05.2025	235.35	229.58	235.14	230.77	2,962,938.00
14.05.2025	231.17	228.04	229.50	228.51	2,290,195.00
15.05.2025	232.65	226.97	227.19	232.45	2,488,619.00
16.05.2025	234.29	231.90	232.60	234.23	1,799,712.00
19.05.2025	236.00	229.96	230.36	234.43	3,384,897.00
20.05.2025	237.54	230.15	237.00	231.25	3,454,465.00
21.05.2025	233.14	225.18	232.70	227.37	4,526,546.00
22.05.2025	227.45	222.97	226.08	223.75	3,116,543.00
23.05.2025	222.97	220.26	220.91	221.07	2,907,830.00
27.05.2025	225.82	222.00	223.30	225.81	3,417,292.00
28.05.2025	226.76	224.36	225.00	224.52	2,212,471.00
29.05.2025	226.00	221.66	225.54	224.93	2,739,321.00
30.05.2025	226.27	222.41	223.91	225.73	4,127,006.00
02.06.2025	225.89	221.33	224.09	225.52	3,890,322.00
03.06.2025	229.32	225.23	225.90	228.80	2,390,979.00
04.06.2025	230.10	227.85	228.66	228.39	2,300,535.00
05.06.2025	229.81	227.04	228.92	227.59	1,984,408.00
06.06.2025	229.13	224.77	228.81	225.27	2,216,664.00
09.06.2025	225.69	223.13	225.69	223.61	2,478,308.00
10.06.2025	225.93	222.14	224.05	224.89	2,174,108.00
11.06.2025	226.64	220.66	226.64	221.60	2,371,134.00
12.06.2025	224.33	219.75	221.60	223.50	2,485,855.00
13.06.2025	223.25	216.33	221.25	217.27	2,382,627.00
16.06.2025	218.60	214.81	218.36	216.08	2,391,658.00
17.06.2025	215.78	211.12	215.05	211.92	2,401,320.00
18.06.2025	213.69	210.41	212.56	210.83	2,524,290.00
20.06.2025	212.93	210.33	211.65	212.75	6,116,344.00
23.06.2025	218.79	211.79	212.79	218.57	2,623,195.00
24.06.2025	220.41	217.71	219.00	219.98	2,208,131.00
25.06.2025	221.61	218.19	219.50	220.70	1,944,008.00
26.06.2025	222.81	220.05	221.25	221.23	2,246,827.00
27.06.2025	225.22	221.27	221.42	223.63	3,066,465.00
30.06.2025	224.84	219.65	224.07	221.87	2,733,417.00
01.07.2025	232.17	219.14	219.52	228.64	3,973,873.00
02.07.2025	229.39	225.56	229.13	226.94	2,174,065.00
03.07.2025	228.53	224.04	226.98	228.31	1,777,903.00
07.07.2025	228.27	222.65	227.74	224.99	2,715,258.00
08.07.2025	226.83	223.40	224.05	223.67	2,671,425.00
09.07.2025	225.66	222.11	224.20	225.57	2,338,963.00
10.07.2025	230.36	224.49	224.76	227.91	2,416,937.00
11.07.2025	226.71	223.44	225.58	224.13	1,836,272.00
14.07.2025	224.18	219.80	223.27	222.40	2,766,898.00
15.07.2025	223.06	214.91	223.01	215.01	2,907,257.00
16.07.2025	216.65	212.56	215.50	216.60	3,560,643.00
17.07.2025	219.03	215.85	216.35	218.58	2,473,471.00
18.07.2025	219.85	217.56	219.30	219.16	2,357,103.00
21.07.2025	222.74	219.62	220.03	220.91	2,861,460.00
22.07.2025	227.24	221.50	222.65	226.83	2,878,431.00
23.07.2025	228.99	225.77	226.68	228.61	2,336,977.00
24.07.2025	229.48	225.52	228.06	225.56	2,082,956.00
25.07.2025	227.33	225.09	226.50	226.80	1,898,494.00
28.07.2025	231.85	225.50	226.75	229.99	3,301,961.00
29.07.2025	230.84	228.15	230.33	230.04	1,852,543.00
30.07.2025	231.13	225.52	230.25	227.43	2,044,787.00
31.07.2025	228.32	222.98	225.90	223.57	2,778,249.00
01.08.2025	228.15	221.76	223.51	226.40	3,400,745.00
04.08.2025	234.55	226.28	226.40	233.81	3,869,759.00
05.08.2025	238.29	234.13	234.38	237.46	2,880,845.00
06.08.2025	239.71	236.57	237.56	238.29	2,448,430.00
07.08.2025	241.26	236.61	240.00	238.56	1,930,253.00
08.08.2025	242.14	238.30	239.10	241.15	2,728,757.00
11.08.2025	243.17	237.81	241.55	239.85	2,597,244.00
12.08.2025	245.36	240.94	241.94	244.87	2,957,929.00
13.08.2025	258.50	246.73	247.50	256.33	6,028,967.00
14.08.2025	253.78	251.57	252.01	253.05	3,534,799.00
15.08.2025	254.17	249.43	254.17	252.06	2,999,235.00
18.08.2025	253.00	250.47	251.70	250.89	2,932,963.00
19.08.2025	258.38	254.76	254.76	256.36	4,460,881.00
20.08.2025	267.52	256.45	265.39	257.14	5,222,722.00
21.08.2025	258.67	254.32	256.08	255.65	2,663,054.00
22.08.2025	265.50	254.64	257.35	263.73	3,793,587.00
25.08.2025	262.64	258.75	262.06	258.87	2,280,142.00
26.08.2025	258.76	256.14	258.47	258.33	2,865,144.00
27.08.2025	260.64	258.08	258.84	258.67	2,124,376.00
28.08.2025	259.43	255.69	259.20	257.54	1,779,050.00
29.08.2025	258.81	255.96	257.77	258.06	2,176,535.00
02.09.2025	259.01	255.61	256.45	258.74	1,782,651.00
03.09.2025	261.39	257.00	257.45	260.68	1,923,186.00
04.09.2025	264.71	261.47	263.04	264.57	2,258,643.00
05.09.2025	270.68	265.23	267.37	269.97	4,488,133.00
08.09.2025	273.22	268.68	269.21	273.02	4,464,517.00
09.09.2025	272.28	267.60	272.28	269.03	3,111,188.00
10.09.2025	269.00	265.08	268.41	266.55	1,909,398.00
11.09.2025	273.41	267.21	267.84	272.40	2,253,329.00
12.09.2025	272.60	269.53	270.06	271.83	2,879,570.00
15.09.2025	272.65	269.10	271.48	272.09	1,896,211.00
16.09.2025	273.27	269.41	272.93	270.52	1,940,673.00
17.09.2025	274.98	266.86	272.60	267.95	2,822,274.00
18.09.2025	270.55	267.53	268.19	268.10	786,845.00
19.09.2025	267.63	265.15	266.80	265.22	1,451,790.00
22.09.2025	265.41	260.41	264.99	260.45	1,412,048.00
23.09.2025	260.78	257.25	259.89	259.79	1,269,577.00
24.09.2025	259.50	256.34	257.86	257.28	1,208,744.00
25.09.2025	257.43	254.25	254.77	255.26	865,077.00
26.09.2025	257.67	254.20	256.27	257.09	949,000.00
29.09.2025	257.33	250.73	257.07	253.24	1,630,035.00
30.09.2025	253.60	249.63	253.15	251.16	1,402,377.00
01.10.2025	251.26	246.46	250.95	247.96	1,726,052.00
02.10.2025	249.00	246.35	246.57	247.34	1,057,232.00
03.10.2025	247.73	245.53	246.88	246.36	998,275.00
06.10.2025	246.49	240.53	246.49	241.66	1,840,404.00
07.10.2025	241.34	237.95	241.00	239.86	1,241,463.00
08.10.2025	239.41	237.24	239.28	237.62	1,036,997.00
09.10.2025	237.96	234.48	237.20	234.77	1,162,580.00
10.10.2025	236.13	231.61	235.65	232.28	1,173,952.00
13.10.2025	235.98	232.64	233.38	234.45	1,594,283.00
14.10.2025	241.74	233.23	233.84	240.79	1,564,014.00
15.10.2025	246.07	240.52	240.82	241.67	1,140,490.00
16.10.2025	243.18	240.44	242.16	243.08	906,213.00
17.10.2025	245.22	243.21	243.90	244.73	1,247,753.00
20.10.2025	246.10	242.27	244.99	242.31	1,156,034.00
21.10.2025	247.00	241.04	241.70	245.30	1,330,112.00
22.10.2025	246.14	242.56	244.13	243.58	1,214,069.00
23.10.2025	244.78	239.99	242.10	243.80	1,166,300.00
24.10.2025	246.03	242.73	245.67	242.91	802,278.00
27.10.2025	244.47	241.74	243.50	243.64	1,059,454.00
28.10.2025	246.63	242.15	242.50	244.03	723,965.00
29.10.2025	243.57	236.99	241.91	238.54	1,584,173.00
30.10.2025	243.32	237.01	237.60	239.89	999,859.00
31.10.2025	239.34	236.53	238.08	238.13	1,029,887.00
03.11.2025	237.32	232.98	237.32	235.62	1,335,293.00
04.11.2025	238.01	233.47	235.07	237.81	1,505,678.00
05.11.2025	238.13	231.62	236.46	234.38	1,454,268.00
06.11.2025	234.97	231.12	233.68	231.44	1,973,215.00
07.11.2025	234.18	231.12	231.85	233.03	1,424,419.00
10.11.2025	234.10	229.18	231.98	233.06	1,251,068.00
11.11.2025	236.86	233.68	234.24	235.39	1,040,431.00
12.11.2025	236.71	232.89	234.47	234.71	1,292,079.00
13.11.2025	236.65	230.91	234.47	231.48	1,795,710.00
14.11.2025	232.14	226.98	230.54	227.84	1,350,996.00
17.11.2025	228.71	224.96	227.36	225.07	2,062,676.00
18.11.2025	223.72	218.80	219.71	219.79	3,358,292.00
19.11.2025	232.97	224.26	229.48	228.41	4,192,088.00
20.11.2025	230.43	225.78	229.20	228.40	2,392,273.00
21.11.2025	236.56	229.02	230.15	234.41	2,766,136.00
24.11.2025	234.46	228.73	233.65	228.81	2,121,154.00
25.11.2025	238.91	230.29	231.32	238.07	1,601,037.00
26.11.2025	243.05	237.12	237.94	241.65	1,136,740.00
28.11.2025	243.03	240.80	241.97	242.48	601,866.00
01.12.2025	249.44	241.26	241.54	246.47	1,736,352.00
02.12.2025	247.22	242.60	246.18	243.16	1,787,280.00
03.12.2025	247.99	243.43	243.50	246.94	1,283,239.00
04.12.2025	248.16	245.00	246.60	246.17	1,740,404.00
05.12.2025	248.68	245.66	246.31	248.42	1,156,259.00
08.12.2025	248.09	244.90	247.18	244.91	1,404,317.00
09.12.2025	245.98	240.89	243.71	242.76	1,323,190.00
10.12.2025	248.43	242.38	242.60	246.21	2,362,090.00
11.12.2025	251.87	247.51	248.10	248.19	1,145,791.00
12.12.2025	250.73	245.93	249.70	247.30	828,742.00
15.12.2025	249.44	244.96	247.72	248.84	1,465,331.00
16.12.2025	250.91	246.04	249.49	246.48	1,232,869.00
17.12.2025	249.55	245.08	245.96	248.08	907,123.00
18.12.2025	254.04	247.46	252.24	247.72	1,125,929.00
19.12.2025	247.13	240.33	247.13	240.46	1,920,315.00
22.12.2025	242.75	239.63	240.10	242.12	729,234.00
23.12.2025	242.20	239.54	241.17	242.14	850,943.00

צרו איתנו קשר *5988