גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מריטג' הומס > גרפים

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מריטג' הומס

Meritage Homes

מניה MTH ניו-יורק USD

שער

65.95

שינוי

+0.41%

שינוי ב USD

0.27

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	64.77	64.77	64.77	64.77	0.00
16:50	65.045	65.045	65.045	65.045	8,951.00
17:00	65.25	65.25	65.25	65.25	3,717.00
17:10	65.365	65.365	65.365	65.365	2,772.00
17:20	65.46	65.46	65.46	65.46	4,548.00
17:30	65.665	65.665	65.665	65.665	3,124.00
17:40	65.895	65.895	65.895	65.895	1,825.00
17:50	66.01	66.01	66.01	66.01	4,576.00
18:00	66.05	66.05	66.05	66.05	4,656.00
18:10	65.83	65.83	65.83	65.83	4,003.00
18:20	65.825	65.825	65.825	65.825	11,400.00
18:30	65.55	65.55	65.55	65.55	7,940.00
18:40	65.6675	65.6675	65.6675	65.6675	3,628.00
18:50	65.5	65.5	65.5	65.5	7,083.00
19:00	65.55	65.55	65.55	65.55	376.00
19:10	65.65	65.65	65.65	65.65	7,270.00
19:20	65.755	65.755	65.755	65.755	3,226.00
19:30	65.67	65.67	65.67	65.67	6,306.00
19:40	65.75	65.75	65.75	65.75	5,507.00
19:50	65.8	65.8	65.8	65.8	2,930.00
20:00	65.86	65.86	65.86	65.86	3,513.00
20:10	65.83	65.83	65.83	65.83	3,627.00
20:20	66.035	66.035	66.035	66.035	3,644.00
20:30	65.96	65.96	65.96	65.96	6,363.00
20:40	66.165	66.165	66.165	66.165	6,350.00
20:50	66.22	66.22	66.22	66.22	9,603.00
21:00	66.245	66.245	66.245	66.245	7,686.00
21:10	66.288	66.288	66.288	66.288	10,770.00
21:20	66.34	66.34	66.34	66.34	9,199.00
21:30	66.19	66.19	66.19	66.19	7,095.00
21:40	66	66	66	66	8,460.00
21:50	66.1	66.1	66.1	66.1	19,335.00
22:00	65.98	65.98	65.98	65.98	11,901.00
22:10	66.1	66.1	66.1	66.1	123,783.00
22:20	65.99	65.99	65.99	65.99	11,242.00
22:30	65.9	65.9	65.9	65.9	10,327.00
22:40	65.9	65.9	65.9	65.9	11,451.00
22:50	65.96	65.96	65.96	65.96	26,174.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	64.79	63.96	63.96	64.465	196,083.00
06.06.2025 17:30	64.535	64.21	64.535	64.37	210,143.00
06.06.2025 18:00	64.855	64.43	64.43	64.71	367,812.00
06.06.2025 18:30	64.86	64.57	64.73	64.71	445,943.00
06.06.2025 19:00	64.89	64.73	64.8	64.78	520,141.00
06.06.2025 19:30	64.86	64.425	64.805	64.475	396,690.00
06.06.2025 20:00	64.45	64.13	64.44	64.26	668,141.00
06.06.2025 20:30	64.43	64.28	64.3	64.28	911,860.00
06.06.2025 21:00	64.42	64.235	64.275	64.235	930,496.00
06.06.2025 21:30	64.42	64.25	64.31	64.4	766,037.00
06.06.2025 22:00	64.54	64.335	64.405	64.37	1,243,125.00
06.06.2025 22:30	64.32	63.91	64.32	63.93	1,636,730.00
09.06.2025 16:30	65.33	63.9438	64.81	64.26	41,372.00
09.06.2025 17:00	64.91	64.43	64.64	64.6	132,389.00
09.06.2025 17:30	64.86	64.515	64.61	64.605	170,280.00
09.06.2025 18:00	64.695	64.4077	64.62	64.66	358,526.00
09.06.2025 18:30	64.815	64.66	64.66	64.73	364,113.00
09.06.2025 19:00	64.95	64.72	64.72	64.8	611,340.00
09.06.2025 19:30	65.105	64.79	64.79	65.095	623,444.00
09.06.2025 20:00	65.335	65.1	65.14	65.33	668,694.00
09.06.2025 20:30	65.635	65.325	65.325	65.42	953,442.00
09.06.2025 21:00	65.565	65.35	65.39	65.565	828,753.00
09.06.2025 21:30	65.705	65.4302	65.55	65.705	1,099,036.00
09.06.2025 22:00	65.66	65.41	65.66	65.44	1,391,496.00
09.06.2025 22:30	65.44	65.21	65.44	65.24	2,141,931.00
10.06.2025 16:30	66.635	65.27	65.94	66.33	93,079.00
10.06.2025 17:00	67	66.31	66.44	66.87	232,456.00
10.06.2025 17:30	67.375	66.87	66.87	66.91	469,589.00
10.06.2025 18:00	67.4489	66.91	66.95	67.34	679,264.00
10.06.2025 18:30	67.41	66.69	67.31	66.78	788,573.00
10.06.2025 19:00	67.17	66.68	66.82	67.17	887,270.00
10.06.2025 19:30	67.38	67.06	67.19	67.38	1,202,370.00
10.06.2025 20:00	67.45	67.22	67.395	67.38	1,701,151.00
10.06.2025 20:30	67.38	67.23	67.38	67.31	1,147,089.00
10.06.2025 21:00	67.24	66.89	67.18	66.895	1,659,319.00
10.06.2025 21:30	67.19	66.865	66.895	67.14	2,031,996.00
10.06.2025 22:00	67.48	67.14	67.15	67.455	2,331,401.00
10.06.2025 22:30	67.75	67.3	67.45	67.74	2,878,758.00
11.06.2025 16:30	69.09	67.865	68.6	68.26	56,131.00
11.06.2025 17:00	68.265	67.465	68.265	67.505	81,599.00
11.06.2025 17:30	67.375	66.635	67.375	66.775	267,281.00
11.06.2025 18:00	67.08	66.57	66.9	66.76	384,668.00
11.06.2025 18:30	66.77	66.34	66.72	66.6	373,188.00
11.06.2025 19:00	66.78	66.3	66.66	66.3856	473,519.00
11.06.2025 19:30	66.73	66.37	66.46	66.62	409,569.00
11.06.2025 20:00	66.82	66.645	66.645	66.82	543,628.00
11.06.2025 20:30	66.84	66.53	66.815	66.53	803,627.00
11.06.2025 21:00	66.61	65.89	66.61	65.89	865,778.00
11.06.2025 21:30	66.22	65.925	65.94	65.95	841,254.00
11.06.2025 22:00	65.97	65.772	65.94	65.772	1,363,686.00
11.06.2025 22:30	65.97	65.665	65.81	65.665	2,030,721.00
12.06.2025 16:30	65.6	64.765	65.6	65.1	24,948.00
12.06.2025 17:00	65.665	65.365	65.48	65.665	29,884.00
12.06.2025 17:30	66.09	65.895	65.895	65.955	56,020.00
12.06.2025 18:00	65.94	65.4	65.94	65.525	108,062.00
12.06.2025 18:30	65.69	65.5	65.58	65.65	119,583.00
12.06.2025 19:00	65.8	65.65	65.69	65.67	147,275.00
12.06.2025 19:30	65.92	65.615	65.675	65.845	133,344.00
12.06.2025 20:00	66.0998	65.83	66.03	66.01	127,092.00
12.06.2025 20:30	66.27	66	66.1286	66.24	295,733.00
12.06.2025 21:00	66.385	66.1284	66.23	66.1284	352,037.00
12.06.2025 21:30	66.125	65.91	66.125	66.09	487,975.00
12.06.2025 22:00	66.18	65.9	66.09	65.92	895,093.00
12.06.2025 22:30	65.99	65.83	65.94	65.91	1,020,385.00

צרו איתנו קשר *5988