גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פנטאייר

Pentair

מניה PNR ניו-יורק USD

שער

102.235

שינוי

-1.07%

שינוי ב USD

-1.10

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	102.305	102.305	102.305	102.305	0.00
16:50	102.245	102.245	102.245	102.245	39,377.00
17:00	101.935	101.935	101.935	101.935	27,420.00
17:10	101.93	101.93	101.93	101.93	38,598.00
17:20	102.22	102.22	102.22	102.22	86,535.00
17:30	102.31	102.31	102.31	102.31	22,674.00
17:40	102.335	102.335	102.335	102.335	33,364.00
17:50	102.41	102.41	102.41	102.41	34,686.00
18:00	102.15	102.15	102.15	102.15	25,014.00
18:10	102.35	102.35	102.35	102.35	16,675.00
18:20	102.65	102.65	102.65	102.65	70,342.00
18:30	102.52	102.52	102.52	102.52	22,767.00
18:40	102.37	102.37	102.37	102.37	19,879.00
18:50	102.355	102.355	102.355	102.355	16,367.00
19:00	102.5	102.5	102.5	102.5	27,681.00
19:10	102.29	102.29	102.29	102.29	14,154.00
19:20	102.115	102.115	102.115	102.115	10,774.00
19:30	102.12	102.12	102.12	102.12	47,921.00
19:40	102.225	102.225	102.225	102.225	16,647.00
19:50	102.235	102.235	102.235	102.235	59,123.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	103.04	102.56	102.56	102.95	484,578.00
25.07.2025 17:30	103.38	102.92	102.92	103.28	631,928.00
25.07.2025 18:00	103.55	103.16	103.375	103.32	782,475.00
25.07.2025 18:30	103.53	103.26	103.28	103.53	903,034.00
25.07.2025 19:00	103.515	103.16	103.515	103.29	1,346,125.00
25.07.2025 19:30	103.43	103.27	103.33	103.35	1,633,905.00
25.07.2025 20:00	103.44	103.29	103.335	103.32	1,482,873.00
25.07.2025 20:30	103.52	103.335	103.36	103.425	2,207,778.00
25.07.2025 21:00	103.635	103.33	103.39	103.37	2,482,308.00
25.07.2025 21:30	103.47	102.985	103.41	103.01	3,765,870.00
25.07.2025 22:00	103.13	102.91	103.05	103.09	4,353,451.00
25.07.2025 22:30	103.38	103.085	103.12	103.1	4,758,796.00
28.07.2025 16:30	103.38	102.18	103.38	102.78	146,335.00
28.07.2025 17:00	103.03	102.6	102.6	102.83	472,163.00
28.07.2025 17:30	102.935	102.775	102.825	102.85	559,259.00
28.07.2025 18:00	102.935	102.57	102.815	102.57	937,899.00
28.07.2025 18:30	103.04	102.6559	102.6559	102.97	1,020,816.00
28.07.2025 19:00	103.185	102.97	102.97	103.16	1,186,064.00
28.07.2025 19:30	103.21	102.95	103.2	102.96	1,257,959.00
28.07.2025 20:00	103.09	102.9	102.99	102.9	1,783,930.00
28.07.2025 20:30	103.26	102.94	102.94	102.96	2,062,549.00
28.07.2025 21:00	103.14	102.815	102.97	103.125	2,644,191.00
28.07.2025 21:30	103.185	103.095	103.125	103.115	2,520,580.00
28.07.2025 22:00	103.29	103.105	103.12	103.29	3,537,813.00
28.07.2025 22:30	103.47	103.285	103.31	103.41	4,548,148.00
29.07.2025 16:30	102.9	101.78	102.9	101.78	247,257.00
29.07.2025 17:00	102.41	101.63	101.975	102.41	792,351.00
29.07.2025 17:30	102.51	102.06	102.37	102.17	1,298,815.00
29.07.2025 18:00	102.675	102.205	102.205	102.25	1,922,788.00
29.07.2025 18:30	102.58	102.26	102.33	102.41	2,173,340.00
29.07.2025 19:00	102.44	102.06	102.415	102.27	2,698,656.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	88.98	87.45	88.44	88.16	1,017,039.00
31.07.2024	89.63	87.58	89.00	87.87	1,578,765.00
01.08.2024	88.66	84.99	87.82	85.87	1,233,437.00
02.08.2024	84.20	82.24	84.16	83.58	1,053,048.00
05.08.2024	82.70	79.29	80.95	81.16	1,263,626.00
06.08.2024	83.96	80.78	81.45	82.59	1,471,026.00
07.08.2024	84.62	81.42	83.58	81.49	1,479,583.00
08.08.2024	83.64	81.72	82.43	83.51	836,415.00
09.08.2024	84.82	82.75	83.69	84.37	880,821.00
12.08.2024	84.47	82.64	84.07	82.86	690,757.00
13.08.2024	85.06	82.85	83.42	84.81	1,303,747.00
14.08.2024	85.01	83.02	84.80	83.13	1,490,251.00
15.08.2024	85.07	83.64	84.50	84.74	1,644,874.00
16.08.2024	85.50	84.31	84.70	84.52	1,194,409.00
19.08.2024	85.61	84.58	84.91	84.89	801,383.00
20.08.2024	85.06	83.58	84.72	84.16	1,134,421.00
21.08.2024	85.22	83.92	84.52	84.82	1,110,941.00
22.08.2024	85.19	84.14	84.97	84.30	884,739.00
23.08.2024	86.94	84.22	84.92	86.82	1,159,586.00
26.08.2024	87.46	86.19	87.25	86.65	679,039.00
27.08.2024	86.86	85.45	86.25	85.82	849,349.00
28.08.2024	86.43	85.60	85.89	85.96	717,922.00
29.08.2024	88.06	85.70	86.80	86.99	1,136,997.00
30.08.2024	88.77	86.98	87.37	88.69	1,530,151.00
03.09.2024	88.80	85.83	87.95	86.47	1,145,165.00
04.09.2024	86.78	85.68	86.03	86.09	765,577.00
05.09.2024	87.18	84.44	86.00	85.16	1,166,560.00
06.09.2024	86.27	84.57	85.11	85.12	1,063,726.00
09.09.2024	87.03	85.67	85.67	86.52	1,352,137.00
10.09.2024	87.34	86.14	86.81	87.29	751,180.00
11.09.2024	87.99	84.61	87.01	87.88	1,089,070.00
12.09.2024	90.99	87.74	87.97	90.80	1,849,402.00
13.09.2024	92.03	90.42	91.43	91.49	1,173,273.00
16.09.2024	93.05	90.91	91.94	92.95	1,340,684.00
17.09.2024	94.05	92.66	93.30	93.91	1,346,811.00
18.09.2024	95.41	93.03	94.03	93.48	1,107,360.00
19.09.2024	95.87	94.11	95.71	95.26	1,827,713.00
20.09.2024	95.26	93.88	94.57	94.80	2,352,674.00
23.09.2024	96.29	94.72	95.33	95.95	1,083,676.00
24.09.2024	96.83	95.63	96.09	96.62	1,177,463.00
25.09.2024	97.46	96.38	97.23	96.46	1,204,220.00
26.09.2024	98.23	96.97	97.67	97.53	1,163,695.00
27.09.2024	98.20	96.75	98.00	96.99	2,095,323.00
30.09.2024	97.86	96.01	96.72	97.79	1,240,973.00
01.10.2024	97.97	96.23	97.97	96.81	1,396,082.00
02.10.2024	96.91	94.94	96.38	95.00	2,629,774.00
03.10.2024	95.89	94.25	94.90	95.55	2,065,294.00
04.10.2024	96.52	94.86	96.40	95.88	1,398,239.00
07.10.2024	96.23	94.63	95.14	95.82	605,019.00
08.10.2024	96.96	95.86	95.96	96.42	1,816,583.00
09.10.2024	97.46	96.50	96.67	96.99	620,247.00
10.10.2024	96.68	95.72	96.37	96.24	1,521,173.00
11.10.2024	97.98	96.48	96.48	97.63	1,184,179.00
14.10.2024	98.96	97.03	97.89	98.82	850,499.00
15.10.2024	99.57	98.18	99.18	98.49	1,424,135.00
16.10.2024	99.95	98.75	99.02	99.48	1,387,216.00
17.10.2024	99.86	98.69	99.72	99.29	771,528.00
18.10.2024	99.42	98.34	99.42	99.04	1,445,823.00
21.10.2024	99.62	98.14	98.90	98.36	1,566,837.00
22.10.2024	99.96	96.65	97.51	98.32	2,551,455.00
23.10.2024	98.25	96.64	97.77	98.00	1,485,886.00
24.10.2024	99.71	97.54	98.62	99.39	1,871,851.00
25.10.2024	101.00	98.64	100.00	98.96	1,213,439.00
28.10.2024	100.32	98.56	99.65	98.99	1,100,717.00
29.10.2024	99.56	96.96	98.02	99.10	1,374,696.00
30.10.2024	99.88	98.43	98.81	99.37	1,070,087.00
31.10.2024	99.87	98.10	98.85	99.12	2,966,908.00
04.11.2024	101.29	98.73	99.05	99.65	1,619,324.00
05.11.2024	102.35	99.28	99.47	102.29	1,299,628.00
06.11.2024	107.32	100.77	107.00	102.90	1,987,329.00
07.11.2024	103.74	102.12	103.02	102.94	1,172,982.00
11.11.2024	106.26	105.21	105.34	105.63	949,416.00
12.11.2024	105.57	103.90	105.39	104.08	844,151.00
13.11.2024	107.78	104.64	104.97	106.32	1,361,102.00
14.11.2024	106.63	105.18	106.22	105.86	1,233,842.00
15.11.2024	106.37	104.70	105.31	105.92	1,161,991.00
18.11.2024	106.25	105.19	105.56	105.87	653,263.00
19.11.2024	105.25	103.85	104.71	104.75	981,731.00
20.11.2024	105.48	103.57	105.10	104.17	1,012,506.00
21.11.2024	106.50	104.00	104.27	106.05	1,168,625.00
22.11.2024	107.21	106.06	106.39	106.93	759,621.00
25.11.2024	109.31	107.12	107.79	107.94	2,532,468.00
26.11.2024	109.19	107.42	108.17	109.11	1,280,784.00
27.11.2024	110.71	108.76	109.99	108.96	901,759.00
29.11.2024	109.73	108.68	108.92	108.99	636,089.00
02.12.2024	109.31	107.88	109.14	108.92	1,304,848.00
03.12.2024	109.46	108.13	109.34	108.83	902,218.00
04.12.2024	109.43	107.88	108.62	108.76	1,003,529.00
05.12.2024	109.16	107.86	108.91	108.06	943,976.00
06.12.2024	109.01	107.74	108.66	108.11	678,743.00
09.12.2024	109.20	107.27	108.44	108.24	1,090,219.00
10.12.2024	109.15	106.97	108.59	107.87	1,600,858.00
11.12.2024	109.86	108.61	108.88	109.21	1,050,244.00
12.12.2024	109.72	107.66	108.92	108.29	952,213.00
13.12.2024	108.32	106.48	107.81	107.16	982,953.00
16.12.2024	108.07	106.79	107.16	107.79	1,114,374.00
17.12.2024	107.51	105.29	107.46	105.49	1,137,737.00
18.12.2024	106.02	101.10	106.02	101.17	1,141,136.00
19.12.2024	102.63	100.61	101.92	100.98	1,234,406.00
20.12.2024	102.49	100.45	100.61	101.95	2,850,052.00
23.12.2024	101.58	100.52	101.29	101.50	1,322,757.00
24.12.2024	102.50	101.36	101.36	102.35	266,290.00
26.12.2024	102.91	101.81	101.85	102.45	616,518.00
27.12.2024	102.53	100.58	101.61	101.14	536,775.00
30.12.2024	100.98	98.98	100.22	100.38	862,600.00
31.12.2024	101.23	100.25	100.88	100.64	578,473.00
06.01.2025	101.30	99.26	100.00	99.52	1,150,577.00
07.01.2025	100.01	98.11	99.55	98.68	939,401.00
08.01.2025	99.53	97.71	98.36	99.47	919,798.00
10.01.2025	98.52	96.74	98.23	96.97	1,051,861.00
13.01.2025	99.20	96.58	97.21	98.64	1,073,196.00
14.01.2025	100.93	99.22	99.43	100.28	994,638.00
15.01.2025	103.39	101.34	102.78	101.57	1,676,465.00
16.01.2025	102.80	101.26	101.96	102.58	698,586.00
17.01.2025	103.70	102.54	103.57	103.02	993,944.00
21.01.2025	105.38	103.98	103.98	105.35	1,056,480.00
22.01.2025	106.07	104.25	105.33	104.69	883,231.00
23.01.2025	104.89	103.73	104.69	104.35	733,945.00
24.01.2025	104.44	102.65	104.29	103.01	996,814.00
27.01.2025	103.20	101.48	102.07	102.46	736,234.00
28.01.2025	102.77	101.22	102.46	102.73	2,047,007.00
29.01.2025	103.19	100.93	102.73	101.65	1,199,219.00
30.01.2025	103.76	101.90	102.62	103.46	1,031,483.00
31.01.2025	104.93	102.94	103.46	103.68	2,298,834.00
03.02.2025	102.80	100.50	101.50	102.80	315,099.00
04.02.2025	105.30	98.09	99.55	98.26	3,492,195.00
05.02.2025	100.33	98.02	99.14	99.93	1,049,866.00
06.02.2025	99.71	97.90	99.67	98.63	931,992.00
07.02.2025	99.28	97.19	98.93	97.87	931,085.00
10.02.2025	98.82	97.64	98.50	98.43	830,045.00
11.02.2025	99.47	97.83	98.13	99.22	897,595.00
12.02.2025	98.09	96.28	97.57	97.99	854,449.00
13.02.2025	98.66	96.64	98.49	97.29	592,371.00
14.02.2025	97.86	96.53	97.47	96.73	1,161,851.00
18.02.2025	97.14	94.79	96.56	96.70	1,577,337.00
19.02.2025	96.62	95.12	96.15	96.17	1,220,934.00
20.02.2025	96.10	94.32	95.92	95.25	1,006,184.00
21.02.2025	95.47	92.04	95.47	92.94	1,647,273.00
24.02.2025	93.55	91.74	93.26	92.62	1,564,897.00
25.02.2025	93.95	92.43	92.87	93.34	1,774,874.00
26.02.2025	95.22	93.08	94.00	93.28	1,093,552.00
27.02.2025	94.12	92.78	93.36	92.98	1,150,919.00
28.02.2025	94.36	92.69	93.41	94.20	1,928,463.00
03.03.2025	95.30	91.40	94.90	91.74	1,757,962.00
04.03.2025	91.18	87.91	90.69	89.67	1,725,530.00
05.03.2025	91.69	89.76	90.03	91.19	1,857,367.00
06.03.2025	91.08	89.21	90.15	89.82	1,428,482.00
07.03.2025	89.64	86.29	89.50	88.35	3,004,195.00
10.03.2025	87.61	84.26	87.61	85.19	2,872,803.00
11.03.2025	86.80	84.44	85.11	86.06	2,364,236.00
12.03.2025	88.13	85.43	86.16	85.54	1,544,968.00
13.03.2025	86.19	83.76	85.47	84.00	1,450,886.00
14.03.2025	86.34	84.39	85.44	86.08	1,514,634.00
17.03.2025	87.58	85.71	85.81	87.17	1,512,352.00
18.03.2025	87.57	86.18	86.77	87.37	1,678,543.00
19.03.2025	89.62	86.96	87.11	89.06	1,749,358.00
20.03.2025	89.12	87.69	87.93	88.30	1,477,355.00
21.03.2025	87.79	86.47	87.56	87.42	3,262,858.00
24.03.2025	89.91	88.52	88.52	89.85	1,226,443.00
25.03.2025	92.42	90.31	91.33	91.20	1,556,938.00
26.03.2025	91.77	89.57	91.02	90.13	1,635,899.00
27.03.2025	90.11	88.42	89.89	89.31	1,204,416.00
28.03.2025	89.20	86.58	88.76	86.84	1,068,215.00
31.03.2025	88.24	84.59	86.04	87.48	1,440,995.00
01.04.2025	88.41	86.22	87.23	88.04	1,706,276.00
02.04.2025	89.49	86.59	86.92	89.09	911,185.00
03.04.2025	85.43	81.29	85.43	81.54	2,114,213.00
04.04.2025	81.04	76.16	80.26	78.76	2,314,403.00
07.04.2025	81.32	74.84	76.36	77.53	3,328,328.00
08.04.2025	80.46	75.07	80.15	76.17	1,895,797.00
09.04.2025	84.56	74.25	75.03	84.03	3,233,359.00
10.04.2025	82.48	78.60	81.62	80.84	2,390,627.00
11.04.2025	82.60	79.73	80.96	82.19	2,084,032.00
14.04.2025	83.83	81.94	83.65	82.79	1,448,023.00
15.04.2025	83.72	82.11	83.01	82.31	985,584.00
16.04.2025	82.19	79.80	81.67	80.72	1,817,755.00
17.04.2025	81.61	80.23	80.65	80.36	1,473,254.00
21.04.2025	80.19	77.71	79.46	78.96	2,361,138.00
22.04.2025	87.42	84.36	85.13	86.24	3,661,104.00
23.04.2025	91.97	87.33	89.02	87.75	2,886,127.00
24.04.2025	90.78	87.15	87.19	90.18	1,673,492.00
25.04.2025	90.92	89.45	90.11	90.08	575,044.00
28.04.2025	91.35	89.31	89.98	89.99	1,386,252.00
29.04.2025	90.53	89.15	89.58	90.28	1,709,206.00
30.04.2025	91.13	88.34	89.14	90.73	1,978,923.00
01.05.2025	91.74	90.39	90.71	90.74	987,299.00
02.05.2025	93.71	91.96	92.34	93.29	1,189,801.00
05.05.2025	93.58	92.36	92.47	93.04	1,203,099.00
06.05.2025	93.00	91.53	91.71	91.58	866,065.00
07.05.2025	92.85	91.18	92.26	91.78	996,270.00
08.05.2025	94.64	92.39	92.62	93.53	1,076,420.00
09.05.2025	94.01	93.06	93.75	93.46	489,441.00
12.05.2025	98.39	96.78	97.05	98.16	1,454,298.00
13.05.2025	98.96	98.06	98.29	98.46	888,375.00
14.05.2025	98.58	96.89	98.06	97.18	980,205.00
15.05.2025	98.01	96.78	96.78	97.81	997,214.00
16.05.2025	101.17	98.70	99.11	101.08	1,557,264.00
19.05.2025	100.96	98.84	99.25	100.82	1,247,571.00
20.05.2025	100.91	99.46	100.11	99.77	1,048,878.00
21.05.2025	99.31	97.15	98.58	97.33	1,283,462.00
22.05.2025	98.13	96.72	97.30	97.65	1,033,353.00
23.05.2025	97.17	95.55	95.86	96.79	1,252,440.00
27.05.2025	99.77	97.68	98.39	99.73	1,208,722.00
28.05.2025	99.99	98.74	99.70	98.81	737,716.00
29.05.2025	99.84	98.57	99.51	99.58	768,249.00
30.05.2025	99.45	98.12	99.01	99.18	2,528,460.00
02.06.2025	98.82	97.32	98.74	98.51	928,671.00
03.06.2025	99.77	98.40	98.46	99.64	817,050.00
04.06.2025	100.41	99.72	99.90	99.83	1,030,221.00
05.06.2025	100.24	99.09	99.86	99.71	996,912.00
06.06.2025	100.96	98.80	100.91	99.55	1,252,397.00
09.06.2025	100.47	99.18	99.94	99.67	1,018,762.00
10.06.2025	100.14	99.31	100.00	99.96	989,488.00
11.06.2025	100.48	99.13	100.15	99.21	755,855.00
12.06.2025	99.36	98.12	98.34	98.91	781,765.00
13.06.2025	98.04	96.33	97.50	96.62	761,210.00
16.06.2025	98.39	97.25	97.80	97.76	712,423.00
17.06.2025	97.70	95.82	96.89	96.23	1,388,713.00
18.06.2025	98.01	96.06	96.13	96.94	1,277,149.00
20.06.2025	98.27	96.60	97.72	97.27	2,422,324.00
23.06.2025	99.68	96.36	96.93	99.56	1,395,853.00
24.06.2025	101.38	99.86	100.00	101.23	1,083,844.00
25.06.2025	101.72	100.39	101.68	101.06	1,038,907.00
26.06.2025	102.83	101.51	101.51	102.64	1,098,796.00
27.06.2025	104.08	102.89	103.20	103.58	1,827,105.00
30.06.2025	103.79	101.83	103.43	102.66	1,693,967.00
01.07.2025	105.77	102.00	102.04	105.05	1,691,313.00
02.07.2025	106.45	104.18	104.76	105.86	1,473,227.00
03.07.2025	107.14	106.24	106.27	106.87	1,008,548.00
07.07.2025	106.91	104.63	106.23	105.00	1,734,946.00
08.07.2025	106.12	105.07	105.22	105.78	1,385,925.00
09.07.2025	107.00	105.24	106.47	106.90	2,056,294.00
10.07.2025	108.59	106.72	107.04	107.68	1,712,772.00
11.07.2025	107.55	106.46	106.82	107.08	906,523.00
14.07.2025	106.95	105.86	106.58	106.74	653,831.00
15.07.2025	107.36	104.71	107.30	104.77	1,157,941.00
16.07.2025	105.25	103.03	105.09	104.87	1,739,460.00
17.07.2025	106.96	104.32	104.84	106.70	1,436,025.00
18.07.2025	106.83	105.30	106.83	106.07	1,947,844.00
21.07.2025	106.63	104.86	106.63	104.86	2,514,579.00
22.07.2025	105.45	97.41	100.61	104.87	5,404,474.00
23.07.2025	105.94	102.35	104.92	103.63	3,301,628.00
24.07.2025	103.45	102.23	103.17	102.85	2,641,582.00
25.07.2025	103.64	102.54	103.26	103.08	1,666,946.00
28.07.2025	103.49	102.18	103.05	103.34	1,332,349.00

צרו איתנו קשר *5988