גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרוקטר אנד גמבל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוקטר אנד גמבל

Procter & Gamble

מניה PG 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
21:40					0.00
21:50	147.835	147.835	147.835	147.835	0.00
22:00	147.51	147.51	147.51	147.51	59,992.00
22:10	147.56	147.56	147.56	147.56	48,414.00
22:20	147.525	147.525	147.525	147.525	61,983.00
22:30	147.29	147.29	147.29	147.29	103,581.00
22:40	147.16	147.16	147.16	147.16	129,991.00
22:50	147.2701	147.2701	147.2701	147.2701	137,778.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2026 17:00	144.72	143.69	143.82	144.465	9,522,523.00
11.09.2026 17:30	144.475	143.88	144.45	144.005	11,115,660.00
11.09.2026 18:00	144.08	143.63	143.94	143.91	19,530,736.00
11.09.2026 18:30	144.75	143.71	143.86	144.75	40,040,861.00
11.09.2026 19:00	145.185	144.66	144.79	145.0399	47,271,970.00
11.09.2026 19:30	145.2506	144.97	145.054	145.04	48,915,251.00
11.09.2026 20:00	145.265	145.07	145.07	145.19	52,026,412.00
11.09.2026 20:30	145.48	145.185	145.19	145.445	55,886,818.00
11.09.2026 21:00	145.45	144.75	145.45	144.8201	48,377,101.00
11.09.2026 21:30	144.91	144.685	144.835	144.89	53,340,179.00
11.09.2026 22:00	145.09	144.775	144.86	144.98	48,589,574.00
11.09.2026 22:30	145.19	144.49	145.009	145.115	49,343,866.00
14.09.2026 16:30	147.24	146.605	146.7775	146.73	1,145,819.00
14.09.2026 17:00	146.955	146.3	146.88	146.34	4,264,502.00
14.09.2026 17:30	146.5	145.92	146.31	146.06	5,901,234.00
14.09.2026 18:00	146.8	146.03	146.05	146.23	7,511,048.00
14.09.2026 18:30	146.235	145.81	146.21	146.04	11,396,162.00
14.09.2026 19:00	146.34	145.97	146.02	146.205	12,596,643.00
14.09.2026 19:30	146.63	146.1401	146.1762	146.495	18,266,813.00
14.09.2026 20:00	146.525	146.08	146.52	146.2	17,721,776.00
14.09.2026 20:30	146.3	146.07	146.17	146.085	14,245,688.00
14.09.2026 21:00	146.2241	145.99	146.015	146.19	15,219,434.00
14.09.2026 21:30	146.395	146.15	146.205	146.26	12,770,644.00
14.09.2026 22:00	146.36	146.2	146.27	146.2	19,465,241.00
14.09.2026 22:30	146.3	145.905	146.19	146.13	22,473,944.00
15.09.2026 16:30	144.725	144.06	144.49	144.58	762,087.00
15.09.2026 17:00	146.16	144.675	144.675	145.985	3,499,816.00
15.09.2026 17:30	146.86	145.88	145.91	146.57	5,330,612.00
15.09.2026 18:00	146.935	146.3304	146.52	146.935	4,916,594.00
15.09.2026 18:30	147.145	146.765	146.955	146.85	7,678,514.00
15.09.2026 19:00	147.055	146.6401	146.89	146.72	8,791,927.00
15.09.2026 19:30	146.77	146.56	146.69	146.77	8,542,472.00
15.09.2026 20:00	146.97	146.7	146.8	146.93	8,886,919.00
15.09.2026 20:30	147.14	146.855	147.03	147.0625	8,632,758.00
15.09.2026 21:00	147.22	146.7301	147.04	146.95	8,700,284.00
15.09.2026 21:30	146.945	146.6875	146.945	146.81	10,311,212.00
15.09.2026 22:00	146.805	146.39	146.76	146.5101	10,277,855.00
15.09.2026 22:30	146.61	146.32	146.47	146.61	11,790,934.00
16.09.2026 21:00	147.8	147.8	147.8	147.8	1,655,961.00
16.09.2026 21:30	147.86	147.41	147.53	147.5	12,419,687.00
16.09.2026 22:00	147.65	147.195	147.49	147.3	19,204,335.00
16.09.2026 22:30	147.48	147.04	147.29	147.14	24,221,657.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2025	159.02	157.17	158.67	157.31	2,939,144.00
19.09.2025	157.62	156.22	157.50	156.99	2,109,909.00
22.09.2025	156.09	153.05	156.09	153.10	4,092,582.00
23.09.2025	153.33	150.97	153.33	152.49	3,168,913.00
24.09.2025	153.63	151.80	152.08	152.42	3,081,325.00
25.09.2025	153.88	151.78	152.75	151.93	2,622,892.00
26.09.2025	152.68	151.53	152.23	152.49	3,077,168.00
29.09.2025	153.72	151.79	152.47	153.53	3,819,405.00
30.09.2025	154.38	152.84	153.51	153.62	3,185,574.00
01.10.2025	153.85	151.41	153.70	153.12	3,877,322.00
02.10.2025	152.80	151.63	152.76	152.06	3,234,558.00
03.10.2025	153.42	152.03	152.04	152.26	2,370,651.00
06.10.2025	152.32	150.40	151.50	150.42	3,298,473.00
07.10.2025	153.16	150.06	150.56	152.56	3,212,798.00
08.10.2025	152.79	150.63	152.47	150.68	2,777,160.00
09.10.2025	150.84	149.58	150.71	150.58	2,628,228.00
10.10.2025	151.51	149.45	150.83	149.66	3,832,759.00
13.10.2025	149.43	146.96	149.06	147.50	3,860,972.00
14.10.2025	149.25	147.08	147.60	149.19	5,749,882.00
15.10.2025	149.41	147.27	148.43	147.42	4,971,340.00
16.10.2025	150.40	147.92	147.99	149.63	4,783,828.00
17.10.2025	152.03	150.14	150.14	151.40	3,589,368.00
20.10.2025	152.39	151.30	151.55	151.95	2,857,249.00
21.10.2025	152.28	150.87	152.02	151.59	3,171,570.00
22.10.2025	153.46	150.79	151.28	152.20	3,170,686.00
23.10.2025	152.92	150.58	152.92	152.26	4,676,484.00
24.10.2025	157.24	151.53	156.68	152.58	6,294,661.00
27.10.2025	151.75	150.13	151.50	151.73	4,163,886.00
28.10.2025	153.16	150.62	151.21	151.37	3,101,654.00
29.10.2025	150.97	148.47	150.65	148.79	3,824,841.00
30.10.2025	150.80	149.34	149.44	149.53	3,743,344.00
31.10.2025	151.10	148.53	148.82	150.43	4,043,131.00
03.11.2025	150.22	147.77	150.22	148.07	5,369,119.00
04.11.2025	149.50	146.25	148.79	147.14	5,006,123.00
05.11.2025	147.41	145.65	147.17	145.79	6,265,390.00
06.11.2025	146.68	144.46	145.88	146.12	4,484,561.00
07.11.2025	147.94	146.07	146.95	146.98	4,208,518.00
10.11.2025	146.62	144.09	146.38	145.49	5,247,453.00
11.11.2025	148.65	145.67	146.01	148.58	3,662,866.00
12.11.2025	149.14	147.52	148.54	148.00	4,224,387.00
13.11.2025	148.99	147.64	148.18	148.04	4,057,861.00
14.11.2025	149.38	147.61	149.25	147.73	5,156,787.00
17.11.2025	147.98	145.01	147.75	145.80	5,579,032.00
18.11.2025	147.38	145.51	146.66	146.98	6,096,376.00
19.11.2025	147.54	145.87	146.95	146.98	3,576,337.00
20.11.2025	148.65	146.13	146.38	148.24	4,662,820.00
21.11.2025	151.49	148.08	148.08	150.93	6,325,645.00
24.11.2025	150.38	146.54	150.19	146.94	6,146,318.00
25.11.2025	148.65	147.33	147.34	148.50	5,716,404.00
26.11.2025	148.97	147.60	148.22	148.25	4,920,805.00
28.11.2025	148.70	147.18	148.00	148.15	1,972,347.00
01.12.2025	148.89	147.35	148.60	147.55	4,102,005.00
02.12.2025	146.19	142.51	145.18	145.82	8,876,797.00
03.12.2025	148.27	145.74	145.74	146.71	4,199,375.00
04.12.2025	147.41	144.50	146.61	145.35	5,179,851.00
05.12.2025	145.62	143.25	145.30	143.38	6,296,460.00
08.12.2025	142.77	138.15	142.46	138.34	8,889,003.00
09.12.2025	140.88	139.00	139.28	139.64	5,497,654.00
10.12.2025	141.28	139.54	139.65	139.79	7,854,905.00
11.12.2025	141.84	140.36	141.00	140.74	5,596,350.00
12.12.2025	143.11	140.84	141.26	142.82	4,405,970.00
15.12.2025	145.32	143.20	142.99	145.13	7,367,567.00
16.12.2025	146.54	144.65	146.10	145.20	5,264,194.00
17.12.2025	148.45	146.45	146.60	147.80	4,650,674.00
18.12.2025	147.47	145.35	146.78	145.56	4,907,771.00
19.12.2025	146.05	143.94	145.37	144.39	8,996,657.00
22.12.2025	144.40	142.42	143.70	142.59	5,545,385.00
23.12.2025	143.73	142.08	142.66	143.15	4,929,063.00
24.12.2025	144.74	142.83	142.93	144.50	1,548,711.00
26.12.2025	145.63	144.31	144.33	144.73	2,459,057.00
29.12.2025	145.07	143.95	144.97	144.59	3,502,035.00
30.12.2025	144.46	143.57	144.21	144.07	3,449,776.00
31.12.2025	144.13	143.24	143.99	143.31	2,696,349.00
02.01.2026	143.34	141.24	143.12	141.76	4,997,980.00
05.01.2026	141.35	139.60	141.03	140.38	6,553,784.00
06.01.2026	141.42	139.51	140.39	139.90	5,504,138.00
07.01.2026	139.76	137.62	139.49	138.03	6,388,069.00
08.01.2026	141.77	137.91	138.04	141.46	5,088,926.00
09.01.2026	142.33	140.83	141.80	141.84	5,452,580.00
12.01.2026	143.88	141.71	142.19	143.45	6,320,418.00
13.01.2026	144.34	142.97	143.96	144.21	9,595,365.00
14.01.2026	146.87	144.37	144.45	146.38	7,866,131.00
15.01.2026	146.29	144.35	145.92	144.63	4,816,123.00
16.01.2026	144.73	143.65	143.89	144.50	6,420,671.00
20.01.2026	146.99	144.12	144.47	146.95	6,447,137.00
21.01.2026	147.37	144.97	147.10	146.02	8,196,996.00
22.01.2026	150.91	147.50	148.01	149.92	9,408,554.00
23.01.2026	151.64	149.80	151.17	150.15	7,273,418.00
26.01.2026	150.88	148.52	150.12	149.51	6,404,386.00
27.01.2026	149.64	147.94	148.04	148.36	4,756,124.00
28.01.2026	148.71	146.79	148.00	147.32	4,210,396.00
29.01.2026	150.13	147.11	147.45	149.77	5,897,533.00
30.01.2026	151.97	149.15	150.34	151.85	6,926,972.00
02.02.2026	153.73	151.25	152.46	153.20	5,570,129.00
03.02.2026	156.53	152.21	152.42	155.33	6,428,307.00
04.02.2026	158.37	155.76	156.24	156.83	6,252,690.00
05.02.2026	159.65	156.12	158.79	158.57	6,891,256.00
06.02.2026	159.98	158.09	158.24	159.17	5,052,056.00
09.02.2026	159.28	156.02	158.95	157.24	4,630,096.00
10.02.2026	160.15	156.72	157.43	159.08	4,135,351.00
11.02.2026	161.13	158.21	158.60	159.92	4,772,657.00
12.02.2026	163.13	159.65	160.00	161.20	5,905,087.00
13.02.2026	162.57	159.71	161.49	160.04	7,224,989.00
17.02.2026	162.17	158.88	159.95	159.55	7,876,762.00
18.02.2026	158.98	155.78	158.97	156.70	6,508,418.00
19.02.2026	159.96	156.82	157.21	158.55	5,225,744.00
20.02.2026	161.06	158.17	159.05	160.81	4,957,949.00
23.02.2026	165.36	160.30	160.55	165.18	7,424,257.00
24.02.2026	166.86	163.97	165.00	165.31	4,534,390.00
25.02.2026	164.99	162.12	164.72	163.42	3,670,760.00
26.02.2026	164.50	162.86	164.28	163.74	2,768,680.00
27.02.2026	167.24	163.68	163.40	167.14	5,713,205.00
02.03.2026	166.54	163.45	165.75	163.51	4,534,624.00
03.03.2026	162.16	158.62	162.05	159.76	5,246,338.00
04.03.2026	159.44	157.31	159.72	158.22	4,416,152.00
05.03.2026	156.98	153.77	157.00	153.93	4,604,442.00
06.03.2026	154.43	151.92	153.54	153.63	3,900,003.00
09.03.2026	156.23	152.91	153.32	155.22	6,108,649.00
10.03.2026	157.15	153.60	155.73	156.02	3,704,126.00
11.03.2026	155.38	151.43	155.37	153.33	4,205,659.00
12.03.2026	153.02	150.33	152.21	150.45	3,892,720.00
13.03.2026	152.55	150.18	151.21	150.64	3,962,850.00
16.03.2026	152.64	150.65	151.89	152.11	3,540,554.00
17.03.2026	153.46	151.20	152.71	151.49	2,687,429.00
18.03.2026	149.62	146.46	149.84	146.71	5,235,832.00
19.03.2026	147.38	144.79	146.22	144.85	4,851,650.00
20.03.2026	145.81	144.28	145.25	144.39	35,647,880.00
23.03.2026	146.15	143.48	145.86	143.99	5,415,401.00
24.03.2026	145.23	142.23	143.32	143.14	3,964,748.00
25.03.2026	144.10	142.23	143.74	143.94	3,518,776.00
26.03.2026	144.57	142.24	143.82	142.33	3,428,314.00
27.03.2026	144.08	142.01	142.43	142.58	5,537,762.00
30.03.2026	145.57	142.58	143.48	144.72	5,108,387.00
31.03.2026	144.92	142.28	144.80	144.43	5,323,494.00
01.04.2026	144.97	143.22	143.94	144.11	4,009,436.00
02.04.2026	144.19	142.59	144.18	143.12	2,994,125.00
06.04.2026	143.67	141.92	142.96	142.73	3,207,657.00
07.04.2026	142.77	140.74	142.50	141.28	2,914,324.00
08.04.2026	145.11	141.87	143.10	144.87	4,446,252.00
09.04.2026	146.94	143.07	144.39	146.65	3,019,983.00
10.04.2026	146.88	144.76	146.87	145.18	5,796,910.00
13.04.2026	145.09	142.63	145.02	143.58	3,702,677.00
14.04.2026	144.69	142.80	143.10	144.39	3,582,237.00
15.04.2026	144.40	142.26	144.25	143.37	4,822,160.00
16.04.2026	144.29	142.66	143.42	143.11	3,689,627.00
17.04.2026	147.59	143.16	143.32	146.93	5,360,137.00
20.04.2026	146.66	143.59	146.33	144.50	4,063,446.00
21.04.2026	144.62	142.33	144.55	142.34	6,695,179.00
22.04.2026	143.29	142.22	142.78	142.85	3,083,360.00
23.04.2026	146.23	143.40	143.71	145.72	5,723,214.00
24.04.2026	152.05	147.63	152.16	148.15	7,058,419.00
27.04.2026	149.70	147.42	147.42	148.38	4,174,064.00
28.04.2026	151.18	148.43	149.90	149.16	3,825,840.00
29.04.2026	148.75	145.89	148.28	146.46	3,592,899.00
30.04.2026	147.72	145.95	147.03	147.15	4,103,154.00
01.05.2026	149.28	146.46	147.80	147.30	3,134,520.00
05.05.2026	145.90	142.18	143.23	144.95	3,505,852.00
06.05.2026	148.95	145.94	146.70	147.92	5,225,730.00
07.05.2026	147.99	146.01	147.99	146.15	2,925,553.00
08.05.2026	147.51	146.22	146.46	146.43	2,504,629.00
11.05.2026	145.95	141.97	145.93	143.39	3,560,242.00
12.05.2026	145.85	142.86	144.31	143.96	4,687,694.00
13.05.2026	144.67	141.66	143.22	142.26	2,956,932.00
14.05.2026	144.28	142.63	143.00	142.74	4,662,021.00
15.05.2026	143.40	141.20	143.36	141.65	3,200,917.00
18.05.2026	144.42	141.63	142.41	142.35	4,056,769.00
19.05.2026	143.69	140.85	142.41	141.35	4,875,032.00
20.05.2026	143.22	140.66	141.89	142.46	4,355,342.00
21.05.2026	143.72	140.09	141.89	143.43	3,221,602.00
22.05.2026	144.63	143.56	143.62	144.42	2,320,109.00
26.05.2026	145.60	142.53	144.43	143.03	4,129,098.00
27.05.2026	148.54	143.46	144.13	147.53	4,480,808.00
28.05.2026	146.70	145.01	146.70	145.91	4,222,433.00
29.05.2026	145.63	143.21	145.62	143.57	4,798,137.00
01.06.2026	141.82	138.86	142.32	140.30	5,691,013.00
02.06.2026	141.12	139.03	140.28	140.82	4,724,977.00
03.06.2026	142.45	140.00	140.92	140.47	4,474,995.00
04.06.2026	143.14	139.89	142.59	140.78	3,631,522.00
05.06.2026	148.23	141.80	141.84	146.54	5,095,586.00
08.06.2026	146.55	145.01	145.53	145.09	3,081,641.00
09.06.2026	149.48	144.53	144.69	148.57	3,898,292.00
10.06.2026	150.43	148.38	149.62	149.08	3,863,486.00
11.06.2026	149.62	147.77	148.70	148.35	3,027,866.00
12.06.2026	150.20	148.30	149.47	149.58	2,698,390.00
15.06.2026	151.49	148.78	148.93	150.48	3,655,082.00
16.06.2026	153.02	150.55	151.08	152.55	4,067,802.00
17.06.2026	152.93	149.82	152.19	150.55	2,765,713.00
18.06.2026	152.29	150.18	150.50	150.37	5,209,761.00
22.06.2026	150.88	147.58	150.15	147.71	4,123,689.00
23.06.2026	151.37	149.37	149.87	150.87	3,064,202.00
24.06.2026	153.35	150.92	151.40	152.06	3,500,432.00
25.06.2026	152.29	147.82	150.42	148.52	4,877,666.00
26.06.2026	150.88	148.42	150.22	148.95	5,597,403.00
29.06.2026	149.05	147.04	148.95	148.38	3,839,839.00
30.06.2026	147.51	144.17	147.54	146.47	3,365,926.00
01.07.2026	147.49	145.55	146.29	147.44	4,659,110.00
02.07.2026	151.67	147.75	148.50	151.40	4,501,794.00
06.07.2026	151.22	146.96	150.70	149.32	3,559,425.00
07.07.2026	153.48	150.61	152.48	152.74	4,081,281.00
08.07.2026	151.07	149.07	150.91	149.64	1,236,642.00
09.07.2026	147.66	145.61	146.87	146.82	2,471,200.00
10.07.2026	148.59	146.88	147.24	147.65	1,725,442.00
13.07.2026	150.04	147.11	148.08	148.38	3,233,390.00
14.07.2026	148.75	145.59	148.14	146.10	3,194,346.00
15.07.2026	148.59	144.73	145.10	148.02	2,707,107.00
16.07.2026	151.51	148.18	149.34	151.50	2,554,814.00
17.07.2026	154.32	149.31	152.86	149.98	3,618,601.00
20.07.2026	150.07	148.43	149.37	149.15	2,802,990.00
21.07.2026	148.41	146.88	148.28	148.15	3,598,524.00
22.07.2026	150.46	148.82	149.57	149.14	2,398,315.00
23.07.2026	147.60	145.59	146.76	146.84	2,928,496.00
24.07.2026	147.96	145.40	146.45	147.28	2,608,112.00
27.07.2026	150.24	148.10	148.07	148.66	3,570,778.00
28.07.2026	153.68	148.52	151.50	148.93	6,523,242.00
29.07.2026	146.38	140.20	141.46	146.15	7,295,410.00
30.07.2026	144.45	142.25	143.57	143.95	4,811,104.00
31.07.2026	144.70	141.46	143.18	144.50	4,244,043.00
03.08.2026	147.15	144.26	145.93	144.98	4,413,347.00
04.08.2026	148.25	143.80	144.01	148.07	3,326,952.00
05.08.2026	147.35	144.66	147.00	146.80	4,366,727.00
06.08.2026	148.47	145.45	147.64	146.98	3,385,016.00
07.08.2026	146.00	143.88	144.81	145.77	3,300,256.00
10.08.2026	146.46	144.19	145.08	146.40	3,129,667.00
11.08.2026	145.71	143.93	145.53	145.21	3,637,287.00
12.08.2026	144.94	143.79	144.22	144.10	3,007,434.00
13.08.2026	145.80	143.99	144.90	144.28	2,957,481.00
14.08.2026	144.90	143.43	144.18	144.56	2,943,832.00
17.08.2026	143.97	142.48	143.64	143.13	5,074,202.00
18.08.2026	144.42	142.71	143.65	143.45	7,327,389.00
19.08.2026	146.23	143.65	144.14	144.41	4,849,646.00
20.08.2026	144.91	142.56	144.21	143.01	7,803,906.00
21.08.2026	145.27	142.15	143.03	144.69	4,958,059.00
24.08.2026	146.80	145.00	145.37	146.61	2,792,471.00
25.08.2026	146.11	144.96	146.01	145.42	4,588,503.00
26.08.2026	145.93	144.50	145.31	145.03	3,734,074.00
27.08.2026	144.15	142.71	143.76	143.12	2,974,361.00
28.08.2026	144.40	143.01	143.23	143.75	2,396,196.00
31.08.2026	145.90	142.50	143.44	145.15	5,049,783.00
01.09.2026	148.36	145.09	145.72	146.22	3,660,895.00
02.09.2026	148.32	145.79	146.39	147.65	3,821,779.00
03.09.2026	148.22	146.50	147.68	146.90	2,765,553.00
04.09.2026	147.15	145.82	146.36	146.46	2,649,439.00
08.09.2026	146.15	144.30	145.32	145.61	4,917,094.00
09.09.2026	144.16	142.34	144.16	142.65	4,795,142.00
10.09.2026	143.51	141.86	142.60	142.93	4,834,270.00
11.09.2026	145.48	143.55	143.99	145.26	5,651,782.00
14.09.2026	147.72	145.76	146.79	146.15	3,230,890.00
15.09.2026	147.22	143.93	144.80	146.66	4,269,540.00

צרו איתנו קשר *5988