גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פאבליק סרוויס אנטרפרייז גרופ > גרפים

עדכון אחרון 17:34

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאבליק סרוויס אנטרפרייז גרופ

Public Service Enterprise

מניה PEG ניו-יורק USD

שער

88.13

שינוי

+1.37%

שינוי ב USD

1.19

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	86.94	86.94	86.94	86.94	0.00
16:40	87.355	87.355	87.355	87.355	0.00
16:50	87.64	87.64	87.64	87.64	33,374.00
17:00	87.715	87.715	87.715	87.715	43,773.00
17:10	87.965	87.965	87.965	87.965	35,005.00
17:20	88.03	88.03	88.03	88.03	28,598.00
17:30	88.17	88.17	88.17	88.17	29,221.00
17:40	88.13	88.13	88.13	88.13	27,386.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	87.38	86.95	87.25	86.97	680,182.00
25.07.2025 17:30	87.24	87.035	87.11	87.15	1,014,602.00
25.07.2025 18:00	87.28	87.08	87.165	87.08	987,238.00
25.07.2025 18:30	87.22	87.06	87.07	87.09	1,795,547.00
25.07.2025 19:00	87.14	86.961	87.05	87.13	2,143,604.00
25.07.2025 19:30	87.33	87.15	87.15	87.31	2,497,120.00
25.07.2025 20:00	87.42	87.31	87.32	87.4	2,068,547.00
25.07.2025 20:30	87.445	87.32	87.41	87.36	3,047,157.00
25.07.2025 21:00	87.38	87.18	87.37	87.26	3,449,493.00
25.07.2025 21:30	87.435	87.26	87.265	87.43	4,619,752.00
25.07.2025 22:00	87.64	87.34	87.355	87.63	4,372,321.00
25.07.2025 22:30	87.72	87.59	87.625	87.59	4,653,323.00
28.07.2025 16:30	87.4	86.52	87.395	86.52	200,659.00
28.07.2025 17:00	87.02	86.53	86.53	87.02	564,003.00
28.07.2025 17:30	87.14	86.83	86.98	87.04	604,643.00
28.07.2025 18:00	86.99	86.83	86.97	86.845	959,893.00
28.07.2025 18:30	86.96	86.76	86.865	86.772	1,299,787.00
28.07.2025 19:00	86.96	86.63	86.79	86.9	1,893,810.00
28.07.2025 19:30	86.89	86.73	86.875	86.78	1,557,977.00
28.07.2025 20:00	86.91	86.74	86.7604	86.89	2,267,933.00
28.07.2025 20:30	87.0158	86.855	86.885	86.87	2,918,831.00
28.07.2025 21:00	86.96	86.79	86.88	86.93	3,055,202.00
28.07.2025 21:30	87.03	86.95	86.955	86.98	2,675,622.00
28.07.2025 22:00	86.985	86.82	86.985	86.84	3,417,849.00
28.07.2025 22:30	87.05	86.81	86.83	87.04	4,222,524.00
29.07.2025 16:30	87.84	87.24	87.255	87.8274	275,667.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	78.33	76.37	76.99	78.00	2,766,993.00
31.07.2024	81.00	79.27	80.50	79.77	6,495,729.00
01.08.2024	80.48	79.14	80.00	79.75	2,639,051.00
02.08.2024	81.89	77.62	80.78	78.83	5,183,772.00
05.08.2024	78.85	76.88	78.85	77.30	2,918,623.00
06.08.2024	79.14	77.38	77.40	78.42	3,645,346.00
07.08.2024	79.97	78.05	78.75	78.97	2,533,287.00
08.08.2024	79.89	78.33	78.63	79.36	2,629,408.00
09.08.2024	79.93	78.08	79.36	79.86	1,959,055.00
12.08.2024	80.53	79.50	79.99	80.51	2,941,219.00
13.08.2024	80.92	79.82	80.90	80.13	3,475,093.00
14.08.2024	80.87	79.74	79.95	80.48	1,652,183.00
15.08.2024	80.69	79.51	80.26	80.40	2,046,969.00
16.08.2024	80.91	79.99	80.65	80.60	2,131,638.00
19.08.2024	80.93	80.19	80.72	80.88	2,115,560.00
20.08.2024	81.11	80.19	81.01	80.35	1,998,064.00
21.08.2024	81.33	80.14	80.32	81.11	1,714,551.00
22.08.2024	81.54	80.71	81.18	81.11	1,282,481.00
23.08.2024	81.57	80.72	81.44	81.04	1,313,123.00
26.08.2024	81.54	80.83	81.31	81.04	1,793,592.00
27.08.2024	81.45	80.45	80.83	80.59	2,201,853.00
28.08.2024	81.40	80.34	80.72	80.52	1,990,367.00
29.08.2024	80.76	79.89	80.69	80.41	2,040,318.00
30.08.2024	80.87	79.95	80.36	80.75	4,437,506.00
03.09.2024	81.09	80.04	80.72	80.24	3,967,450.00
04.09.2024	81.30	80.35	80.46	80.99	2,750,675.00
05.09.2024	81.65	80.71	81.63	80.90	1,833,872.00
06.09.2024	81.31	79.89	81.11	79.94	2,118,553.00
09.09.2024	80.45	78.92	79.54	80.42	3,062,666.00
10.09.2024	81.06	80.08	80.63	80.65	1,675,473.00
11.09.2024	82.34	79.79	80.54	82.20	3,832,503.00
12.09.2024	83.45	82.18	82.37	83.31	2,689,137.00
13.09.2024	84.18	82.67	83.02	84.16	2,456,969.00
16.09.2024	85.11	84.32	84.59	84.77	1,957,654.00
17.09.2024	85.10	84.20	84.74	84.73	2,740,262.00
18.09.2024	85.31	83.84	84.95	84.24	2,359,882.00
19.09.2024	84.59	82.36	83.97	83.44	3,177,935.00
20.09.2024	86.83	84.18	84.33	86.76	6,091,178.00
23.09.2024	88.48	86.86	87.16	87.90	4,008,809.00
24.09.2024	88.86	87.09	87.50	87.72	2,816,129.00
25.09.2024	88.56	87.28	88.33	88.24	2,530,597.00
26.09.2024	88.52	87.24	87.93	87.42	2,910,149.00
27.09.2024	88.50	87.52	87.72	88.25	1,929,928.00
30.09.2024	89.42	87.58	88.48	89.21	2,819,992.00
01.10.2024	91.04	88.88	89.25	90.73	2,925,518.00
02.10.2024	91.20	89.84	89.99	91.03	1,884,974.00
03.10.2024	92.20	91.21	91.47	91.60	1,935,064.00
04.10.2024	92.17	90.78	90.78	92.03	1,904,883.00
07.10.2024	91.89	89.88	91.85	89.98	3,448,459.00
08.10.2024	91.65	90.12	90.64	90.99	3,308,512.00
09.10.2024	91.24	89.50	90.70	90.04	2,359,215.00
10.10.2024	90.75	88.60	90.21	88.70	2,485,770.00
11.10.2024	88.33	85.20	87.03	87.66	3,781,519.00
14.10.2024	89.28	87.52	87.98	89.16	2,286,571.00
15.10.2024	90.03	87.98	89.88	88.17	3,692,984.00
16.10.2024	90.37	88.35	88.62	90.21	2,118,086.00
17.10.2024	90.46	89.65	89.98	89.70	1,643,872.00
18.10.2024	90.09	89.10	89.80	89.76	1,581,136.00
21.10.2024	90.65	89.69	90.12	90.17	1,772,597.00
22.10.2024	90.38	89.07	89.58	89.77	2,390,728.00
23.10.2024	90.85	89.70	89.70	90.73	1,837,747.00
24.10.2024	91.27	90.19	91.00	90.49	1,466,226.00
25.10.2024	91.03	89.57	90.99	89.63	1,951,610.00
28.10.2024	90.85	89.96	90.12	90.42	1,574,652.00
29.10.2024	89.92	88.11	89.50	88.16	2,969,591.00
30.10.2024	88.98	88.07	88.90	88.36	2,399,245.00
31.10.2024	89.80	88.29	88.72	89.41	2,940,497.00
04.11.2024	85.03	81.00	84.20	81.87	5,443,541.00
05.11.2024	83.97	82.08	82.19	83.78	2,613,706.00
06.11.2024	84.55	82.38	84.08	83.81	2,736,158.00
07.11.2024	84.94	83.64	83.91	84.23	2,625,608.00
11.11.2024	88.02	85.79	86.07	87.94	2,451,977.00
12.11.2024	88.17	86.28	87.77	86.73	2,527,684.00
13.11.2024	87.99	86.66	87.33	87.01	2,372,140.00
14.11.2024	87.81	86.43	87.61	87.00	1,657,598.00
15.11.2024	89.05	86.58	86.94	88.99	2,338,586.00
18.11.2024	90.21	88.51	88.67	89.43	2,444,703.00
19.11.2024	90.11	88.54	89.01	90.09	2,313,817.00
20.11.2024	90.83	89.43	90.19	90.49	1,641,029.00
21.11.2024	92.41	90.36	90.75	92.35	2,150,797.00
22.11.2024	93.00	91.90	92.78	92.39	1,462,156.00
25.11.2024	93.11	91.39	92.79	93.02	5,326,517.00
26.11.2024	94.67	92.97	93.06	94.51	2,657,647.00
27.11.2024	95.22	94.01	94.70	94.20	2,502,019.00
29.11.2024	94.92	93.92	94.53	94.30	1,190,071.00
02.12.2024	94.99	92.19	94.89	92.27	2,034,096.00
03.12.2024	93.36	91.15	93.20	91.16	2,457,510.00
04.12.2024	91.86	90.80	91.27	91.80	1,725,813.00
05.12.2024	92.25	91.44	91.73	91.52	2,066,194.00
06.12.2024	91.62	89.66	91.30	90.00	1,646,313.00
09.12.2024	89.99	87.87	89.82	87.90	2,637,714.00
10.12.2024	87.12	85.33	87.12	86.38	3,077,396.00
11.12.2024	86.66	85.30	86.66	85.56	3,291,806.00
12.12.2024	86.96	85.54	86.34	85.95	2,129,456.00
13.12.2024	87.06	86.00	86.16	86.81	1,838,226.00
16.12.2024	86.98	85.92	86.87	86.05	1,984,850.00
17.12.2024	86.29	84.97	85.45	85.45	1,783,472.00
18.12.2024	85.51	82.93	85.33	82.98	2,922,712.00
19.12.2024	84.19	82.99	82.99	83.19	2,822,368.00
20.12.2024	85.18	82.13	82.37	85.06	5,751,349.00
23.12.2024	85.27	83.80	85.05	85.23	1,953,615.00
24.12.2024	85.84	84.94	85.09	85.79	600,841.00
26.12.2024	85.73	84.80	85.49	85.40	943,271.00
27.12.2024	85.14	84.21	84.72	84.93	1,356,038.00
30.12.2024	84.74	83.60	84.27	84.47	1,246,875.00
31.12.2024	84.95	84.00	84.54	84.49	1,742,457.00
06.01.2025	85.96	84.38	85.56	85.70	2,532,908.00
07.01.2025	86.55	85.10	86.33	85.41	1,425,041.00
08.01.2025	85.72	84.08	85.30	85.28	2,157,933.00
10.01.2025	85.57	84.05	84.92	84.23	2,502,455.00
13.01.2025	84.50	83.25	84.14	84.11	1,984,286.00
14.01.2025	85.63	84.24	84.42	85.06	1,497,229.00
15.01.2025	87.19	86.01	86.53	86.27	1,834,848.00
16.01.2025	88.49	86.04	86.21	88.48	1,795,907.00
17.01.2025	88.79	87.48	88.30	88.14	2,714,176.00
21.01.2025	90.63	88.70	88.90	90.39	2,360,531.00
22.01.2025	90.98	88.07	90.59	88.21	2,376,825.00
23.01.2025	88.95	87.68	88.58	88.17	1,527,539.00
24.01.2025	88.34	87.14	87.67	88.05	2,204,526.00
27.01.2025	85.59	80.20	85.25	82.09	5,438,843.00
28.01.2025	83.19	80.66	82.78	81.74	3,470,943.00
29.01.2025	82.76	81.15	81.44	81.70	2,808,335.00
30.01.2025	84.38	81.82	82.70	83.83	2,923,242.00
31.01.2025	84.62	83.14	83.96	83.54	1,854,436.00
03.02.2025	83.17	81.99	82.51	82.95	237,243.00
04.02.2025	83.99	82.38	83.00	83.40	1,556,885.00
05.02.2025	84.64	83.50	83.95	84.57	625,335.00
06.02.2025	84.84	83.30	84.73	83.93	1,607,439.00
07.02.2025	84.72	83.55	83.92	83.64	1,397,688.00
10.02.2025	84.14	82.92	83.64	83.89	1,536,336.00
11.02.2025	83.86	82.66	83.54	83.77	2,285,017.00
12.02.2025	84.26	82.34	82.34	83.80	1,704,743.00
13.02.2025	84.44	83.11	84.26	83.96	674,639.00
14.02.2025	84.50	83.68	84.21	83.70	1,620,691.00
18.02.2025	85.24	83.70	84.19	84.94	2,637,570.00
19.02.2025	86.26	84.71	84.77	85.80	2,495,703.00
20.02.2025	86.18	84.34	85.65	84.67	2,213,098.00
21.02.2025	84.85	83.34	84.40	83.96	4,634,128.00
24.02.2025	84.68	83.21	83.67	84.36	2,279,716.00
25.02.2025	86.03	82.39	85.31	83.33	2,853,457.00
26.02.2025	84.89	82.58	82.76	82.93	3,581,702.00
27.02.2025	83.43	80.60	82.92	80.70	4,231,010.00
28.02.2025	82.22	79.86	81.79	81.15	5,293,405.00
03.03.2025	82.72	80.70	81.30	81.76	3,150,159.00
04.03.2025	82.57	80.44	81.69	81.41	3,152,087.00
05.03.2025	82.62	80.83	80.97	81.66	4,813,192.00
06.03.2025	80.78	77.48	80.49	78.20	3,579,898.00
07.03.2025	79.21	77.55	77.93	79.09	4,170,644.00
10.03.2025	78.67	76.90	78.12	78.59	6,025,214.00
11.03.2025	79.84	78.02	78.67	78.55	3,425,664.00
12.03.2025	80.53	78.43	79.10	79.57	3,072,873.00
13.03.2025	80.50	78.95	79.56	79.74	2,395,141.00
14.03.2025	81.64	79.83	80.21	81.53	2,286,980.00
17.03.2025	82.84	80.90	81.36	82.23	2,031,049.00
18.03.2025	82.37	81.42	81.53	82.17	3,348,575.00
19.03.2025	83.50	81.93	82.03	83.13	3,738,412.00
20.03.2025	83.69	82.71	82.96	83.30	3,100,184.00
21.03.2025	83.21	82.31	82.90	82.98	5,339,712.00
24.03.2025	84.56	83.25	83.47	83.33	2,446,254.00
25.03.2025	83.78	80.73	83.28	81.42	2,615,221.00
26.03.2025	81.87	81.06	81.44	81.53	2,168,468.00
27.03.2025	81.77	80.52	81.77	80.71	2,519,299.00
28.03.2025	82.40	80.76	81.26	81.63	1,772,858.00
31.03.2025	82.71	81.10	81.40	82.30	3,169,855.00
01.04.2025	83.38	82.08	82.23	83.26	2,207,259.00
02.04.2025	83.97	82.27	82.59	83.79	2,352,105.00
03.04.2025	83.53	81.35	82.75	81.55	2,666,606.00
04.04.2025	82.36	76.91	81.31	77.73	3,732,655.00
07.04.2025	79.00	74.67	76.61	77.13	4,317,359.00
08.04.2025	79.93	76.59	79.20	77.70	4,259,721.00
09.04.2025	82.13	75.17	77.51	81.83	5,302,740.00
10.04.2025	81.93	79.29	81.16	81.23	4,328,558.00
11.04.2025	82.47	79.99	81.07	82.14	2,495,281.00
14.04.2025	84.04	82.50	83.00	83.67	2,202,400.00
15.04.2025	84.50	83.39	84.16	83.53	1,651,110.00
16.04.2025	84.02	82.56	83.62	83.03	1,989,616.00
17.04.2025	84.76	83.26	83.53	83.36	2,125,102.00
21.04.2025	83.22	79.27	83.00	80.25	1,975,406.00
22.04.2025	82.62	80.88	81.35	82.00	1,839,664.00
23.04.2025	83.93	81.18	83.24	81.84	2,946,563.00
24.04.2025	82.53	81.08	81.86	81.72	2,634,431.00
25.04.2025	81.99	80.47	81.60	80.95	2,564,468.00
28.04.2025	81.34	80.27	80.82	80.90	3,615,040.00
29.04.2025	81.69	80.40	80.40	81.61	3,076,478.00
30.04.2025	80.71	77.75	80.66	79.93	4,464,657.00
01.05.2025	80.59	78.49	79.64	78.66	4,684,493.00
02.05.2025	79.84	78.28	79.44	79.48	2,203,339.00
05.05.2025	79.15	78.13	79.04	78.35	3,537,884.00
06.05.2025	80.48	77.95	78.01	79.70	2,891,885.00
07.05.2025	80.49	78.78	79.38	79.79	2,454,581.00
08.05.2025	80.31	78.86	79.52	79.48	3,493,610.00
09.05.2025	80.00	78.65	79.72	78.94	1,792,935.00
12.05.2025	79.54	78.45	79.01	79.01	3,377,711.00
13.05.2025	79.46	77.38	78.88	77.59	2,747,904.00
14.05.2025	77.65	76.00	77.65	77.29	3,171,057.00
15.05.2025	78.68	77.57	77.65	78.44	3,689,492.00
16.05.2025	79.34	78.12	78.66	79.29	3,955,734.00
19.05.2025	79.80	78.38	78.72	79.77	3,010,160.00
20.05.2025	79.85	78.83	79.19	79.37	2,810,517.00
21.05.2025	79.35	77.74	78.99	77.89	3,480,199.00
22.05.2025	78.04	76.74	77.56	77.37	3,148,687.00
23.05.2025	79.11	77.22	77.78	78.96	2,422,191.00
27.05.2025	79.81	79.01	79.72	79.60	2,953,104.00
28.05.2025	79.85	77.81	79.39	78.09	2,192,850.00
29.05.2025	79.58	77.78	78.09	79.55	2,543,967.00
30.05.2025	81.38	79.30	79.63	81.03	12,247,490.00
02.06.2025	82.69	80.33	80.75	81.90	3,701,839.00
03.06.2025	83.39	82.21	83.25	82.31	4,132,646.00
04.06.2025	82.30	80.32	81.77	80.39	3,314,861.00
05.06.2025	80.49	79.72	80.39	79.83	2,112,607.00
06.06.2025	80.46	79.39	80.46	80.20	2,015,622.00
09.06.2025	80.40	78.66	79.58	79.69	2,664,412.00
10.06.2025	79.87	78.68	79.67	79.41	1,742,578.00
11.06.2025	80.93	79.78	80.15	80.81	3,643,368.00
12.06.2025	81.72	80.51	80.64	81.56	3,355,990.00
13.06.2025	81.34	80.50	81.28	81.00	2,245,160.00
16.06.2025	81.98	80.79	81.26	81.16	2,523,763.00
17.06.2025	81.56	80.00	80.80	81.04	2,940,637.00
18.06.2025	82.45	80.91	81.18	82.10	3,579,734.00
20.06.2025	82.57	81.72	82.22	82.10	5,286,113.00
23.06.2025	83.45	82.35	82.35	83.34	2,507,398.00
24.06.2025	83.76	82.78	83.04	83.13	1,982,845.00
25.06.2025	83.45	82.08	82.91	82.75	2,787,860.00
26.06.2025	83.09	82.11	82.62	83.03	2,347,198.00
27.06.2025	84.16	82.96	83.03	83.52	2,755,979.00
30.06.2025	84.36	83.22	83.50	84.18	2,693,689.00
01.07.2025	84.60	82.64	83.94	82.87	2,648,535.00
02.07.2025	82.75	81.13	82.67	81.22	2,221,875.00
03.07.2025	81.82	80.60	81.10	81.17	2,018,416.00
07.07.2025	82.62	81.66	82.50	82.29	2,274,717.00
08.07.2025	82.05	80.79	81.70	81.60	2,070,074.00
09.07.2025	81.94	80.66	81.69	81.57	1,848,366.00
10.07.2025	82.35	80.67	80.67	82.16	1,791,783.00
11.07.2025	82.73	81.19	81.23	82.55	1,841,821.00
14.07.2025	83.30	81.86	82.02	83.00	2,358,718.00
15.07.2025	82.98	81.53	82.72	81.85	3,581,763.00
16.07.2025	82.41	81.24	81.24	82.17	2,514,500.00
17.07.2025	83.41	81.82	81.93	82.75	2,510,009.00
18.07.2025	84.78	83.14	83.20	84.31	3,009,264.00
21.07.2025	85.42	84.27	84.46	84.41	2,445,391.00
22.07.2025	85.79	84.46	84.59	85.79	2,727,092.00
23.07.2025	88.03	86.15	86.85	86.67	3,649,582.00
24.07.2025	87.11	85.83	86.83	86.93	1,932,334.00
25.07.2025	87.74	86.74	86.97	87.58	1,917,994.00
28.07.2025	87.56	86.47	87.56	86.94	1,865,989.00

צרו איתנו קשר *5988