גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריימונד ג'יימס פייננשל > גרפים

עדכון אחרון 20:25

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריימונד ג'יימס פייננשל

Raymond James Financial

מניה RJF 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	156.64	156.64	156.64	156.64	0.00
16:50	155.785	155.785	155.785	155.785	7,435.00
17:00	156.575	156.575	156.575	156.575	6,099.00
17:10	156.78	156.78	156.78	156.78	2,610.00
17:20	156.88	156.88	156.88	156.88	7,211.00
17:30	157.055	157.055	157.055	157.055	8,492.00
17:40	157.34	157.34	157.34	157.34	8,087.00
17:50	157.5	157.5	157.5	157.5	2,671.00
18:00	157.06	157.06	157.06	157.06	7,679.00
18:10	157.325	157.325	157.325	157.325	3,492.00
18:20	157.425	157.425	157.425	157.425	6,886.00
18:30	157.835	157.835	157.835	157.835	2,181.00
18:40	158.0545	158.0545	158.0545	158.0545	3,195.00
18:50	158.29	158.29	158.29	158.29	7,312.00
19:00	158.59	158.59	158.59	158.59	13,475.00
19:10	158.76	158.76	158.76	158.76	6,047.00
19:20	158.7761	158.7761	158.7761	158.7761	4,946.00
19:30	159.01	159.01	159.01	159.01	7,999.00
19:40	158.895	158.895	158.895	158.895	10,771.00
19:50	159	159	159	159	8,310.00
20:00	158.92	158.92	158.92	158.92	3,884.00
20:10	159.345	159.345	159.345	159.345	6,028.00
20:20	159.48	159.48	159.48	159.48	2,087.00
20:30	159.26	159.26	159.26	159.26	3,960.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	157.745	155.88	156.36	156.83	487,387.00
20.02.2026 17:30	157.25	156.33	157.05	156.98	1,197,097.00
20.02.2026 18:00	157	156.105	156.91	156.105	1,431,645.00
20.02.2026 18:30	156.56	155.71	155.94	155.71	2,195,160.00
20.02.2026 19:00	156.095	154.82	155.83	155.59	1,814,761.00
20.02.2026 19:30	156.245	155.68	155.69	156.245	2,468,738.00
20.02.2026 20:00	156.43	156	156.19	156.3	2,874,319.00
20.02.2026 20:30	157.93	156.18	156.18	157.745	3,689,539.00
20.02.2026 21:00	158.22	157.125	157.735	157.185	3,538,558.00
20.02.2026 21:30	157.285	156.8664	157.285	156.98	3,015,511.00
20.02.2026 22:00	157.67	157.01	157.11	157.65	4,880,933.00
20.02.2026 22:30	158.3	157.24	157.675	158.165	5,853,510.00
23.02.2026 16:30	157.425	155.22	156.245	155.57	154,072.00
23.02.2026 17:00	156.04	153.635	155.42	154.1	519,755.00
23.02.2026 17:30	154.4	152.925	154.4	152.99	857,315.00
23.02.2026 18:00	154.17	152.92	153.25	153.885	1,213,834.00
23.02.2026 18:30	154.01	153.14	153.97	153.21	1,181,132.00
23.02.2026 19:00	153.1	152.57	153.09	152.7	1,971,018.00
23.02.2026 19:30	153.01	152.37	152.73	152.74	1,630,893.00
23.02.2026 20:00	153.54	152.44	152.775	153.54	1,984,372.00
23.02.2026 20:30	153.91	153.26	153.65	153.91	1,770,458.00
23.02.2026 21:00	154.255	153.77	153.97	153.81	2,069,475.00
23.02.2026 21:30	154.29	153.73	153.97	154.01	2,311,013.00
23.02.2026 22:00	154.18	153.72	154.075	154	2,804,481.00
23.02.2026 22:30	154.07	153.04	154.02	153.11	5,742,216.00
24.02.2026 16:30	154.57	152.31	152.31	154.11	101,340.00
24.02.2026 17:00	154.98	153.6	153.93	154.74	400,459.00
24.02.2026 17:30	154.54	153.935	154.4578	154.43	461,752.00
24.02.2026 18:00	154.41	153.535	154.41	154.25	767,687.00
24.02.2026 18:30	154.32	153.46	154.32	154.1	1,057,585.00
24.02.2026 19:00	154.74	154.11	154.185	154.645	1,065,794.00
24.02.2026 19:30	154.655	154.34	154.655	154.54	890,531.00
24.02.2026 20:00	155.405	154.69	154.69	155.39	1,344,605.00
24.02.2026 20:30	156.58	155.47	155.47	155.82	1,885,297.00
24.02.2026 21:00	155.82	155.14	155.82	155.42	2,161,048.00
24.02.2026 21:30	155.383	154.98	155.38	155.03	2,286,137.00
24.02.2026 22:00	155.2	154.75	155.11	154.7825	2,518,688.00
24.02.2026 22:30	155.445	154.88	154.88	155.41	4,158,000.00
25.02.2026 16:30	157.02	155.65	156.64	156.36	27,467.00
25.02.2026 17:00	157.55	156.36	156.645	157.07	114,606.00
25.02.2026 17:30	157.525	156.98	157.065	157.17	186,149.00
25.02.2026 18:00	157.91	157.325	157.325	157.91	146,673.00
25.02.2026 18:30	158.675	158.025	158.075	158.665	257,711.00
25.02.2026 19:00	159.19	158.385	158.67	158.95	423,357.00
25.02.2026 19:30	159.19	158.81	158.81	159.19	515,672.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	153.00	150.64	151.67	151.39	1,073,591.00
27.02.2025	153.38	150.81	152.36	151.73	1,087,035.00
28.02.2025	154.89	151.48	152.52	154.67	1,207,241.00
03.03.2025	156.00	149.63	155.24	150.40	1,695,685.00
04.03.2025	148.63	141.53	148.29	143.95	1,197,862.00
05.03.2025	146.30	142.43	143.92	145.78	980,303.00
06.03.2025	145.28	141.45	143.10	143.84	1,090,469.00
07.03.2025	143.74	139.50	143.10	143.37	871,894.00
10.03.2025	141.78	136.48	139.96	137.62	1,543,010.00
11.03.2025	140.61	136.93	137.83	139.70	1,610,264.00
12.03.2025	142.53	139.26	142.49	141.23	1,412,969.00
13.03.2025	142.06	138.77	141.87	139.81	1,378,702.00
14.03.2025	143.70	140.43	141.95	142.39	1,451,520.00
17.03.2025	145.57	141.33	142.23	144.47	1,609,635.00
18.03.2025	144.79	142.28	144.37	143.74	1,509,884.00
19.03.2025	147.52	142.77	143.07	146.42	1,302,710.00
20.03.2025	145.04	140.93	144.55	141.73	1,750,747.00
21.03.2025	142.09	139.31	139.88	141.06	5,311,240.00
24.03.2025	145.63	142.20	143.33	144.96	1,295,559.00
25.03.2025	146.34	144.73	145.44	145.71	988,478.00
26.03.2025	147.99	144.34	146.35	144.54	1,314,488.00
27.03.2025	144.08	141.69	142.47	142.64	1,053,942.00
28.03.2025	142.57	138.58	142.00	139.01	1,261,154.00
31.03.2025	139.07	135.08	137.11	138.91	2,938,512.00
01.04.2025	138.85	136.75	137.34	138.10	1,494,644.00
02.04.2025	142.40	135.95	135.95	141.89	1,793,403.00
03.04.2025	135.32	130.09	134.64	130.28	2,127,736.00
04.04.2025	127.51	118.57	123.77	123.65	3,018,378.00
07.04.2025	126.89	117.57	120.04	124.94	2,842,590.00
08.04.2025	130.41	123.14	129.72	124.86	2,482,657.00
09.04.2025	136.93	122.81	122.81	136.28	3,187,074.00
10.04.2025	134.14	128.00	133.33	132.23	2,280,728.00
11.04.2025	136.10	129.67	130.79	135.33	1,969,983.00
14.04.2025	137.92	133.78	137.92	135.03	1,082,424.00
15.04.2025	138.15	135.43	135.94	136.21	1,391,539.00
16.04.2025	136.02	131.24	134.65	132.18	1,509,603.00
17.04.2025	135.66	133.28	133.89	133.46	2,421,669.00
21.04.2025	133.14	129.47	132.36	130.84	1,592,572.00
22.04.2025	135.05	132.28	133.08	134.77	1,292,456.00
23.04.2025	139.65	134.51	137.62	135.33	2,220,726.00
24.04.2025	138.04	131.85	133.74	137.26	1,750,578.00
25.04.2025	138.25	135.67	137.12	137.53	1,128,902.00
28.04.2025	138.18	136.09	137.63	137.58	1,156,656.00
29.04.2025	138.24	135.11	137.18	138.10	864,704.00
30.04.2025	137.51	133.89	134.86	137.04	1,253,197.00
01.05.2025	138.91	136.40	137.27	137.71	1,019,434.00
02.05.2025	142.22	139.39	140.00	141.76	780,418.00
05.05.2025	143.15	140.43	140.62	142.13	781,271.00
06.05.2025	142.42	139.79	140.23	141.12	896,963.00
07.05.2025	143.63	141.37	141.66	143.20	1,024,824.00
08.05.2025	147.69	144.34	144.91	145.54	1,343,742.00
09.05.2025	146.76	144.16	146.24	145.37	917,564.00
12.05.2025	152.42	149.68	149.76	151.58	1,517,436.00
13.05.2025	154.01	150.81	152.00	153.04	988,257.00
14.05.2025	153.42	151.61	152.82	152.19	892,097.00
15.05.2025	153.14	150.98	151.39	152.95	725,168.00
16.05.2025	154.77	152.08	153.09	153.88	919,627.00
19.05.2025	154.28	152.24	152.84	153.81	730,077.00
20.05.2025	153.81	151.96	152.54	152.62	758,926.00
21.05.2025	152.14	148.40	151.70	148.46	865,327.00
22.05.2025	148.15	145.23	147.99	146.47	1,170,035.00
23.05.2025	146.29	142.95	143.55	145.32	602,719.00
27.05.2025	148.15	145.68	146.77	148.03	1,079,538.00
28.05.2025	148.85	146.23	148.04	146.24	836,690.00
29.05.2025	148.02	145.48	146.61	147.76	1,162,020.00
30.05.2025	148.00	145.90	147.10	146.98	2,849,562.00
02.06.2025	146.97	144.09	146.47	145.42	963,896.00
03.06.2025	146.74	143.94	145.07	146.09	1,061,170.00
04.06.2025	147.10	145.30	146.42	145.40	1,484,937.00
05.06.2025	145.71	142.18	145.31	143.41	1,328,782.00
06.06.2025	147.20	145.12	145.57	146.75	1,160,797.00
09.06.2025	148.13	145.96	147.24	146.96	972,496.00
10.06.2025	148.10	146.03	146.71	146.88	884,519.00
11.06.2025	148.70	146.82	147.08	147.73	877,478.00
12.06.2025	148.83	145.36	146.00	148.61	866,514.00
13.06.2025	147.91	145.33	146.94	145.62	917,913.00
16.06.2025	149.74	147.32	147.46	148.50	773,093.00
17.06.2025	149.31	147.10	148.00	147.57	865,171.00
18.06.2025	149.79	147.25	147.31	148.34	937,290.00
20.06.2025	149.80	148.35	149.26	148.95	2,120,169.00
23.06.2025	151.00	147.18	149.14	150.96	1,103,189.00
24.06.2025	153.15	150.54	152.73	150.88	1,370,142.00
25.06.2025	151.99	150.04	151.23	151.73	889,809.00
26.06.2025	152.90	149.35	151.76	152.61	1,175,731.00
27.06.2025	154.51	152.12	153.15	153.23	1,843,937.00
30.06.2025	154.52	152.08	153.66	153.37	1,138,163.00
01.07.2025	155.35	151.70	152.40	154.64	919,405.00
02.07.2025	158.39	154.49	155.17	158.18	1,395,659.00
03.07.2025	160.34	157.74	158.52	160.00	599,865.00
07.07.2025	160.51	156.80	159.84	157.28	1,046,523.00
08.07.2025	158.88	156.79	157.62	157.58	843,652.00
09.07.2025	160.00	158.10	159.29	158.66	1,005,115.00
10.07.2025	161.00	158.16	159.08	160.20	745,523.00
11.07.2025	159.34	157.81	159.34	158.40	1,050,903.00
14.07.2025	159.73	158.22	158.84	159.31	917,995.00
15.07.2025	159.46	156.26	158.80	156.27	902,563.00
16.07.2025	157.45	154.05	156.82	156.15	1,340,122.00
17.07.2025	159.73	155.54	155.63	159.48	939,889.00
18.07.2025	161.04	159.65	159.69	160.66	1,140,931.00
21.07.2025	161.98	159.32	160.97	159.38	1,125,694.00
22.07.2025	160.93	158.80	159.38	160.61	983,694.00
23.07.2025	162.50	160.48	161.74	160.87	2,525,652.00
24.07.2025	167.60	159.23	163.50	166.84	2,196,365.00
25.07.2025	168.68	165.63	166.95	168.53	1,086,787.00
28.07.2025	168.95	166.96	168.37	167.42	799,991.00
29.07.2025	169.47	166.96	168.56	168.02	877,280.00
30.07.2025	170.88	168.02	168.60	169.46	1,217,183.00
31.07.2025	170.10	166.60	168.20	167.13	885,708.00
01.08.2025	164.10	160.11	164.10	163.03	960,869.00
04.08.2025	166.68	163.91	163.93	166.48	681,104.00
05.08.2025	167.61	164.77	166.48	166.62	797,584.00
06.08.2025	168.04	166.26	167.07	166.76	558,593.00
07.08.2025	168.00	162.35	168.00	162.99	570,734.00
08.08.2025	165.56	163.49	164.20	164.92	659,499.00
11.08.2025	165.98	164.62	165.19	164.92	1,122,987.00
12.08.2025	168.55	165.51	165.74	168.37	615,974.00
13.08.2025	169.00	161.19	169.00	163.84	1,719,785.00
14.08.2025	165.00	162.75	164.61	164.67	891,880.00
15.08.2025	165.27	162.96	165.27	163.32	956,163.00
18.08.2025	164.84	162.27	162.66	164.36	813,131.00
19.08.2025	165.68	163.46	164.02	164.18	789,192.00
20.08.2025	164.00	160.65	164.00	162.47	1,149,058.00
21.08.2025	163.50	161.30	162.09	162.03	737,581.00
22.08.2025	166.22	161.98	162.73	165.27	677,938.00
25.08.2025	166.27	164.95	165.47	165.90	677,832.00
26.08.2025	168.04	165.15	165.67	167.96	965,590.00
27.08.2025	168.92	167.27	167.64	167.95	590,169.00
28.08.2025	168.96	167.72	168.40	168.71	661,523.00
29.08.2025	169.73	168.18	168.92	169.44	843,298.00
02.09.2025	168.59	165.48	167.74	168.32	996,100.00
03.09.2025	168.41	165.48	167.79	166.56	701,893.00
04.09.2025	171.25	167.20	167.59	171.09	888,485.00
05.09.2025	171.18	163.21	171.00	165.50	1,293,452.00
08.09.2025	166.08	164.43	165.14	165.77	960,547.00
09.09.2025	167.15	165.12	165.12	165.59	485,993.00
10.09.2025	167.81	164.59	165.51	166.70	577,985.00
11.09.2025	171.10	166.85	167.37	171.08	1,472,735.00
12.09.2025	171.45	169.36	170.86	170.27	1,188,301.00
15.09.2025	172.05	168.23	170.33	168.26	849,814.00
16.09.2025	169.63	166.89	168.07	169.07	1,173,192.00
17.09.2025	171.80	168.45	169.01	170.07	992,068.00
18.09.2025	174.84	170.14	170.14	173.55	210,070.00
19.09.2025	174.50	171.95	174.10	174.77	854,511.00
22.09.2025	176.65	172.44	173.40	175.37	505,609.00
23.09.2025	177.66	174.60	174.60	175.44	286,621.00
24.09.2025	177.01	171.55	175.85	171.94	768,174.00
25.09.2025	173.73	169.85	171.16	171.92	579,648.00
26.09.2025	176.32	172.65	173.23	175.78	842,413.00
29.09.2025	177.12	175.15	176.66	176.42	444,666.00
30.09.2025	177.31	171.31	176.50	172.58	480,373.00
01.10.2025	170.73	165.84	170.18	165.90	556,085.00
02.10.2025	167.20	163.89	164.93	166.48	374,084.00
03.10.2025	168.09	165.81	167.01	166.79	406,866.00
06.10.2025	168.62	165.93	167.73	167.64	278,117.00
07.10.2025	169.45	163.58	167.78	165.61	688,961.00
08.10.2025	167.01	164.48	164.90	165.11	281,387.00
09.10.2025	166.88	163.77	165.26	164.14	339,670.00
10.10.2025	165.20	159.41	165.20	160.32	693,829.00
13.10.2025	163.45	159.12	163.06	159.87	551,198.00
14.10.2025	164.45	158.49	159.34	162.60	383,839.00
15.10.2025	165.18	161.93	164.03	163.73	551,762.00
16.10.2025	165.24	159.11	163.49	160.15	663,863.00
17.10.2025	161.65	158.32	160.60	161.48	676,196.00
20.10.2025	166.28	162.15	162.73	164.93	511,713.00
21.10.2025	166.28	164.66	164.70	165.70	484,543.00
22.10.2025	167.51	165.48	166.24	166.05	922,547.00
23.10.2025	173.24	159.79	173.24	165.00	1,442,248.00
24.10.2025	166.13	161.20	165.71	162.40	985,401.00
27.10.2025	164.21	161.27	164.21	161.71	835,794.00
28.10.2025	162.32	159.63	162.02	159.67	478,963.00
29.10.2025	160.21	156.98	157.75	158.24	748,785.00
30.10.2025	159.93	156.75	158.33	158.06	463,018.00
31.10.2025	159.40	157.05	158.14	158.67	630,691.00
03.11.2025	159.62	157.07	157.75	158.91	596,785.00
04.11.2025	159.43	157.17	157.20	158.12	558,180.00
05.11.2025	160.20	157.59	157.75	159.57	344,432.00
06.11.2025	161.79	159.18	160.39	160.83	576,642.00
07.11.2025	163.20	159.60	160.39	163.20	422,403.00
10.11.2025	164.61	160.04	163.76	162.00	494,466.00
11.11.2025	164.50	161.96	162.95	163.52	270,499.00
12.11.2025	167.92	163.60	164.13	165.90	396,823.00
13.11.2025	166.23	160.79	165.16	161.13	536,791.00
14.11.2025	160.98	158.49	160.08	158.74	580,117.00
17.11.2025	158.90	154.43	158.65	155.36	523,855.00
18.11.2025	157.00	153.27	154.46	155.80	684,219.00
19.11.2025	158.36	155.27	155.91	157.72	353,158.00
20.11.2025	160.71	150.69	159.78	151.34	955,060.00
21.11.2025	154.65	151.13	152.55	152.95	698,480.00
24.11.2025	153.90	151.34	152.33	153.12	742,755.00
25.11.2025	155.17	153.06	154.21	154.55	451,720.00
26.11.2025	156.81	154.11	154.11	155.75	388,867.00
28.11.2025	157.67	155.79	156.89	156.62	404,558.00
01.12.2025	157.38	155.15	155.48	155.93	670,233.00
02.12.2025	156.92	155.30	156.35	155.67	631,973.00
03.12.2025	158.89	155.05	155.05	158.85	437,310.00
04.12.2025	163.34	160.28	160.28	162.63	598,265.00
05.12.2025	164.06	161.87	162.43	163.11	572,066.00
08.12.2025	165.45	162.54	163.04	164.25	437,576.00
09.12.2025	167.06	164.41	164.60	164.98	593,680.00
10.12.2025	167.68	164.78	166.00	166.87	870,462.00
11.12.2025	166.82	163.30	166.98	163.93	653,639.00
12.12.2025	165.80	162.54	163.73	163.80	469,354.00
15.12.2025	164.72	161.93	164.56	162.81	592,601.00
16.12.2025	163.46	161.55	162.92	161.96	674,905.00
17.12.2025	163.99	160.84	162.57	161.01	730,270.00
18.12.2025	163.58	160.17	161.79	160.17	751,074.00
19.12.2025	163.74	160.72	161.18	163.01	1,580,293.00
22.12.2025	166.15	162.72	163.60	165.96	485,711.00
23.12.2025	167.62	164.91	166.94	165.76	634,164.00
24.12.2025	166.59	164.70	165.67	165.82	176,671.00
26.12.2025	166.87	164.73	165.78	165.30	248,788.00
29.12.2025	166.04	163.66	165.35	164.03	289,674.00
30.12.2025	163.93	162.56	163.92	162.56	445,954.00
31.12.2025	163.60	160.55	163.50	160.62	307,819.00
02.01.2026	163.76	159.64	160.12	163.61	549,655.00
05.01.2026	169.63	164.13	163.99	167.30	647,356.00
06.01.2026	169.54	166.07	166.75	168.76	446,343.00
07.01.2026	168.98	164.65	167.99	165.08	631,119.00
08.01.2026	168.63	164.07	165.18	168.40	697,264.00
09.01.2026	170.12	167.25	169.40	167.66	350,705.00
12.01.2026	171.02	165.70	166.23	170.97	603,389.00
13.01.2026	171.16	165.86	171.44	167.25	555,458.00
14.01.2026	172.60	166.13	166.57	172.36	788,781.00
15.01.2026	174.70	171.35	172.50	171.55	541,701.00
16.01.2026	173.02	170.90	171.02	171.79	617,382.00
20.01.2026	170.63	165.41	168.84	167.80	541,434.00
21.01.2026	171.68	168.05	168.87	170.07	565,084.00
22.01.2026	172.64	170.45	170.72	171.57	413,738.00
23.01.2026	170.71	167.16	170.39	169.07	332,913.00
26.01.2026	170.56	168.50	169.97	169.72	357,184.00
27.01.2026	170.80	168.35	169.88	169.06	628,412.00
28.01.2026	171.17	167.18	170.34	168.31	746,891.00
29.01.2026	173.47	165.56	167.72	167.59	1,024,737.00
30.01.2026	167.85	163.70	167.11	165.83	873,018.00
02.02.2026	168.82	165.06	165.51	167.34	635,005.00
03.02.2026	169.73	163.46	167.23	166.17	630,228.00
04.02.2026	171.45	164.45	166.31	169.97	671,831.00
05.02.2026	170.13	167.06	169.58	167.48	610,764.00
06.02.2026	173.06	169.00	169.22	172.16	422,491.00
09.02.2026	174.01	170.48	171.18	173.68	439,630.00
10.02.2026	174.13	157.19	173.73	158.42	2,322,657.00
11.02.2026	163.18	156.54	163.18	158.71	1,620,742.00
12.02.2026	159.98	152.03	158.10	157.41	1,695,654.00
13.02.2026	159.46	156.00	157.28	158.73	598,114.00
17.02.2026	159.93	157.48	158.55	158.07	563,438.00
18.02.2026	161.57	158.02	158.82	161.08	636,400.00
19.02.2026	159.61	156.39	159.98	158.07	813,286.00
20.02.2026	158.33	154.82	157.92	158.33	630,258.00
23.02.2026	157.89	152.31	157.10	153.17	654,740.00
24.02.2026	156.59	152.20	152.66	155.44	514,888.00

צרו איתנו קשר *5988