גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:00

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	165.282	165.282	165.282	165.282	0.00
16:50	166.18	166.18	166.18	166.18	3,166.00
17:00	166.005	166.005	166.005	166.005	6,618.00
17:10	165.94	165.94	165.94	165.94	4,014.00
17:20	165.925	165.925	165.925	165.925	1,930.00
17:30	165.79	165.79	165.79	165.79	3,535.00
17:40	165.875	165.875	165.875	165.875	2,524.00
17:50	165.625	165.625	165.625	165.625	2,910.00
18:00	165.655	165.655	165.655	165.655	10,642.00
18:10	165.8	165.8	165.8	165.8	3,064.00
18:20	165.91	165.91	165.91	165.91	4,530.00
18:30	165.97	165.97	165.97	165.97	2,358.00
18:40	165.965	165.965	165.965	165.965	2,825.00
18:50	166.13	166.13	166.13	166.13	3,521.00
19:00	166.09	166.09	166.09	166.09	3,791.00
19:10	166.11	166.11	166.11	166.11	5,831.00
19:20	166.22	166.22	166.22	166.22	6,618.00
19:30	166.19	166.19	166.19	166.19	6,486.00
19:40	166.55	166.55	166.55	166.55	10,921.00
19:50	166.135	166.135	166.135	166.135	6,839.00
20:00	166.16	166.16	166.16	166.16	14,113.00
20:10	165.82	165.82	165.82	165.82	32,636.00
20:20	165.82	165.82	165.82	165.82	3.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	161.785	161.315	161.345	161.73	1,388,610.00
19.12.2025 17:30	162.2	161.49	161.72	162.15	1,458,905.00
19.12.2025 18:00	162.43	161.95	162.085	162.43	1,882,961.00
19.12.2025 18:30	162.615	162.225	162.5	162.525	2,403,723.00
19.12.2025 19:00	163.11	162.43	162.505	163.07	2,164,692.00
19.12.2025 19:30	163.23	162.76	163.06	163.11	2,168,125.00
19.12.2025 20:00	163.54	163.08	163.11	163.45	2,238,911.00
19.12.2025 20:30	163.555	163.375	163.465	163.46	2,824,701.00
19.12.2025 21:00	163.74	163.14	163.44	163.14	3,149,387.00
19.12.2025 21:30	163.45	162.88	163.2	162.95	2,719,907.00
19.12.2025 22:00	163.09	161.89	163.09	161.89	3,533,083.00
19.12.2025 22:30	163.07	161.695	161.88	163.07	5,036,356.00
22.12.2025 16:30	164.83	162.72	162.72	164.5475	43,117.00
22.12.2025 17:00	164.615	164.02	164.4	164.4	148,362.00
22.12.2025 17:30	165.16	164.4	164.4	165.09	250,595.00
22.12.2025 18:00	165.475	164.7725	164.7725	165.475	249,058.00
22.12.2025 18:30	165.895	165.4701	165.64	165.76	558,940.00
22.12.2025 19:00	165.7	165.33	165.7	165.45	703,102.00
22.12.2025 19:30	165.585	165.44	165.51	165.53	706,692.00
22.12.2025 20:00	165.53	165.1308	165.48	165.39	852,768.00
22.12.2025 20:30	165.445	164.98	165.4	165.28	1,105,072.00
22.12.2025 21:00	165.66	165.08	165.35	165.66	1,472,631.00
22.12.2025 21:30	166.135	165.68	165.71	165.705	1,483,095.00
22.12.2025 22:00	165.89	165.6	165.69	165.61	1,671,681.00
22.12.2025 22:30	165.92	165.305	165.68	165.92	3,293,226.00
23.12.2025 16:30	167.62	166.2532	167.605	166.395	123,741.00
23.12.2025 17:00	166.524	165.875	166.41	165.895	402,689.00
23.12.2025 17:30	165.94	165.51	165.81	165.805	547,602.00
23.12.2025 18:00	165.81	165.135	165.81	165.24	616,679.00
23.12.2025 18:30	165.275	164.9575	165.2275	165.18	638,445.00
23.12.2025 19:00	165.58	165.2	165.2	165.38	734,611.00
23.12.2025 19:30	165.545	165.28	165.415	165.545	650,467.00
23.12.2025 20:00	165.78	165.4	165.48	165.55	1,091,026.00
23.12.2025 20:30	165.96	165.565	165.585	165.79	1,487,728.00
23.12.2025 21:00	166.11	165.73	165.77	166.03	1,213,084.00
23.12.2025 21:30	166.04	165.615	166.04	165.725	1,477,525.00
23.12.2025 22:00	166.01	165.7	165.725	166.01	2,107,195.00
23.12.2025 22:30	166.22	165.83	166.065	165.83	2,838,650.00
24.12.2025 16:30	166.5	165.15	165.15	166.005	12,911.00
24.12.2025 17:00	165.95	165.78	165.945	165.835	37,324.00
24.12.2025 17:30	165.875	165.445	165.805	165.71	85,817.00
24.12.2025 18:00	165.97	165.72	165.75	165.965	93,582.00
24.12.2025 18:30	166.17	165.965	165.975	166.12	118,613.00
24.12.2025 19:00	166.25	166.095	166.16	166.22	277,678.00
24.12.2025 19:30	166.59	165.77	166.4	165.77	706,260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	158.82	156.17	156.17	158.71	710,314.00
27.12.2024	159.04	156.10	157.38	156.92	557,954.00
30.12.2024	156.10	153.94	154.72	155.33	822,569.00
31.12.2024	156.50	154.66	155.99	155.33	474,037.00
06.01.2025	161.85	159.29	160.82	159.87	1,075,518.00
07.01.2025	160.75	156.23	159.65	158.98	1,412,719.00
08.01.2025	159.63	157.05	158.86	159.38	849,261.00
10.01.2025	158.91	153.65	157.50	154.21	1,157,407.00
13.01.2025	154.83	152.67	152.87	154.21	1,021,246.00
14.01.2025	157.62	155.07	155.37	156.72	891,833.00
15.01.2025	161.83	159.22	160.00	161.40	1,278,128.00
16.01.2025	165.01	161.38	161.38	164.90	1,560,356.00
17.01.2025	167.40	162.90	165.00	167.01	1,389,160.00
21.01.2025	170.99	168.00	168.07	169.69	926,781.00
22.01.2025	170.97	169.11	169.34	170.50	1,014,668.00
23.01.2025	173.15	170.64	170.64	171.55	1,389,625.00
24.01.2025	172.80	170.01	170.06	172.64	1,313,485.00
27.01.2025	171.79	166.07	171.11	169.34	1,439,989.00
28.01.2025	172.10	168.51	168.55	171.51	1,691,282.00
29.01.2025	174.32	171.25	171.50	172.02	1,505,520.00
30.01.2025	172.26	164.15	170.13	170.65	2,567,696.00
31.01.2025	171.71	166.94	171.38	168.48	1,651,774.00
03.02.2025	166.07	161.00	165.67	164.58	268,913.00
04.02.2025	166.69	163.60	166.43	164.68	1,284,234.00
05.02.2025	165.96	163.19	165.33	164.89	313,587.00
06.02.2025	168.60	166.32	167.01	168.45	978,318.00
07.02.2025	170.37	167.07	168.55	167.43	725,333.00
10.02.2025	167.72	161.42	167.58	162.42	1,423,309.00
11.02.2025	163.45	160.49	162.27	162.95	1,597,069.00
12.02.2025	162.43	160.20	161.47	161.10	1,287,719.00
13.02.2025	162.20	158.73	161.76	160.66	819,387.00
14.02.2025	161.89	159.40	160.39	159.84	1,698,139.00
18.02.2025	162.04	159.81	160.18	160.92	1,295,663.00
19.02.2025	161.04	158.96	160.86	159.58	1,328,330.00
20.02.2025	158.65	151.75	158.56	155.07	2,085,618.00
21.02.2025	156.29	150.27	155.49	151.54	1,668,568.00
24.02.2025	153.15	150.37	152.80	151.68	1,047,214.00
25.02.2025	152.74	150.24	152.13	150.95	1,053,448.00
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

צרו איתנו קשר *5988