גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריג'נסי סנטרס > גרפים

עדכון אחרון 20:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריג'נסי סנטרס

Regency Centers

מניה REG 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	68.425	68.425	68.425	68.425	0.00
16:50	67.99	67.99	67.99	67.99	10,570.00
17:00	67.88	67.88	67.88	67.88	12,596.00
17:10	67.72	67.72	67.72	67.72	21,644.00
17:20	67.57	67.57	67.57	67.57	16,370.00
17:30	67.47	67.47	67.47	67.47	12,401.00
17:40	67.48	67.48	67.48	67.48	7,183.00
17:50	67.46	67.46	67.46	67.46	6,355.00
18:00	67.44	67.44	67.44	67.44	14,635.00
18:10	67.31	67.31	67.31	67.31	66,221.00
18:20	67.325	67.325	67.325	67.325	9,805.00
18:30	67.29	67.29	67.29	67.29	13,230.00
18:40	67.15	67.15	67.15	67.15	31,458.00
18:50	67.18	67.18	67.18	67.18	7,186.00
19:00	67.23	67.23	67.23	67.23	6,951.00
19:10	67.34	67.34	67.34	67.34	24,206.00
19:20	67.275	67.275	67.275	67.275	9,754.00
19:30	67.28	67.28	67.28	67.28	8,587.00
19:40	67.195	67.195	67.195	67.195	10,595.00
19:50	67.2	67.2	67.2	67.2	7,626.00
20:00	67.16	67.16	67.16	67.16	7,608.00
20:10	67.1	67.1	67.1	67.1	9,905.00
20:20	67.11	67.11	67.11	67.11	18,738.00
20:30	67.21	67.21	67.21	67.21	3,619.00
20:40	67.025	67.025	67.025	67.025	13,314.00
20:50	67.08	67.08	67.08	67.08	9,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	68.18	67.995	68.04	68.015	128,182.00
12.12.2025 17:30	67.99	67.67	67.99	67.67	166,331.00
12.12.2025 18:00	67.94	67.685	67.685	67.91	292,005.00
12.12.2025 18:30	68.01	67.81	67.855	67.84	346,836.00
12.12.2025 19:00	68	67.805	67.845	67.825	493,103.00
12.12.2025 19:30	67.945	67.845	67.845	67.9	502,003.00
12.12.2025 20:00	67.96	67.82	67.85	67.82	368,111.00
12.12.2025 20:30	67.85	67.76	67.79	67.825	279,760.00
12.12.2025 21:00	67.84	67.7	67.7836	67.755	498,790.00
12.12.2025 21:30	67.79	67.72	67.77	67.74	400,713.00
12.12.2025 22:00	67.77	67.58	67.74	67.73	828,506.00
12.12.2025 22:30	67.815	67.64	67.79	67.76	1,268,486.00
15.12.2025 16:30	68.09	67.2	67.2	68.09	72,977.00
15.12.2025 17:00	68.235	67.87	68.09	68.235	227,582.00
15.12.2025 17:30	68.29	68.025	68.17	68.025	299,810.00
15.12.2025 18:00	68.185	67.915	68.125	67.98	363,553.00
15.12.2025 18:30	67.97	67.81	67.97	67.84	405,582.00
15.12.2025 19:00	68	67.81	67.83	67.8404	706,144.00
15.12.2025 19:30	67.98	67.75	67.83	67.775	439,503.00
15.12.2025 20:00	67.9	67.7	67.8	67.735	659,702.00
15.12.2025 20:30	67.88	67.72	67.735	67.85	675,941.00
15.12.2025 21:00	67.92	67.79	67.86	67.8161	837,392.00
15.12.2025 21:30	68.06	67.8	67.83	68.06	924,893.00
15.12.2025 22:00	68.13	68.01	68.11	68.085	1,118,297.00
15.12.2025 22:30	68.28	68.04	68.1	68.28	2,315,278.00
16.12.2025 16:30	68.425	67.81	68.31	67.81	34,272.00
16.12.2025 17:00	67.86	67.45	67.86	67.45	123,169.00
16.12.2025 17:30	67.55	67.375	67.465	67.38	192,455.00
16.12.2025 18:00	67.401	67.26	67.36	67.275	360,723.00
16.12.2025 18:30	67.295	67.115	67.19	67.295	462,856.00
16.12.2025 19:00	67.4	67.205	67.29	67.205	657,210.00
16.12.2025 19:30	67.235	67.13	67.22	67.13	492,290.00
16.12.2025 20:00	67.21	67.065	67.13	67.09	609,500.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	76.03	74.54	74.82	75.50	1,382,486.00
18.12.2024	76.34	73.19	75.44	73.21	1,852,652.00
19.12.2024	74.13	72.36	72.80	72.42	1,737,383.00
20.12.2024	74.50	72.25	72.77	73.80	3,284,033.00
23.12.2024	73.89	73.03	73.52	73.75	1,024,626.00
24.12.2024	74.55	73.26	73.26	74.50	345,626.00
26.12.2024	74.73	73.89	74.12	74.61	459,557.00
27.12.2024	74.88	73.77	74.36	73.95	808,464.00
30.12.2024	73.70	72.87	73.64	73.41	989,713.00
31.12.2024	74.20	73.11	74.11	73.93	1,020,327.00
06.01.2025	72.98	71.01	72.61	71.08	716,018.00
07.01.2025	71.66	70.02	71.02	70.16	750,615.00
08.01.2025	70.52	69.54	69.97	70.15	721,266.00
10.01.2025	69.52	68.54	69.08	68.83	1,132,952.00
13.01.2025	70.92	68.44	68.87	70.76	1,239,051.00
14.01.2025	71.03	70.17	70.95	70.66	1,151,560.00
15.01.2025	72.24	70.60	72.09	71.17	852,498.00
16.01.2025	72.07	71.28	71.29	71.66	580,267.00
17.01.2025	71.99	71.20	71.93	71.22	1,104,031.00
21.01.2025	72.18	71.10	71.10	71.96	1,020,585.00
22.01.2025	71.62	70.60	71.35	71.13	806,136.00
23.01.2025	71.49	70.39	71.30	71.07	813,382.00
24.01.2025	72.08	70.79	70.84	71.77	787,286.00
27.01.2025	73.93	71.71	72.14	73.09	912,213.00
28.01.2025	73.99	72.36	72.83	72.53	1,085,430.00
29.01.2025	72.60	70.90	72.41	71.33	838,566.00
30.01.2025	72.71	71.38	71.95	71.96	1,044,222.00
31.01.2025	72.35	71.46	71.65	71.84	1,079,292.00
03.02.2025	71.77	70.60	71.64	71.71	84,696.00
04.02.2025	72.18	71.21	71.75	71.78	652,394.00
05.02.2025	73.16	71.87	72.18	73.15	184,354.00
06.02.2025	73.49	72.18	73.49	72.95	934,983.00
07.02.2025	74.88	73.04	73.04	74.02	1,404,316.00
10.02.2025	74.13	73.01	74.01	73.61	842,014.00
11.02.2025	74.44	72.90	73.29	74.42	950,985.00
12.02.2025	74.54	73.31	73.77	74.41	926,249.00
13.02.2025	74.88	74.42	74.42	74.73	578,196.00
14.02.2025	75.34	72.30	74.99	72.34	1,266,153.00
18.02.2025	72.92	71.90	71.90	72.87	1,059,562.00
19.02.2025	74.17	72.58	72.77	73.44	1,110,401.00
20.02.2025	73.53	72.79	73.24	73.28	788,439.00
21.02.2025	73.59	72.78	73.13	73.33	841,694.00
24.02.2025	74.73	73.10	73.45	74.33	876,182.00
25.02.2025	75.22	74.30	74.33	75.45	759,285.00
26.02.2025	75.80	74.82	75.45	75.25	713,731.00
27.02.2025	76.20	75.09	75.29	75.56	808,282.00
28.02.2025	76.88	75.81	76.01	76.70	1,880,550.00
03.03.2025	77.92	76.17	76.31	77.74	1,364,129.00
04.03.2025	78.18	76.30	78.17	76.35	1,315,530.00
05.03.2025	77.13	75.26	75.49	77.09	1,323,139.00
06.03.2025	76.79	74.09	76.52	74.45	1,349,259.00
07.03.2025	75.12	73.87	74.54	73.96	992,872.00
10.03.2025	75.23	73.59	73.74	73.94	1,048,546.00
11.03.2025	74.81	72.57	74.11	73.71	1,422,666.00
12.03.2025	73.45	71.47	72.92	72.00	875,101.00
13.03.2025	72.65	70.11	72.09	70.39	1,523,216.00
14.03.2025	71.46	70.38	70.98	71.07	969,288.00
17.03.2025	71.91	71.09	71.09	71.43	787,672.00
18.03.2025	72.10	71.05	71.33	71.42	1,117,242.00
19.03.2025	72.50	70.77	71.84	72.08	818,879.00
20.03.2025	72.50	71.60	72.18	72.04	1,078,280.00
21.03.2025	71.95	70.76	71.95	71.50	1,508,691.00
24.03.2025	72.65	71.73	72.12	72.44	1,075,893.00
25.03.2025	72.83	71.68	72.48	72.18	1,045,663.00
26.03.2025	73.04	72.26	72.36	72.83	555,064.00
27.03.2025	73.45	72.30	73.03	72.39	598,210.00
28.03.2025	73.04	71.90	72.98	72.87	839,836.00
31.03.2025	74.00	72.72	73.23	73.76	1,985,301.00
01.04.2025	74.00	72.70	73.65	73.57	1,411,643.00
02.04.2025	74.99	72.99	73.33	74.74	1,204,827.00
03.04.2025	74.59	71.00	74.19	72.09	1,612,599.00
04.04.2025	72.79	68.69	72.79	68.77	2,165,566.00
07.04.2025	69.62	65.98	67.89	67.54	1,970,789.00
08.04.2025	68.94	64.78	68.60	65.48	2,602,248.00
09.04.2025	70.00	63.44	64.12	69.66	1,908,270.00
10.04.2025	70.20	66.68	68.99	68.42	1,377,602.00
11.04.2025	69.69	67.01	67.75	69.40	908,517.00
14.04.2025	70.80	69.34	69.34	70.41	882,503.00
15.04.2025	71.10	70.23	70.88	70.36	1,003,518.00
16.04.2025	71.24	69.93	70.67	70.21	651,742.00
17.04.2025	72.24	70.50	70.60	71.66	635,249.00
21.04.2025	72.01	69.85	70.92	70.78	581,366.00
22.04.2025	72.74	71.15	71.78	72.32	785,743.00
23.04.2025	73.27	71.24	72.20	71.96	1,093,020.00
24.04.2025	72.22	71.39	71.77	71.45	668,268.00
25.04.2025	71.88	70.51	71.72	71.44	801,823.00
28.04.2025	71.99	70.90	70.91	71.83	1,045,204.00
29.04.2025	72.27	70.85	71.75	71.85	1,388,328.00
30.04.2025	72.94	69.96	72.19	72.18	1,836,490.00
01.05.2025	73.20	71.81	73.00	72.42	910,336.00
02.05.2025	74.30	72.60	73.37	73.03	617,795.00
05.05.2025	73.09	72.31	73.03	72.48	525,040.00
06.05.2025	72.54	71.40	72.48	71.98	918,812.00
07.05.2025	72.75	71.83	72.19	72.01	872,325.00
08.05.2025	72.65	71.28	72.04	71.90	867,685.00
09.05.2025	72.69	71.50	71.70	72.38	614,397.00
12.05.2025	73.86	72.65	72.93	73.83	757,618.00
13.05.2025	74.16	72.59	74.04	73.05	1,071,098.00
14.05.2025	72.57	71.56	72.21	72.20	1,430,116.00
15.05.2025	72.79	72.11	72.41	72.59	1,167,434.00
16.05.2025	73.86	72.57	72.90	73.82	935,768.00
19.05.2025	74.27	73.16	73.16	74.05	1,887,751.00
20.05.2025	73.90	72.85	73.44	73.13	869,590.00
21.05.2025	72.93	71.18	72.57	71.34	817,162.00
22.05.2025	71.51	70.53	71.31	71.08	930,240.00
23.05.2025	71.29	70.57	70.93	71.01	972,165.00
27.05.2025	72.42	71.23	71.67	72.14	1,079,247.00
28.05.2025	72.37	71.16	72.23	71.62	792,980.00
29.05.2025	72.52	71.45	71.62	72.39	715,755.00
30.05.2025	72.57	71.66	72.35	72.15	2,062,552.00
02.06.2025	72.25	70.91	71.60	71.95	735,825.00
03.06.2025	71.96	71.11	71.11	71.54	873,002.00
04.06.2025	71.84	71.16	71.39	71.67	791,607.00
05.06.2025	71.51	70.72	71.45	71.24	990,714.00
06.06.2025	72.13	70.67	71.44	72.01	1,144,774.00
09.06.2025	72.57	71.36	71.85	72.16	853,033.00
10.06.2025	73.03	72.19	72.47	72.67	1,057,539.00
11.06.2025	72.52	70.77	72.13	71.01	1,035,112.00
12.06.2025	71.07	70.42	70.84	71.06	896,016.00
13.06.2025	71.07	69.75	70.74	70.25	1,452,036.00
16.06.2025	70.77	69.93	70.42	70.40	1,276,450.00
17.06.2025	70.96	69.80	70.29	70.14	1,390,884.00
18.06.2025	71.11	69.83	70.04	70.69	810,592.00
20.06.2025	71.65	70.83	70.95	71.14	1,948,854.00
23.06.2025	72.31	71.24	71.33	72.27	792,029.00
24.06.2025	72.68	71.54	72.43	71.66	1,085,233.00
25.06.2025	71.64	69.98	71.36	70.03	1,049,242.00
26.06.2025	70.60	69.95	70.16	70.54	1,198,269.00
27.06.2025	71.32	70.29	70.77	70.54	1,302,152.00
30.06.2025	71.34	69.42	70.54	71.23	1,526,730.00
01.07.2025	72.54	70.68	70.93	71.11	1,283,243.00
02.07.2025	71.07	69.93	70.79	70.80	1,460,571.00
03.07.2025	71.10	70.51	70.62	70.79	684,262.00
07.07.2025	71.48	69.72	70.83	69.92	1,095,301.00
08.07.2025	69.99	69.21	69.57	69.56	991,589.00
09.07.2025	70.03	68.85	69.67	69.02	1,627,198.00
10.07.2025	70.00	68.81	69.09	69.26	1,060,066.00
11.07.2025	69.54	68.62	68.93	69.34	1,317,390.00
14.07.2025	69.95	69.07	69.16	69.93	912,372.00
15.07.2025	69.87	68.53	69.87	68.62	944,187.00
16.07.2025	69.57	68.61	68.73	69.43	1,022,899.00
17.07.2025	70.02	68.89	69.24	69.90	606,217.00
18.07.2025	70.57	69.50	70.10	69.87	979,563.00
21.07.2025	70.39	69.60	69.93	69.76	894,341.00
22.07.2025	71.72	69.75	69.95	71.66	833,534.00
23.07.2025	71.84	71.05	71.66	71.47	912,708.00
24.07.2025	72.21	70.99	71.30	71.53	1,331,303.00
25.07.2025	71.88	70.58	71.72	71.18	898,039.00
28.07.2025	71.05	69.89	71.05	70.04	999,232.00
29.07.2025	71.86	69.87	70.38	71.76	1,732,933.00
30.07.2025	74.01	71.77	73.20	72.31	1,755,406.00
31.07.2025	72.44	71.21	72.15	71.40	1,369,454.00
01.08.2025	72.24	70.35	72.24	70.48	1,141,645.00
04.08.2025	72.21	70.62	70.71	72.18	1,161,700.00
05.08.2025	73.90	71.96	72.10	73.81	1,552,097.00
06.08.2025	74.35	73.03	74.00	73.20	2,733,889.00
07.08.2025	73.60	71.97	73.45	72.54	929,690.00
08.08.2025	72.83	71.61	72.52	71.92	746,359.00
11.08.2025	72.53	71.51	71.91	71.54	1,058,509.00
12.08.2025	71.94	71.03	71.57	71.88	1,205,719.00
13.08.2025	72.21	70.93	72.01	72.02	1,592,559.00
14.08.2025	71.62	70.66	71.62	71.11	920,501.00
15.08.2025	71.36	70.92	71.25	71.02	1,118,802.00
18.08.2025	71.39	70.30	71.13	70.34	755,397.00
19.08.2025	71.84	70.34	70.34	71.78	1,244,085.00
20.08.2025	72.63	71.48	72.08	71.73	1,261,847.00
21.08.2025	71.91	71.10	71.32	71.22	977,570.00
22.08.2025	72.79	71.66	71.66	72.35	1,314,932.00
25.08.2025	72.43	71.75	72.16	71.92	1,109,128.00
26.08.2025	72.45	71.67	71.90	72.07	1,405,586.00
27.08.2025	72.54	71.97	72.10	72.47	1,002,964.00
28.08.2025	72.54	71.49	72.47	72.21	876,329.00
29.08.2025	72.68	72.23	72.34	72.50	1,029,758.00
02.09.2025	73.00	71.93	72.30	72.33	1,744,478.00
03.09.2025	72.53	71.84	71.95	72.23	771,228.00
04.09.2025	73.60	72.08	72.55	73.56	1,219,966.00
05.09.2025	74.44	72.71	73.70	73.68	848,751.00
08.09.2025	73.58	72.43	73.44	73.08	1,097,757.00
09.09.2025	73.08	72.26	72.79	72.39	899,041.00
10.09.2025	72.36	71.75	72.11	72.09	1,202,147.00
11.09.2025	72.46	71.44	71.63	72.24	1,291,441.00
12.09.2025	72.29	71.30	71.91	71.34	1,156,469.00
15.09.2025	71.48	70.58	71.44	70.97	965,834.00
16.09.2025	71.10	70.23	70.73	70.38	1,129,745.00
17.09.2025	71.14	69.63	70.37	69.76	986,440.00
18.09.2025	70.52	69.45	69.61	70.33	381,715.00
19.09.2025	70.67	69.80	70.56	70.27	1,924,611.00
22.09.2025	70.66	69.68	70.44	70.66	406,800.00
23.09.2025	71.58	70.76	70.78	71.48	435,309.00
24.09.2025	71.74	70.87	71.45	71.38	980,318.00
25.09.2025	71.85	70.95	71.63	71.07	758,096.00
26.09.2025	71.89	71.09	71.41	71.35	277,051.00
29.09.2025	72.36	71.21	71.57	72.22	788,781.00
30.09.2025	73.00	71.57	72.05	72.90	1,031,503.00
01.10.2025	73.45	71.93	73.10	72.09	983,653.00
02.10.2025	72.05	71.12	71.85	71.88	678,765.00
03.10.2025	72.76	71.63	71.89	71.68	834,783.00
06.10.2025	72.32	71.04	72.32	71.14	875,395.00
07.10.2025	71.70	70.80	71.05	71.48	743,845.00
08.10.2025	71.36	70.72	71.19	71.26	484,009.00
09.10.2025	71.71	70.89	71.49	71.33	552,727.00
10.10.2025	71.69	70.26	71.42	70.37	526,734.00
13.10.2025	71.64	69.81	70.37	71.48	636,941.00
14.10.2025	72.09	71.19	71.35	71.81	735,830.00
15.10.2025	72.98	71.61	71.70	72.43	566,137.00
16.10.2025	72.60	71.44	72.60	71.72	537,940.00
17.10.2025	72.54	71.75	71.95	72.24	748,727.00
20.10.2025	72.89	71.52	72.31	72.21	520,420.00
21.10.2025	72.83	71.94	72.22	72.16	603,479.00
22.10.2025	72.77	72.11	72.34	72.60	886,805.00
23.10.2025	72.85	71.75	72.73	72.48	777,232.00
24.10.2025	73.12	72.48	72.48	72.64	600,383.00
27.10.2025	73.36	72.52	73.08	73.18	900,466.00
28.10.2025	73.11	71.22	72.94	71.54	973,879.00
29.10.2025	71.68	69.13	70.53	69.35	939,464.00
30.10.2025	73.69	69.24	69.35	69.39	1,594,064.00
31.10.2025	69.87	68.66	69.10	68.95	902,356.00
03.11.2025	69.33	67.29	68.36	68.91	1,175,018.00
04.11.2025	69.92	68.67	69.30	69.12	1,227,127.00
05.11.2025	69.84	68.72	69.38	69.42	1,441,234.00
06.11.2025	69.44	68.62	69.21	68.72	726,716.00
07.11.2025	69.79	68.58	69.03	69.77	714,118.00
10.11.2025	70.46	69.43	69.77	70.09	816,487.00
11.11.2025	71.43	70.00	70.33	71.26	689,747.00
12.11.2025	71.24	69.96	70.98	70.00	882,901.00
13.11.2025	70.29	69.64	69.64	69.82	686,281.00
14.11.2025	70.19	69.25	69.94	69.59	740,318.00
17.11.2025	70.15	68.86	69.78	69.13	508,137.00
18.11.2025	69.82	69.09	69.49	69.49	621,387.00
19.11.2025	69.83	68.96	69.53	69.09	644,231.00
20.11.2025	70.25	69.15	69.75	69.41	858,008.00
21.11.2025	71.11	69.22	69.41	70.87	921,836.00
24.11.2025	71.25	70.32	70.89	71.17	2,009,617.00
25.11.2025	71.88	70.98	71.31	71.07	891,495.00
26.11.2025	71.57	70.64	70.83	71.26	1,239,552.00
28.11.2025	71.75	71.00	71.26	71.16	438,389.00
01.12.2025	71.32	70.70	70.73	70.84	700,631.00
02.12.2025	71.18	69.61	70.90	70.03	590,982.00
03.12.2025	70.36	69.43	70.11	69.94	625,776.00
04.12.2025	69.75	68.92	68.94	69.07	949,663.00
05.12.2025	69.27	68.66	69.03	68.70	791,738.00
08.12.2025	68.69	67.79	68.64	67.87	770,537.00
09.12.2025	68.95	67.73	68.24	67.79	671,272.00
10.12.2025	68.24	67.10	67.90	67.20	1,313,378.00
11.12.2025	67.98	67.25	67.50	67.76	1,402,833.00
12.12.2025	68.24	67.58	67.92	67.76	596,741.00
15.12.2025	68.30	67.18	67.66	68.25	1,031,962.00

צרו איתנו קשר *5988