גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמפרה > גרפים

עדכון אחרון 13.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמפרה

Sempra

מניה SRE ניו-יורק USD

שער

74.08

שינוי

-2.82%

שינוי ב USD

-2.15

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	76.09	76.09	76.09	76.09	0.00
16:50	76.16	76.16	76.16	76.16	32,352.00
17:00	75.94	75.94	75.94	75.94	25,759.00
17:10	75.93	75.93	75.93	75.93	19,104.00
17:20	75.87	75.87	75.87	75.87	34,685.00
17:30	75.94	75.94	75.94	75.94	19,643.00
17:40	75.86	75.86	75.86	75.86	35,238.00
17:50	75.43	75.43	75.43	75.43	46,989.00
18:00	75.52	75.52	75.52	75.52	41,844.00
18:10	75.775	75.775	75.775	75.775	62,367.00
18:20	75.59	75.59	75.59	75.59	33,685.00
18:30	75.44	75.44	75.44	75.44	35,707.00
18:40	75.595	75.595	75.595	75.595	40,345.00
18:50	75.4	75.4	75.4	75.4	59,194.00
19:00	75.5	75.5	75.5	75.5	34,950.00
19:10	75.46	75.46	75.46	75.46	31,571.00
19:20	75.4475	75.4475	75.4475	75.4475	31,389.00
19:30	75.34	75.34	75.34	75.34	23,313.00
19:40	75.235	75.235	75.235	75.235	46,168.00
19:50	75.14	75.14	75.14	75.14	38,199.00
20:00	75.217	75.217	75.217	75.217	32,896.00
20:10	75.27	75.27	75.27	75.27	35,137.00
20:20	75.15	75.15	75.15	75.15	28,074.00
20:30	75.1	75.1	75.1	75.1	23,008.00
20:40	74.95	74.95	74.95	74.95	40,170.00
20:50	74.93	74.93	74.93	74.93	22,657.00
21:00	74.85	74.85	74.85	74.85	45,925.00
21:10	74.93	74.93	74.93	74.93	44,128.00
21:20	74.84	74.84	74.84	74.84	42,455.00
21:30	74.8	74.8	74.8	74.8	40,880.00
21:40	74.68	74.68	74.68	74.68	51,369.00
21:50	74.6	74.6	74.6	74.6	70,278.00
22:00	74.62	74.62	74.62	74.62	92,327.00
22:10	74.61	74.61	74.61	74.61	110,824.00
22:20	74.59	74.59	74.59	74.59	132,691.00
22:30	74.45	74.45	74.45	74.45	59,325.00
22:40	74.365	74.365	74.365	74.365	183,255.00
22:50	73.98	73.98	73.98	73.98	171,611.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	76.85	76.42	76.83	76.63	414,611.00
06.06.2025 17:30	76.72	76.47	76.56	76.58	579,163.00
06.06.2025 18:00	76.69	76.4	76.605	76.51	1,112,772.00
06.06.2025 18:30	76.53	76.24	76.525	76.475	1,544,461.00
06.06.2025 19:00	76.475	76.26	76.475	76.38	2,032,722.00
06.06.2025 19:30	76.48	76.11	76.37	76.15	2,012,692.00
06.06.2025 20:00	76.28	76.095	76.1575	76.265	2,057,539.00
06.06.2025 20:30	76.3	76.22	76.25	76.27	2,830,747.00
06.06.2025 21:00	76.4	76.26	76.27	76.26	4,487,817.00
06.06.2025 21:30	76.41	76.283	76.283	76.4	3,869,194.00
06.06.2025 22:00	76.64	76.37	76.37	76.61	6,912,170.00
06.06.2025 22:30	76.85	76.64	76.64	76.85	6,939,421.00
09.06.2025 16:30	76.86	76.27	76.535	76.86	274,875.00
09.06.2025 17:00	77.085	76.37	76.88	76.49	1,074,052.00
09.06.2025 17:30	76.55	76.1838	76.525	76.195	1,769,864.00
09.06.2025 18:00	76.35	76	76.32	76.04	2,303,808.00
09.06.2025 18:30	76.175	75.71	76.0394	75.815	3,783,903.00
09.06.2025 19:00	76.12	75.73	75.8	76.12	5,801,842.00
09.06.2025 19:30	76.02	75.61	76.02	75.72	7,084,122.00
09.06.2025 20:00	75.82	75.62	75.66	75.76	6,502,207.00
09.06.2025 20:30	75.74	74.9	75.74	74.98	8,395,932.00
09.06.2025 21:00	75.19	74.67	75.01	74.75	11,751,123.00
09.06.2025 21:30	75.2	74.72	74.72	75.2	15,361,526.00
09.06.2025 22:00	75.29	74.675	75.28	74.77	14,685,709.00
09.06.2025 22:30	74.88	74.46	74.77	74.66	17,298,219.00
10.06.2025 16:30	75.4	74.915	75.26	74.93	160,122.00
10.06.2025 17:00	75.355	74.89	74.915	75.11	433,378.00
10.06.2025 17:30	75.405	75.065	75.18	75.31	1,132,323.00
10.06.2025 18:00	75.69	75.44	75.44	75.66	2,138,588.00
10.06.2025 18:30	75.8	75.43	75.69	75.44	3,156,805.00
10.06.2025 19:00	75.445	75.29	75.435	75.37	5,032,087.00
10.06.2025 19:30	75.46	75.31	75.37	75.39	5,002,135.00
10.06.2025 20:00	75.72	75.4	75.4	75.72	5,290,129.00
10.06.2025 20:30	75.86	75.72	75.73	75.76	4,014,136.00
10.06.2025 21:00	75.8	75.595	75.68	75.73	6,005,823.00
10.06.2025 21:30	75.945	75.73	75.74	75.865	7,179,925.00
10.06.2025 22:00	76.16	75.87	75.88	76.05	9,328,791.00
10.06.2025 22:30	76.0925	75.81	76.09	75.935	9,669,379.00
11.06.2025 16:30	76.44	75.95	75.95	76.0381	173,405.00
11.06.2025 17:00	76.18	75.83	76.06	75.92	668,059.00
11.06.2025 17:30	76.22	75.97	75.97	76.04	996,755.00
11.06.2025 18:00	76.13	75.78	76.06	75.78	1,934,912.00
11.06.2025 18:30	75.84	75.61	75.73	75.8	2,232,648.00
11.06.2025 19:00	75.8325	75.59	75.805	75.77	3,246,570.00
11.06.2025 19:30	76.025	75.835	75.85	76.025	2,984,973.00
11.06.2025 20:00	76.235	76.045	76.045	76.2095	4,223,720.00
11.06.2025 20:30	76.35	76.06	76.19	76.3	3,581,965.00
11.06.2025 21:00	76.37	76.13	76.29	76.19	3,775,461.00
11.06.2025 21:30	76.34	76.04	76.11	76.05	4,773,085.00
11.06.2025 22:00	76.2001	76	76.0644	76.13	6,593,607.00
11.06.2025 22:30	76.13	75.88	76.11	75.91	7,255,471.00
12.06.2025 16:30	76.29	75.55	75.55	76.14	140,501.00
12.06.2025 17:00	76.27	75.985	76.01	76.14	635,563.00
12.06.2025 17:30	76.01	75.76	75.96	75.79	1,087,038.00
12.06.2025 18:00	75.93	75.75	75.85	75.79	1,644,947.00
12.06.2025 18:30	75.955	75.69	75.79	75.9325	1,991,435.00
12.06.2025 19:00	75.945	75.69	75.915	75.76	2,881,226.00
12.06.2025 19:30	75.85	75.73	75.77	75.78	2,696,492.00
12.06.2025 20:00	75.9	75.74	75.81	75.86	2,779,660.00
12.06.2025 20:30	76.06	75.8698	75.8698	76.03	3,477,531.00
12.06.2025 21:00	76.2	76.025	76.025	76.17	3,992,884.00
12.06.2025 21:30	76.2	76.1	76.11	76.175	4,225,291.00
12.06.2025 22:00	76.23	76.1	76.18	76.22	4,079,980.00
12.06.2025 22:30	76.24	76.07	76.2	76.095	4,332,056.00
13.06.2025 16:30	76.19	75.72	76.06	75.825	146,884.00
13.06.2025 17:00	76.1	75.74	75.845	75.85	410,595.00
13.06.2025 17:30	75.89	75.35	75.84	75.56	784,868.00
13.06.2025 18:00	75.775	75.44	75.62	75.54	1,567,774.00
13.06.2025 18:30	75.69	75.38	75.57	75.48	1,913,598.00
13.06.2025 19:00	75.53	75.24	75.52	75.24	2,523,442.00
13.06.2025 19:30	75.285	75.06	75.27	75.21	3,265,641.00
13.06.2025 20:00	75.27	75.06	75.23	75.08	3,663,160.00
13.06.2025 20:30	75.1	74.83	75.07	74.83	2,857,126.00
13.06.2025 21:00	75.02	74.7	74.88	74.72	5,077,713.00
13.06.2025 21:30	74.74	74.56	74.74	74.71	5,683,306.00
13.06.2025 22:00	74.7	74.37	74.7	74.38	6,030,202.00
13.06.2025 22:30	74.42	73.61	74.37	73.92	6,476,867.00

צרו איתנו קשר *5988