גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סטנלי בלק אנד דקר > גרפים

עדכון אחרון 18:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סטנלי בלק אנד דקר

Stanley Black & Decker

מניה SWK ניו-יורק USD

שער

77.5050

שינוי

-2.35%

שינוי ב USD

-1.87

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
16:50					0.00
17:00	78.725	78.725	78.725	78.725	0.00
17:10	78.42	78.42	78.42	78.42	24,884.00
17:20	78.17	78.17	78.17	78.17	16,244.00
17:30	77.95	77.95	77.95	77.95	77,669.00
17:40	78.16	78.16	78.16	78.16	7,786.00
17:50	78.14	78.14	78.14	78.14	6,652.00
18:00	77.885	77.885	77.885	77.885	55,102.00
18:10	77.835	77.835	77.835	77.835	25,013.00
18:20	77.6175	77.6175	77.6175	77.6175	21,723.00
18:30	77.45	77.45	77.45	77.45	14,490.00
18:40	77.505	77.505	77.505	77.505	985.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.09.2025 17:00	78.32	77.69	78.04	78.32	360,498.00
15.09.2025 17:30	78.6515	78.33	78.37	78.41	600,620.00
15.09.2025 18:00	78.49	77.88	78.395	77.93	832,905.00
15.09.2025 18:30	78.06	77.85	77.885	78.03	941,682.00
15.09.2025 19:00	78.405	78.15	78.19	78.405	1,513,378.00
15.09.2025 19:30	78.45	78.17	78.385	78.2518	1,733,779.00
15.09.2025 20:00	78.45	78.19	78.26	78.39	1,836,766.00
15.09.2025 20:30	78.59	78.365	78.41	78.365	2,685,638.00
15.09.2025 21:00	78.52	78.07	78.38	78.515	3,112,471.00
15.09.2025 21:30	78.6	78.18	78.51	78.57	2,745,990.00
15.09.2025 22:00	78.78	78.545	78.6	78.665	4,067,395.00
15.09.2025 22:30	78.86	78.35	78.67	78.58	5,109,448.00
16.09.2025 16:30	79.26	77.73	78.83	78.11	183,357.00
16.09.2025 17:00	77.83	77.475	77.79	77.615	560,085.00
16.09.2025 17:30	77.83	77.49	77.49	77.67	747,235.00
16.09.2025 18:00	77.63	77.4145	77.6	77.51	998,783.00
16.09.2025 18:30	77.92	77.55	77.57	77.92	1,146,723.00
16.09.2025 19:00	78.21	77.77	77.99	77.785	1,681,420.00
16.09.2025 19:30	77.85	77.6	77.74	77.83	2,150,420.00
16.09.2025 20:00	77.825	77.575	77.77	77.67	1,904,764.00
16.09.2025 20:30	77.85	77.65	77.67	77.82	2,567,984.00
16.09.2025 21:00	78.02	77.75	77.795	77.93	2,767,181.00
16.09.2025 21:30	78.11	77.93	77.965	77.98	3,030,610.00
16.09.2025 22:00	78.05	77.55	78.02	77.57	4,072,185.00
16.09.2025 22:30	77.99	77.38	77.551	77.81	4,315,341.00
17.09.2025 16:30	79.2792	78.105	78.145	79.255	307,891.00
17.09.2025 17:00	79.735	79.16	79.35	79.735	669,861.00
17.09.2025 17:30	79.99	79.535	79.535	79.875	894,890.00
17.09.2025 18:00	79.88	79.53	79.82	79.53	1,099,108.00
17.09.2025 18:30	80.0869	79.659	79.659	80.0869	1,642,646.00
17.09.2025 19:00	80.15	79.6	80.1	79.61	1,953,639.00
17.09.2025 19:30	79.75	79.41	79.655	79.45	2,211,131.00
17.09.2025 20:00	79.73	79.4	79.5	79.635	2,149,103.00
17.09.2025 20:30	79.65	79.34	79.635	79.62	2,798,678.00
17.09.2025 21:00	81.34	79.76	79.8	80.56	4,506,963.00
17.09.2025 21:30	80.6	77.65	80.6	78.2095	4,255,279.00
17.09.2025 22:00	78.51	77.5875	78.51	78.27	4,808,403.00
17.09.2025 22:30	78.4	77.93	78.135	78.19	6,163,390.00
18.09.2025 16:30	78.35	78.15	78.3325	78.34	38,648.00
18.09.2025 17:00	78.87	78.23	78.41	78.87	262,077.00
18.09.2025 17:30	78.91	78.51	78.83	78.51	326,119.00
18.09.2025 18:00	78.485	78.485	78.485	78.485	253,191.00
18.09.2025 18:30	78.545	78.27	78.395	78.465	908,413.00
18.09.2025 19:00	78.55	78.43	78.43	78.55	49,228.00
18.09.2025 19:30	79.28	79.04	79.28	79.13	650,162.00
18.09.2025 20:00	79.17	78.93	79.08	78.93	1,231,018.00
18.09.2025 20:30	79.24	78.94	78.96	79.24	474,115.00
18.09.2025 21:00	79.24	79.24	79.24	79.24	502,467.00
18.09.2025 21:30	79.24	79.24	79.24	79.24	502,467.00
18.09.2025 22:00	79.24	79.24	79.24	79.24	502,467.00
18.09.2025 22:30	79.24	79.24	79.24	79.24	502,467.00
19.09.2025 16:30	78.91	78.45	78.545	78.725	58,692.00
19.09.2025 17:00	78.45	77.845	78.14	77.845	636,835.00
19.09.2025 17:30	78.21	77.66	77.87	77.735	844,839.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.09.2024	107.17	105.66	107.08	106.93	2,326,106.00
23.09.2024	108.33	106.57	107.60	107.53	1,126,143.00
24.09.2024	108.33	106.39	107.99	107.33	1,075,876.00
25.09.2024	107.55	105.35	107.55	105.58	929,657.00
26.09.2024	108.47	107.06	107.55	108.32	834,028.00
27.09.2024	110.88	108.72	109.01	109.72	974,022.00
30.09.2024	110.50	108.04	109.14	110.13	1,035,754.00
01.10.2024	110.62	108.25	110.32	109.36	1,008,474.00
02.10.2024	109.75	107.40	107.77	109.25	1,049,545.00
03.10.2024	108.51	106.68	108.37	107.27	926,445.00
04.10.2024	109.29	106.44	109.29	107.38	755,799.00
07.10.2024	106.98	105.67	106.20	106.31	680,604.00
08.10.2024	107.34	105.28	105.90	106.54	797,094.00
09.10.2024	107.24	106.14	106.72	106.61	697,344.00
10.10.2024	107.10	105.56	106.30	106.85	733,580.00
11.10.2024	108.06	106.00	106.40	107.96	732,080.00
14.10.2024	109.06	106.40	107.49	108.85	717,032.00
15.10.2024	109.91	106.88	109.43	107.07	1,420,666.00
16.10.2024	108.48	106.11	107.86	106.36	1,479,077.00
17.10.2024	107.19	104.55	107.19	105.15	1,404,752.00
18.10.2024	106.42	104.83	105.88	106.40	1,470,996.00
21.10.2024	106.54	105.50	106.15	105.68	1,290,163.00
22.10.2024	105.30	103.45	105.00	104.83	1,635,846.00
23.10.2024	105.01	102.28	104.37	103.29	1,412,067.00
24.10.2024	103.87	102.43	103.50	102.89	964,378.00
25.10.2024	103.54	101.81	103.03	101.98	928,639.00
28.10.2024	104.35	102.66	103.39	102.92	1,621,211.00
29.10.2024	95.11	89.26	94.75	93.89	6,709,894.00
30.10.2024	96.00	93.21	93.41	93.87	2,508,172.00
31.10.2024	94.03	92.76	93.61	92.94	2,113,874.00
04.11.2024	95.80	93.47	93.51	94.42	1,313,318.00
05.11.2024	96.75	93.57	93.81	96.70	1,330,893.00
06.11.2024	95.41	89.98	93.50	92.03	5,743,006.00
07.11.2024	93.94	91.51	92.71	91.88	2,819,559.00
11.11.2024	91.31	89.78	91.31	90.20	1,411,964.00
12.11.2024	90.50	87.41	90.50	87.48	1,940,517.00
13.11.2024	88.29	85.72	88.29	86.14	2,170,124.00
14.11.2024	86.92	85.12	86.27	85.82	1,659,067.00
15.11.2024	86.64	85.29	85.85	85.45	1,523,783.00
18.11.2024	87.17	84.73	85.01	86.58	1,579,365.00
19.11.2024	86.44	84.92	85.71	86.31	1,416,535.00
20.11.2024	87.03	85.09	86.55	85.42	1,596,365.00
21.11.2024	88.43	85.25	85.42	87.67	1,692,736.00
22.11.2024	89.90	87.86	88.43	89.25	1,941,266.00
25.11.2024	93.63	90.09	90.09	92.52	1,860,852.00
26.11.2024	90.39	88.68	89.93	89.54	1,289,716.00
27.11.2024	91.36	89.60	90.49	89.77	892,552.00
29.11.2024	90.14	88.82	89.75	89.45	523,987.00
02.12.2024	89.44	87.79	89.34	89.07	1,158,127.00
03.12.2024	89.47	87.52	89.37	88.24	1,577,843.00
04.12.2024	88.32	85.76	87.88	86.03	2,310,697.00
05.12.2024	86.07	84.35	85.82	84.93	2,599,602.00
06.12.2024	86.25	83.83	85.65	84.46	1,955,841.00
09.12.2024	86.12	83.61	84.60	85.80	2,733,830.00
10.12.2024	85.49	82.97	85.02	83.90	1,809,948.00
11.12.2024	85.03	83.77	84.75	83.80	1,428,443.00
12.12.2024	84.07	82.63	83.49	82.71	1,199,733.00
13.12.2024	83.14	81.94	82.61	82.80	1,222,924.00
16.12.2024	84.15	82.38	82.78	82.79	1,551,845.00
17.12.2024	83.70	82.15	82.17	82.21	1,346,892.00
18.12.2024	83.38	79.03	82.60	79.07	1,661,567.00
19.12.2024	81.24	78.83	80.46	79.43	2,443,053.00
20.12.2024	82.70	79.61	79.70	82.00	4,889,399.00
23.12.2024	81.77	80.48	81.39	81.35	1,561,828.00
24.12.2024	81.21	80.51	81.21	81.12	454,343.00
26.12.2024	81.22	80.25	80.43	80.91	927,719.00
27.12.2024	81.47	80.02	80.23	80.58	870,040.00
30.12.2024	80.24	78.90	80.04	79.83	801,910.00
31.12.2024	80.96	80.03	80.34	80.29	1,051,018.00
06.01.2025	83.41	81.38	81.38	82.65	1,839,429.00
07.01.2025	83.20	80.91	82.68	81.65	1,279,988.00
08.01.2025	81.69	79.51	80.17	81.56	1,305,107.00
10.01.2025	80.76	79.46	79.72	80.09	1,605,780.00
13.01.2025	80.93	79.68	80.02	80.89	1,369,160.00
14.01.2025	82.50	80.92	81.78	82.36	1,014,409.00
15.01.2025	85.48	83.22	85.00	83.39	1,374,726.00
16.01.2025	84.12	82.24	83.19	83.97	853,065.00
17.01.2025	85.15	84.10	84.72	84.27	1,509,460.00
21.01.2025	86.69	84.86	85.11	86.62	1,695,387.00
22.01.2025	86.79	85.89	86.20	86.30	1,748,664.00
23.01.2025	89.20	86.29	86.83	88.49	2,079,288.00
24.01.2025	90.80	88.00	88.67	88.16	2,834,223.00
27.01.2025	90.95	88.20	88.38	90.40	2,010,176.00
28.01.2025	91.06	88.23	90.90	88.84	1,759,586.00
29.01.2025	89.96	88.27	88.76	88.39	1,954,700.00
30.01.2025	90.10	88.09	88.91	89.92	1,483,424.00
31.01.2025	90.07	87.72	89.50	88.07	2,392,477.00
03.02.2025	85.57	82.82	85.46	84.85	576,062.00
04.02.2025	87.13	85.20	85.29	86.66	4,049,503.00
05.02.2025	85.65	82.09	83.00	85.29	3,197,142.00
06.02.2025	87.25	85.47	86.80	85.91	2,406,840.00
07.02.2025	86.76	84.42	85.88	86.46	3,725,150.00
10.02.2025	87.31	84.38	87.00	85.76	2,088,435.00
11.02.2025	87.90	84.95	84.95	87.29	1,577,829.00
12.02.2025	86.05	84.32	85.82	85.30	1,682,089.00
13.02.2025	87.11	85.39	85.90	86.84	451,654.00
14.02.2025	88.61	86.94	87.10	87.10	992,378.00
18.02.2025	87.50	86.36	87.01	87.04	993,245.00
19.02.2025	88.42	86.73	87.15	88.29	1,262,446.00
20.02.2025	90.04	88.29	88.51	89.93	1,378,263.00
21.02.2025	90.75	87.26	90.40	87.95	1,364,906.00
24.02.2025	88.49	86.16	88.14	86.80	1,213,753.00
25.02.2025	88.95	86.53	87.19	87.75	1,085,176.00
26.02.2025	88.60	87.36	88.48	87.42	904,322.00
27.02.2025	87.13	85.54	86.89	85.61	1,332,341.00
28.02.2025	87.19	85.34	86.01	86.53	2,458,362.00
03.03.2025	87.79	83.80	87.38	84.08	2,399,276.00
04.03.2025	83.51	80.99	81.91	81.45	3,228,531.00
05.03.2025	84.77	82.16	82.17	83.63	1,868,589.00
06.03.2025	85.44	82.82	83.47	85.11	1,925,356.00
07.03.2025	89.33	84.58	85.05	88.97	2,538,262.00
10.03.2025	90.25	86.56	88.19	86.71	2,134,714.00
11.03.2025	86.74	82.82	86.26	82.86	2,268,305.00
12.03.2025	83.75	81.07	83.75	81.16	1,533,735.00
13.03.2025	82.06	79.34	80.77	79.40	1,452,064.00
14.03.2025	81.35	79.87	80.65	80.97	1,146,937.00
17.03.2025	81.91	80.78	81.00	81.55	1,068,670.00
18.03.2025	81.99	80.68	81.12	81.32	1,137,346.00
19.03.2025	82.43	80.36	81.08	82.16	1,421,499.00
20.03.2025	81.78	80.22	81.33	80.52	1,963,220.00
21.03.2025	80.11	78.89	79.80	79.56	2,491,040.00
24.03.2025	82.20	80.53	80.56	82.00	1,406,280.00
25.03.2025	81.56	79.70	81.00	80.47	1,702,631.00
26.03.2025	80.43	77.35	79.27	78.44	1,686,191.00
27.03.2025	79.06	77.29	78.38	77.71	1,654,243.00
28.03.2025	78.65	76.25	78.32	76.43	1,769,979.00
31.03.2025	77.49	74.31	75.61	76.88	1,776,880.00
01.04.2025	76.82	75.45	76.80	76.14	1,845,730.00
02.04.2025	77.14	75.00	75.10	76.98	2,062,447.00
03.04.2025	71.30	64.65	71.20	64.66	6,027,943.00
04.04.2025	63.56	57.77	63.00	62.88	6,995,871.00
07.04.2025	63.98	58.30	60.74	59.27	6,428,613.00
08.04.2025	61.60	54.89	61.60	55.86	7,070,775.00
09.04.2025	64.56	53.91	54.68	64.22	7,901,911.00
10.04.2025	61.73	55.88	61.71	58.68	5,023,704.00
11.04.2025	59.39	56.38	58.44	59.01	3,764,509.00
14.04.2025	60.79	58.92	60.79	60.10	2,874,679.00
15.04.2025	60.83	58.83	59.64	58.86	2,213,738.00
16.04.2025	59.10	56.35	58.21	56.81	2,176,665.00
17.04.2025	58.18	56.72	56.75	57.21	2,922,262.00
21.04.2025	57.16	55.38	56.13	56.37	2,918,702.00
22.04.2025	59.13	57.16	57.16	58.38	2,300,977.00
23.04.2025	63.75	59.13	60.69	59.14	3,335,073.00
24.04.2025	62.01	59.14	59.91	61.92	1,948,395.00
25.04.2025	62.37	61.17	61.61	61.68	1,985,967.00
28.04.2025	63.35	61.13	61.62	61.28	2,504,344.00
29.04.2025	61.96	60.59	61.00	61.26	3,119,012.00
30.04.2025	62.27	58.43	61.28	60.02	7,188,239.00
01.05.2025	60.69	58.53	60.32	58.94	4,394,282.00
02.05.2025	62.73	59.95	60.23	61.39	3,739,019.00
05.05.2025	61.30	59.92	61.30	60.08	2,482,106.00
06.05.2025	59.76	58.68	59.07	58.98	2,089,725.00
07.05.2025	60.19	58.23	59.19	58.93	3,342,048.00
08.05.2025	63.06	59.54	60.05	61.85	3,983,632.00
09.05.2025	63.42	62.20	62.32	62.67	2,495,007.00
12.05.2025	73.23	70.50	70.50	72.53	7,055,258.00
13.05.2025	74.67	72.50	73.80	73.82	3,641,352.00
14.05.2025	74.17	71.32	73.16	71.86	2,734,895.00
15.05.2025	71.47	70.21	71.28	70.70	2,116,698.00
16.05.2025	71.71	70.69	70.95	71.46	2,275,557.00
19.05.2025	70.68	68.54	69.59	70.62	2,064,068.00
20.05.2025	72.36	69.90	70.17	70.54	2,979,333.00
21.05.2025	69.72	66.21	69.25	66.48	2,438,807.00
22.05.2025	66.75	65.39	66.03	66.34	2,442,499.00
23.05.2025	65.89	64.12	64.25	65.52	1,880,613.00
27.05.2025	67.57	65.68	66.90	67.23	2,157,963.00
28.05.2025	67.40	65.96	67.22	66.14	1,544,093.00
29.05.2025	68.59	65.60	68.10	66.53	2,140,142.00
30.05.2025	65.90	64.37	65.20	65.43	11,572,350.00
02.06.2025	65.01	63.15	64.90	63.95	2,427,602.00
03.06.2025	64.75	62.39	63.11	64.31	1,801,777.00
04.06.2025	66.38	64.11	64.50	65.62	1,899,250.00
05.06.2025	66.70	64.79	65.48	65.45	2,429,266.00
06.06.2025	67.21	65.50	66.53	66.14	1,738,744.00
09.06.2025	68.12	66.88	67.34	67.21	2,122,564.00
10.06.2025	69.77	67.28	68.16	69.18	2,671,522.00
11.06.2025	70.00	67.51	69.89	68.13	2,237,881.00
12.06.2025	68.03	66.60	67.15	67.42	2,087,460.00
13.06.2025	66.80	64.78	65.82	65.26	1,728,720.00
16.06.2025	66.56	65.21	66.45	65.75	2,191,875.00
17.06.2025	65.86	63.84	65.38	64.14	2,596,449.00
18.06.2025	65.63	63.93	64.02	64.59	2,191,152.00
20.06.2025	65.60	64.36	64.90	64.55	3,615,205.00
23.06.2025	65.76	63.31	64.23	65.66	1,713,902.00
24.06.2025	66.79	65.75	66.41	66.36	1,351,564.00
25.06.2025	66.87	65.85	66.74	66.25	1,402,555.00
26.06.2025	67.81	66.55	66.99	67.59	1,736,347.00
27.06.2025	68.82	67.09	68.15	67.65	2,579,702.00
30.06.2025	68.18	67.06	67.74	67.75	2,453,258.00
01.07.2025	72.25	67.05	67.44	70.41	2,871,368.00
02.07.2025	71.93	69.74	70.53	71.56	2,236,524.00
03.07.2025	72.06	70.89	71.93	71.10	1,088,703.00
07.07.2025	71.49	69.02	70.31	69.30	2,155,140.00
08.07.2025	73.10	70.24	70.56	71.69	2,730,547.00
09.07.2025	73.01	71.48	72.35	72.91	1,642,438.00
10.07.2025	75.28	72.83	73.02	73.85	2,596,221.00
11.07.2025	73.36	72.11	72.71	72.87	1,722,754.00
14.07.2025	72.46	70.93	72.39	71.58	1,537,463.00
15.07.2025	72.73	69.72	72.60	69.80	1,704,045.00
16.07.2025	70.30	68.23	69.79	69.51	1,846,919.00
17.07.2025	70.96	69.51	69.74	70.82	2,052,044.00
18.07.2025	71.51	69.42	71.44	70.11	1,970,578.00
21.07.2025	70.94	69.53	70.90	69.57	1,555,246.00
22.07.2025	73.09	69.86	70.28	72.80	1,996,170.00
23.07.2025	75.00	73.65	74.08	74.09	1,985,217.00
24.07.2025	73.86	72.22	73.49	72.69	1,442,197.00
25.07.2025	74.09	72.13	72.95	73.90	1,782,160.00
28.07.2025	74.93	73.10	73.85	73.93	3,269,984.00
29.07.2025	69.77	66.51	68.22	68.61	5,218,018.00
30.07.2025	69.55	67.09	68.50	67.77	3,389,086.00
31.07.2025	68.89	66.86	67.39	67.65	4,016,422.00
01.08.2025	67.17	65.40	66.73	66.98	2,193,203.00
04.08.2025	68.43	66.66	67.31	67.93	1,642,892.00
05.08.2025	69.61	67.36	68.66	69.36	1,664,752.00
06.08.2025	69.79	68.13	69.70	68.27	1,251,736.00
07.08.2025	69.99	68.02	69.28	68.74	972,843.00
08.08.2025	69.49	68.37	68.77	69.32	946,071.00
11.08.2025	70.25	68.00	69.96	68.84	1,936,533.00
12.08.2025	71.60	69.15	69.84	71.43	1,610,071.00
13.08.2025	76.21	71.53	71.89	75.98	2,389,609.00
14.08.2025	74.90	73.52	74.21	74.42	1,727,916.00
15.08.2025	75.00	73.73	75.00	74.06	1,557,572.00
18.08.2025	75.68	74.12	74.33	74.54	2,028,902.00
19.08.2025	77.31	74.77	74.80	76.21	2,186,693.00
20.08.2025	75.92	73.92	75.92	73.92	1,838,270.00
21.08.2025	73.77	72.63	73.27	73.13	1,756,218.00
22.08.2025	77.94	73.43	73.81	77.53	3,594,604.00
25.08.2025	77.62	76.42	77.04	76.47	2,182,399.00
26.08.2025	76.94	74.93	76.46	75.19	2,674,278.00
27.08.2025	76.04	74.48	74.76	75.74	1,816,737.00
28.08.2025	76.44	74.33	76.20	75.30	1,742,036.00
29.08.2025	76.11	73.85	75.13	74.29	2,317,002.00
02.09.2025	72.64	71.28	72.08	71.72	1,737,438.00
03.09.2025	73.77	72.08	72.45	72.85	1,933,808.00
04.09.2025	74.82	72.75	73.29	74.74	1,630,306.00
05.09.2025	78.43	75.61	75.61	78.42	3,181,039.00
08.09.2025	78.98	77.16	78.51	78.42	3,113,053.00
09.09.2025	78.11	76.34	77.84	76.74	2,338,603.00
10.09.2025	77.59	76.06	76.68	76.97	1,677,790.00
11.09.2025	80.06	76.61	77.34	79.52	2,001,019.00
12.09.2025	79.27	76.68	78.92	77.57	2,757,518.00
15.09.2025	78.86	77.35	77.96	78.56	1,319,541.00
16.09.2025	79.42	77.35	78.80	77.81	1,753,575.00
17.09.2025	81.44	77.52	78.29	78.18	2,278,788.00
18.09.2025	79.29	77.86	78.63	79.24	502,467.00

צרו איתנו קשר *5988