גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סינווס פיננשייל > גרפים

עדכון אחרון 17:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינווס פיננשייל

Synovus Financial

מניה SNV ניו-יורק USD

שער

47.16

שינוי

-0.82%

שינוי ב USD

-0.39

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	47.62	47.62	47.62	47.62	0.00
16:50	47.61	47.61	47.61	47.61	18,300.00
17:00	47.42	47.42	47.42	47.42	10,730.00
17:10	47.31	47.31	47.31	47.31	9,191.00
17:20	47.1955	47.1955	47.1955	47.1955	14,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	48.83	48.565	48.83	48.77	97,393.00
03.10.2025 17:30	48.915	48.75	48.85	48.775	138,732.00
03.10.2025 18:00	48.745	48.42	48.73	48.42	261,080.00
03.10.2025 18:30	48.695	48.37	48.45	48.66	368,986.00
03.10.2025 19:00	48.76	48.66	48.66	48.73	314,937.00
03.10.2025 19:30	48.895	48.69	48.73	48.87	319,328.00
03.10.2025 20:00	48.9	48.71	48.87	48.76	355,956.00
03.10.2025 20:30	48.85	48.64	48.85	48.7	256,388.00
03.10.2025 21:00	48.845	48.6	48.736	48.79	632,479.00
03.10.2025 21:30	48.69	48.64	48.68	48.645	111,904.00
03.10.2025 22:00	48.645	48.645	48.645	48.645	330,354.00
03.10.2025 22:30	48.77	48.64	48.73	48.665	526,054.00
06.10.2025 16:30	49.71	48.49	49.5	48.5	36,137.00
06.10.2025 17:00	48.72	48.24	48.295	48.695	129,264.00
06.10.2025 17:30	49.015	48.6788	48.6788	48.68	243,904.00
06.10.2025 18:00	49.29	48.64	48.64	49.26	565,643.00
06.10.2025 18:30	49.28	49	49.24	49.02	638,518.00
06.10.2025 19:00	49.12	48.95	48.95	49.1	533,268.00
06.10.2025 19:30	49.09	48.75	49.09	48.8134	817,387.00
06.10.2025 20:00	48.835	48.715	48.79	48.715	659,952.00
06.10.2025 20:30	48.79	48.63	48.7	48.64	668,368.00
06.10.2025 21:00	48.67	48.45	48.61	48.47	987,377.00
06.10.2025 21:30	48.529	48.37	48.47	48.43	1,109,728.00
06.10.2025 22:00	48.43	48.33	48.4	48.41	1,349,919.00
06.10.2025 22:30	48.55	48.378	48.38	48.455	1,412,068.00
07.10.2025 16:30	48.88	48.515	48.53	48.76	23,906.00
07.10.2025 17:00	48.68	48.405	48.68	48.41	80,523.00
07.10.2025 17:30	48.42	48.23	48.285	48.335	144,130.00
07.10.2025 18:00	48.41	48.13	48.3615	48.16	267,012.00
07.10.2025 18:30	48.21	47.78	48.145	47.815	379,452.00
07.10.2025 19:00	47.92	47.72	47.83	47.88	338,935.00
07.10.2025 19:30	48.02	47.82	47.88	47.865	355,791.00
07.10.2025 20:00	48.03	47.86	47.9	47.89	396,640.00
07.10.2025 20:30	47.93	47.835	47.9	47.86	572,787.00
07.10.2025 21:00	47.87	47.745	47.85	47.745	733,174.00
07.10.2025 21:30	47.84	47.73	47.765	47.805	796,382.00
07.10.2025 22:00	47.81	47.71	47.81	47.74	971,292.00
07.10.2025 22:30	47.795	47.695	47.705	47.695	1,198,526.00
08.10.2025 16:30	48.04	47.265	48.04	47.45	27,809.00
08.10.2025 17:00	47.88	47.52	47.52	47.84	102,817.00
08.10.2025 17:30	47.85	47.67	47.84	47.8036	129,841.00
08.10.2025 18:00	47.88	47.7	47.76	47.84	226,204.00
08.10.2025 18:30	47.995	47.78	47.86	47.97	403,715.00
08.10.2025 19:00	48.05	47.88	47.955	47.91	470,446.00
08.10.2025 19:30	47.99	47.9	47.945	47.93	376,949.00
08.10.2025 20:00	48.06	47.915	47.95	47.96	406,748.00
08.10.2025 20:30	47.98	47.77	47.97	47.77	654,512.00
08.10.2025 21:00	47.87	47.72	47.75	47.785	646,440.00
08.10.2025 21:30	47.79	47.6	47.77	47.633	700,454.00
08.10.2025 22:00	47.64	47.54	47.59	47.57	889,438.00
08.10.2025 22:30	47.63	47.53	47.55	47.54	1,260,966.00
09.10.2025 16:30	47.8999	47.35	47.8999	47.35	24,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	44.22	43.22	43.72	43.98	992,327.00
11.10.2024	45.90	44.40	44.42	45.81	1,746,959.00
14.10.2024	46.76	45.40	45.83	46.54	1,344,169.00
15.10.2024	48.27	46.56	46.87	47.32	1,518,415.00
16.10.2024	48.82	47.60	47.79	48.37	2,724,398.00
17.10.2024	51.69	49.30	50.00	50.85	4,235,464.00
18.10.2024	51.11	50.26	51.00	50.55	1,794,508.00
21.10.2024	50.99	48.79	50.99	48.87	2,091,961.00
22.10.2024	49.35	48.70	49.11	49.09	1,312,903.00
23.10.2024	49.40	48.22	48.83	49.00	1,806,080.00
24.10.2024	49.27	48.40	49.07	49.07	1,304,278.00
25.10.2024	49.86	48.24	49.76	48.58	1,191,337.00
28.10.2024	50.24	48.96	49.00	50.04	1,411,731.00
29.10.2024	50.02	49.46	49.81	49.82	1,026,185.00
30.10.2024	51.52	49.78	49.83	50.49	1,115,835.00
31.10.2024	50.83	49.86	50.60	49.87	965,027.00
04.11.2024	49.26	48.44	49.21	48.70	1,237,668.00
05.11.2024	49.90	48.83	48.89	49.78	814,494.00
06.11.2024	58.66	51.97	52.00	58.47	5,270,822.00
07.11.2024	57.76	56.09	57.62	56.22	1,866,505.00
11.11.2024	59.79	57.14	58.00	58.73	1,345,382.00
12.11.2024	59.11	57.87	58.50	58.27	999,602.00
13.11.2024	59.07	56.74	58.50	56.77	1,159,189.00
14.11.2024	57.31	55.53	57.17	55.67	1,160,126.00
15.11.2024	56.43	54.81	55.95	55.72	1,035,733.00
18.11.2024	56.39	55.24	55.66	55.92	652,369.00
19.11.2024	56.15	54.55	54.86	55.19	782,121.00
20.11.2024	55.33	54.22	55.19	55.03	795,904.00
21.11.2024	56.61	55.24	55.32	56.02	838,535.00
22.11.2024	57.74	56.06	56.46	57.62	1,719,072.00
25.11.2024	59.92	58.04	58.52	58.67	1,581,087.00
26.11.2024	58.67	57.75	58.35	57.97	992,407.00
27.11.2024	58.83	57.34	58.39	57.45	654,484.00
29.11.2024	58.10	56.74	58.10	57.07	349,498.00
02.12.2024	57.60	56.27	57.60	56.67	946,717.00
03.12.2024	57.50	55.51	57.50	56.00	1,126,181.00
04.12.2024	56.31	55.04	55.98	55.67	1,267,666.00
05.12.2024	56.25	55.32	56.04	55.45	1,385,185.00
06.12.2024	55.86	54.77	55.70	55.77	1,142,976.00
09.12.2024	56.78	54.60	55.78	54.86	1,349,010.00
10.12.2024	56.05	54.28	55.19	55.14	1,525,879.00
11.12.2024	57.12	55.88	56.44	56.07	2,549,098.00
12.12.2024	56.23	54.65	55.97	54.69	1,043,699.00
13.12.2024	54.98	54.11	54.75	54.16	1,127,380.00
16.12.2024	54.78	53.97	54.49	54.75	1,316,190.00
17.12.2024	54.68	52.90	54.58	53.36	1,399,043.00
18.12.2024	54.04	50.31	53.63	50.41	1,710,014.00
19.12.2024	51.40	49.39	51.03	49.68	1,406,634.00
20.12.2024	50.86	49.17	49.42	50.35	3,963,038.00
23.12.2024	51.21	49.84	50.30	50.97	1,134,119.00
24.12.2024	51.41	50.74	51.19	51.39	251,917.00
26.12.2024	51.98	50.83	51.00	51.91	590,913.00
27.12.2024	52.06	50.79	51.40	51.19	533,177.00
30.12.2024	51.46	50.28	50.60	51.16	621,854.00
31.12.2024	51.79	50.96	51.35	51.23	885,689.00
06.01.2025	53.84	52.07	52.29	52.77	1,228,860.00
07.01.2025	53.36	51.65	53.36	52.42	1,241,461.00
08.01.2025	52.81	51.60	52.30	52.45	897,621.00
10.01.2025	51.75	50.36	51.36	50.97	1,234,691.00
13.01.2025	52.03	50.58	50.61	51.89	1,551,465.00
14.01.2025	53.78	52.42	52.42	53.67	1,501,954.00
15.01.2025	56.61	55.02	55.80	55.98	2,111,423.00
16.01.2025	55.66	53.44	54.46	54.23	2,802,556.00
17.01.2025	54.91	53.95	54.67	54.61	1,600,638.00
21.01.2025	55.53	54.74	55.14	55.35	1,421,745.00
22.01.2025	55.41	54.56	55.10	55.13	1,466,905.00
23.01.2025	56.20	54.85	55.19	55.17	2,125,890.00
24.01.2025	55.83	54.76	54.82	55.32	1,133,928.00
27.01.2025	55.90	54.41	55.27	55.18	1,048,621.00
28.01.2025	55.60	54.41	54.98	55.01	806,547.00
29.01.2025	56.28	54.85	54.98	55.54	1,106,294.00
30.01.2025	57.22	55.82	56.25	56.51	1,154,824.00
31.01.2025	57.20	56.13	56.55	56.42	1,236,199.00
03.02.2025	55.50	53.96	54.61	55.49	120,707.00
04.02.2025	56.56	55.10	55.20	56.25	915,899.00
05.02.2025	56.73	55.76	56.53	56.04	377,034.00
06.02.2025	57.11	56.06	56.86	56.87	975,594.00
07.02.2025	56.98	55.30	56.98	55.97	870,378.00
10.02.2025	56.06	54.91	56.06	55.12	975,041.00
11.02.2025	55.78	54.51	54.66	55.76	1,658,366.00
12.02.2025	55.04	54.15	54.82	54.17	1,129,376.00
13.02.2025	54.39	53.70	54.26	53.98	378,308.00
14.02.2025	55.63	54.57	54.57	55.22	1,128,943.00
18.02.2025	55.72	54.88	55.22	55.67	876,608.00
19.02.2025	55.51	54.81	54.93	55.23	767,984.00
20.02.2025	55.31	53.36	55.17	54.02	745,053.00
21.02.2025	54.70	51.64	54.57	51.81	1,415,421.00
24.02.2025	52.34	51.21	52.23	51.57	1,127,784.00
25.02.2025	52.40	50.74	51.90	51.51	1,099,203.00
26.02.2025	52.50	51.13	51.54	51.45	1,377,217.00
27.02.2025	52.22	51.18	51.66	51.25	1,046,652.00
28.02.2025	52.34	50.92	51.48	51.88	1,281,976.00
03.03.2025	52.94	50.25	52.18	50.69	1,232,635.00
04.03.2025	50.17	47.31	49.94	48.86	1,393,662.00
05.03.2025	49.23	47.53	49.06	48.44	1,229,895.00
06.03.2025	48.21	46.72	47.77	46.82	1,751,552.00
07.03.2025	47.10	45.17	46.54	46.84	2,018,951.00
10.03.2025	45.88	43.32	45.45	43.70	2,787,254.00
11.03.2025	44.71	42.99	43.70	43.82	1,842,920.00
12.03.2025	45.53	44.22	44.58	44.79	1,876,149.00
13.03.2025	45.49	44.01	45.12	44.18	1,394,550.00
14.03.2025	45.74	44.55	44.74	45.68	1,248,017.00
17.03.2025	46.81	45.26	45.77	46.40	1,526,557.00
18.03.2025	46.73	45.99	46.49	46.62	1,434,499.00
19.03.2025	48.13	46.35	46.70	47.79	1,821,887.00
20.03.2025	48.31	46.74	46.74	47.30	1,884,477.00
21.03.2025	47.84	46.55	46.85	47.44	11,509,680.00
24.03.2025	49.12	48.17	48.50	49.00	1,268,206.00
25.03.2025	49.40	48.53	49.01	48.63	1,321,071.00
26.03.2025	49.53	48.20	48.92	48.35	1,048,127.00
27.03.2025	48.53	47.36	48.18	47.40	1,313,205.00
28.03.2025	47.74	45.85	47.12	46.13	1,631,382.00
31.03.2025	46.90	45.25	45.59	46.74	1,390,251.00
01.04.2025	46.53	45.14	46.29	45.76	1,424,618.00
02.04.2025	46.78	44.76	44.81	46.76	1,148,440.00
03.04.2025	43.73	40.06	43.40	40.10	3,211,291.00
04.04.2025	38.57	35.94	37.90	38.29	2,301,185.00
07.04.2025	40.72	36.32	36.44	38.76	2,098,622.00
08.04.2025	41.22	37.52	40.80	38.27	1,591,101.00
09.04.2025	43.38	36.72	37.53	42.82	3,612,081.00
10.04.2025	41.69	38.46	41.41	39.57	2,796,556.00
11.04.2025	39.87	37.94	39.22	39.60	1,689,831.00
14.04.2025	40.69	39.04	40.55	40.05	2,080,551.00
15.04.2025	41.53	40.03	40.32	40.96	1,199,010.00
16.04.2025	41.24	39.89	40.43	40.52	2,080,497.00
17.04.2025	41.72	40.50	41.21	41.29	2,718,620.00
21.04.2025	40.96	39.54	40.96	40.13	1,354,869.00
22.04.2025	41.60	40.37	40.52	41.56	1,172,064.00
23.04.2025	44.77	42.20	43.19	42.47	1,316,219.00
24.04.2025	43.41	42.05	42.26	43.32	1,101,549.00
25.04.2025	43.62	42.80	42.81	43.01	966,785.00
28.04.2025	43.84	42.87	43.18	43.51	772,810.00
29.04.2025	44.12	42.71	43.33	43.81	965,647.00
30.04.2025	43.36	42.16	42.55	43.32	910,395.00
01.05.2025	44.74	43.12	43.46	44.10	1,232,360.00
02.05.2025	45.51	44.52	45.17	45.35	876,465.00
05.05.2025	46.02	44.78	44.79	45.24	623,477.00
06.05.2025	45.35	44.41	44.51	44.64	987,920.00
07.05.2025	45.42	44.41	45.12	44.92	816,164.00
08.05.2025	46.76	45.23	45.65	46.41	873,195.00
09.05.2025	46.69	45.81	46.58	46.07	584,567.00
12.05.2025	49.87	48.58	49.02	49.35	1,335,191.00
13.05.2025	50.05	49.34	49.68	49.55	815,046.00
14.05.2025	49.95	49.22	49.32	49.54	1,025,595.00
15.05.2025	49.63	48.96	49.25	49.36	1,025,223.00
16.05.2025	49.69	48.86	49.20	49.47	777,472.00
19.05.2025	49.31	48.66	48.82	49.20	836,243.00
20.05.2025	49.39	48.69	49.08	48.88	649,962.00
21.05.2025	48.46	46.91	48.20	46.94	894,823.00
22.05.2025	47.80	46.49	46.70	47.26	1,063,517.00
23.05.2025	47.44	45.80	45.80	47.00	1,122,058.00
27.05.2025	48.16	47.15	47.95	48.14	720,787.00
28.05.2025	48.26	47.37	48.17	47.42	665,449.00
29.05.2025	48.09	47.36	47.79	48.07	757,873.00
30.05.2025	48.13	47.47	47.75	47.83	1,114,704.00
02.06.2025	47.73	46.54	47.73	47.36	1,148,414.00
03.06.2025	48.68	47.06	47.20	48.43	771,129.00
04.06.2025	48.64	47.59	48.42	47.59	1,033,770.00
05.06.2025	47.93	47.04	47.64	47.60	662,913.00
06.06.2025	49.09	48.25	48.64	49.06	640,979.00
09.06.2025	49.64	48.97	49.36	49.17	669,901.00
10.06.2025	49.80	49.01	49.14	49.46	462,802.00
11.06.2025	49.83	48.67	49.62	48.97	867,151.00
12.06.2025	48.58	47.82	48.29	48.55	691,393.00
13.06.2025	47.98	46.92	47.75	47.13	711,546.00
16.06.2025	48.10	47.26	47.81	47.84	834,655.00
17.06.2025	48.23	47.21	47.55	47.41	932,015.00
18.06.2025	48.30	46.95	46.95	47.92	1,195,775.00
20.06.2025	48.95	48.06	48.27	48.76	2,460,116.00
23.06.2025	49.95	48.17	48.30	49.85	962,438.00
24.06.2025	51.31	50.08	50.40	50.34	1,206,862.00
25.06.2025	50.43	49.94	50.38	50.23	578,962.00
26.06.2025	51.66	50.30	50.44	51.57	713,296.00
27.06.2025	52.12	51.35	51.63	51.70	1,146,553.00
30.06.2025	52.27	51.74	52.01	51.75	1,001,792.00
01.07.2025	54.18	51.58	51.74	53.79	1,356,254.00
02.07.2025	54.99	53.74	53.90	54.94	1,092,296.00
03.07.2025	56.17	55.00	55.00	55.10	746,673.00
07.07.2025	55.52	54.00	54.83	54.59	1,181,274.00
08.07.2025	55.62	54.65	55.10	54.92	1,490,594.00
09.07.2025	55.63	54.29	55.47	54.63	1,221,057.00
10.07.2025	55.55	54.61	54.99	55.11	1,403,549.00
11.07.2025	55.04	54.31	54.70	54.54	1,831,113.00
14.07.2025	54.89	54.19	54.47	54.69	1,787,127.00
15.07.2025	54.67	52.47	54.34	52.53	1,437,018.00
16.07.2025	53.11	51.80	52.91	52.87	1,550,689.00
17.07.2025	54.51	52.87	52.88	53.85	2,764,985.00
18.07.2025	55.74	54.62	55.62	55.74	2,872,902.00
21.07.2025	56.42	55.12	55.69	55.53	1,804,909.00
22.07.2025	61.06	55.11	55.80	59.60	7,369,056.00
23.07.2025	60.16	56.96	59.81	57.93	5,265,696.00
24.07.2025	57.97	56.41	57.84	56.72	2,730,798.00
25.07.2025	50.68	47.69	49.29	49.61	12,213,120.00
28.07.2025	50.25	48.50	49.95	48.84	4,492,563.00
29.07.2025	49.50	48.34	49.18	49.10	3,150,714.00
30.07.2025	49.66	47.79	49.66	47.84	3,387,630.00
31.07.2025	47.73	46.50	47.44	47.24	3,444,669.00
01.08.2025	46.56	45.06	46.06	46.55	3,396,359.00
04.08.2025	47.01	46.17	46.61	46.94	2,809,250.00
05.08.2025	48.01	46.17	47.18	47.95	2,469,761.00
06.08.2025	48.42	47.36	48.23	47.75	2,134,397.00
07.08.2025	48.44	46.88	48.44	47.06	1,440,151.00
08.08.2025	48.28	46.92	47.76	47.87	1,665,932.00
11.08.2025	48.34	46.81	47.92	47.08	1,334,089.00
12.08.2025	49.03	47.31	47.75	48.97	1,428,803.00
13.08.2025	49.57	48.83	49.16	49.54	1,265,641.00
14.08.2025	49.79	48.74	48.77	49.75	1,274,201.00
15.08.2025	49.87	49.16	49.75	49.48	2,383,207.00
18.08.2025	49.72	48.98	49.24	49.70	1,303,442.00
19.08.2025	50.34	49.27	49.40	49.53	1,050,307.00
20.08.2025	49.72	49.04	49.43	49.40	1,094,172.00
21.08.2025	49.50	48.82	49.20	49.13	1,310,245.00
22.08.2025	51.36	49.38	49.51	50.59	2,420,552.00
25.08.2025	50.93	50.28	50.36	50.79	980,024.00
26.08.2025	51.72	50.69	50.77	51.67	1,222,599.00
27.08.2025	52.00	49.99	51.29	50.03	2,922,190.00
28.08.2025	51.06	49.97	50.37	50.86	2,832,230.00
29.08.2025	51.62	50.67	50.87	51.61	2,319,125.00
02.09.2025	51.35	50.06	50.49	51.34	1,581,309.00
03.09.2025	51.91	50.76	51.04	51.44	914,255.00
04.09.2025	52.16	51.27	51.66	52.12	1,873,599.00
05.09.2025	53.03	51.16	52.39	51.48	1,189,663.00
08.09.2025	51.86	50.83	51.64	51.85	1,470,004.00
09.09.2025	52.19	51.31	51.83	51.51	845,144.00
10.09.2025	52.00	51.15	51.48	51.38	2,251,073.00
11.09.2025	52.01	51.04	51.27	51.79	2,055,751.00
12.09.2025	52.14	51.42	51.89	51.73	1,629,006.00
15.09.2025	51.85	50.40	51.60	50.64	1,895,781.00
16.09.2025	50.61	49.51	50.49	50.57	1,775,678.00
17.09.2025	52.69	50.50	50.71	51.42	1,680,666.00
18.09.2025	52.23	51.19	51.46	52.13	554,959.00
19.09.2025	52.06	50.77	51.98	50.97	647,102.00
22.09.2025	50.97	49.92	50.59	50.14	500,706.00
23.09.2025	51.09	49.68	50.46	49.77	788,752.00
24.09.2025	50.27	49.39	49.63	49.60	509,094.00
25.09.2025	49.81	49.04	49.61	49.52	745,870.00
26.09.2025	50.26	49.37	49.89	49.91	390,010.00
29.09.2025	50.12	48.98	50.10	49.29	766,011.00
30.09.2025	49.62	47.99	49.26	49.08	522,581.00
01.10.2025	49.24	48.37	48.88	48.67	533,480.00
02.10.2025	48.86	47.56	48.60	48.15	536,230.00
03.10.2025	48.95	48.31	48.31	48.65	510,836.00
06.10.2025	49.76	48.18	49.25	48.48	845,108.00
07.10.2025	48.88	47.67	48.52	47.67	582,785.00
08.10.2025	48.06	47.26	48.01	47.55	697,763.00

צרו איתנו קשר *5988