גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וולקן מטיריאלס > גרפים

עדכון אחרון 21:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וולקן מטיריאלס

Vulcan Materials

מניה VMC 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	318.4	318.4	318.4	318.4	0.00
16:50	316.22	316.22	316.22	316.22	8,183.00
17:00	314.2	314.2	314.2	314.2	22,414.00
17:10	312.745	312.745	312.745	312.745	37,497.00
17:20	311.84	311.84	311.84	311.84	28,922.00
17:30	311.075	311.075	311.075	311.075	18,595.00
17:40	308.55	308.55	308.55	308.55	94,886.00
17:50	308.345	308.345	308.345	308.345	77,826.00
18:00	309.025	309.025	309.025	309.025	11,518.00
18:10	310.16	310.16	310.16	310.16	14,847.00
18:20	310.06	310.06	310.06	310.06	17,896.00
18:30	310.06	310.06	310.06	310.06	6,780.00
18:40	308.95	308.95	308.95	308.95	6,622.00
18:50	309.83	309.83	309.83	309.83	6,687.00
19:00	310.41	310.41	310.41	310.41	5,872.00
19:10	310.32	310.32	310.32	310.32	5,381.00
19:20	309.64	309.64	309.64	309.64	4,476.00
19:30	309.295	309.295	309.295	309.295	6,292.00
19:40	309.25	309.25	309.25	309.25	10,402.00
19:50	309.4	309.4	309.4	309.4	5,042.00
20:00	309.43	309.43	309.43	309.43	8,112.00
20:10	309.545	309.545	309.545	309.545	8,434.00
20:20	309.48	309.48	309.48	309.48	4,448.00
20:30	307.74	307.74	307.74	307.74	5,353.00
20:40	307.98	307.98	307.98	307.98	7,151.00
20:50	308.49	308.49	308.49	308.49	4,880.00
21:00	308.945	308.945	308.945	308.945	8,617.00
21:10	307.53	307.53	307.53	307.53	7,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	306.95	304.07	304.07	305.635	1,519,217.00
20.02.2026 17:30	306.42	304.46	305.28	304.46	2,686,533.00
20.02.2026 18:00	304.24	301.7675	304.24	301.7675	3,853,941.00
20.02.2026 18:30	301.13	299.76	301.125	299.83	6,552,813.00
20.02.2026 19:00	300.025	298.66	299.84	299.485	7,849,757.00
20.02.2026 19:30	301.75	299.62	299.7	301.675	8,484,525.00
20.02.2026 20:00	301.92	301.315	301.675	301.4	10,733,425.00
20.02.2026 20:30	304.26	301.255	301.41	304.03	11,568,411.00
20.02.2026 21:00	304.49	303.6	304.25	304.195	10,838,391.00
20.02.2026 21:30	304.36	303.0001	304.26	303.315	12,092,565.00
20.02.2026 22:00	303.445	302.76	303.3882	302.94	11,628,235.00
20.02.2026 22:30	305.328	302.84	302.85	304.795	14,905,144.00
23.02.2026 16:30	305.905	301.56	302.3543	301.575	176,362.00
23.02.2026 17:00	301.98	300.66	301.65	301.11	590,585.00
23.02.2026 17:30	302.72	300.91	300.91	301.97	1,397,851.00
23.02.2026 18:00	302.9	301.8	302.025	302.625	1,805,071.00
23.02.2026 18:30	303.74	302.62	302.62	303.695	1,362,526.00
23.02.2026 19:00	304.68	303.645	303.765	304.64	2,306,386.00
23.02.2026 19:30	305.765	304.23	304.42	305.765	2,587,297.00
23.02.2026 20:00	306.83	305.79	305.81	306.83	3,684,481.00
23.02.2026 20:30	307.05	306.18	306.44	307.05	3,408,680.00
23.02.2026 21:00	307.52	306.85	306.98	307.3	3,881,073.00
23.02.2026 21:30	308.725	307.56	307.56	308.51	4,798,246.00
23.02.2026 22:00	309.44	308.48	308.56	309.28	5,297,033.00
23.02.2026 22:30	311	309.3942	309.52	310.83	9,477,207.00
24.02.2026 16:30	313.88	309.96	310.54	313.305	274,600.00
24.02.2026 17:00	316.68	312.64	312.64	316.16	810,238.00
24.02.2026 17:30	317.26	314.475	316.01	314.475	1,436,344.00
24.02.2026 18:00	314.73	313.51	314.68	314.05	1,912,678.00
24.02.2026 18:30	314.44	313.395	314	314.175	2,597,319.00
24.02.2026 19:00	315.61	313.935	314.44	315.42	3,431,404.00
24.02.2026 19:30	315.51	314.48	315.32	315.155	3,338,286.00
24.02.2026 20:00	316.56	315.465	315.63	316.56	5,139,725.00
24.02.2026 20:30	317.62	316.025	316.25	317.44	6,271,738.00
24.02.2026 21:00	317.93	316.725	317.72	317.23	7,397,565.00
24.02.2026 21:30	317.15	315.5	316.9101	315.5	9,302,592.00
24.02.2026 22:00	315.505	314.4	315.465	314.655	11,586,110.00
24.02.2026 22:30	318.065	314.46	314.46	318	17,033,222.00
25.02.2026 16:30	318.9822	313.84	318.81	314.845	212,817.00
25.02.2026 17:00	314.48	309.76	314.48	309.76	1,103,038.00
25.02.2026 17:30	309.58	307.9	309.435	309.58	2,494,435.00
25.02.2026 18:00	310.55	309.345	310.55	310.01	2,902,463.00
25.02.2026 18:30	310.53	308.935	309.925	310.325	3,868,833.00
25.02.2026 19:00	310.425	309.045	309.97	309.205	4,536,418.00
25.02.2026 19:30	309.6	309.16	309.245	309.405	5,995,499.00
25.02.2026 20:00	309.7151	307.635	309.4	307.65	7,309,331.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	253.63	249.53	250.06	250.53	692,831.00
27.02.2025	252.24	245.09	249.24	245.12	720,491.00
28.02.2025	248.46	243.24	247.70	247.31	1,009,657.00
03.03.2025	250.44	238.85	249.72	239.77	1,138,058.00
04.03.2025	239.59	228.17	237.34	234.86	1,543,200.00
05.03.2025	241.82	234.41	237.07	240.35	1,329,992.00
06.03.2025	238.60	233.03	238.00	235.17	1,429,508.00
07.03.2025	233.69	218.71	233.19	220.90	3,778,581.00
10.03.2025	222.60	215.08	217.38	221.34	3,326,431.00
11.03.2025	225.89	218.83	219.94	224.71	1,883,937.00
12.03.2025	228.84	224.76	227.31	227.17	1,521,396.00
13.03.2025	227.97	224.00	226.05	225.04	1,604,448.00
14.03.2025	232.26	225.45	227.95	231.32	1,241,167.00
17.03.2025	236.44	231.61	231.61	235.08	1,142,454.00
18.03.2025	237.47	233.86	235.04	236.50	1,148,063.00
19.03.2025	242.91	237.16	238.87	241.38	1,102,677.00
20.03.2025	245.49	238.60	238.79	238.72	1,203,622.00
21.03.2025	237.70	232.32	236.82	234.08	2,063,049.00
24.03.2025	241.57	236.20	237.56	240.81	834,614.00
25.03.2025	241.19	237.93	240.07	240.98	689,882.00
26.03.2025	243.30	236.69	241.46	237.06	774,238.00
27.03.2025	239.77	233.26	236.00	237.54	949,904.00
28.03.2025	236.82	230.19	236.82	232.94	999,853.00
31.03.2025	234.37	225.00	231.28	233.30	1,488,399.00
01.04.2025	237.56	229.40	231.53	237.27	903,574.00
02.04.2025	242.38	234.06	234.06	240.10	707,911.00
03.04.2025	238.19	228.50	228.50	237.18	2,269,625.00
04.04.2025	235.82	225.13	231.30	230.74	2,465,950.00
07.04.2025	238.43	219.15	225.68	228.53	2,670,289.00
08.04.2025	236.66	222.44	233.70	226.49	2,298,611.00
09.04.2025	244.08	218.87	224.24	239.53	2,015,241.00
10.04.2025	240.15	229.30	236.15	235.58	1,521,446.00
11.04.2025	243.43	232.86	235.22	242.30	1,636,049.00
14.04.2025	245.71	240.65	244.42	243.48	1,121,035.00
15.04.2025	247.88	243.40	244.50	244.53	788,218.00
16.04.2025	244.30	237.89	242.06	240.55	528,201.00
17.04.2025	243.76	239.08	240.16	241.93	643,459.00
21.04.2025	240.39	231.76	240.19	234.17	622,564.00
22.04.2025	241.44	236.88	238.53	240.57	885,365.00
23.04.2025	249.95	243.53	246.21	244.54	765,221.00
24.04.2025	250.24	242.72	243.73	249.51	748,337.00
25.04.2025	249.24	245.44	249.24	247.04	694,601.00
28.04.2025	247.36	243.03	246.98	245.39	818,834.00
29.04.2025	246.90	241.91	245.19	245.35	1,199,331.00
30.04.2025	263.97	247.60	253.00	262.33	2,343,456.00
01.05.2025	266.37	262.71	264.01	263.63	1,496,590.00
02.05.2025	268.92	264.83	265.00	267.05	1,010,739.00
05.05.2025	272.09	263.67	266.15	270.04	880,887.00
06.05.2025	269.92	265.00	265.09	267.24	658,172.00
07.05.2025	268.74	264.87	268.42	265.84	632,765.00
08.05.2025	271.08	266.77	267.73	268.42	637,035.00
09.05.2025	270.00	266.83	268.72	269.63	395,511.00
12.05.2025	278.14	270.67	278.12	272.36	1,377,574.00
13.05.2025	273.72	268.02	272.77	268.59	1,172,064.00
14.05.2025	268.63	265.40	268.06	266.32	1,065,588.00
15.05.2025	271.77	265.07	266.55	271.07	811,439.00
16.05.2025	276.30	272.16	273.45	275.51	706,035.00
19.05.2025	276.74	271.82	272.35	276.01	750,134.00
20.05.2025	274.40	271.50	271.93	273.33	651,161.00
21.05.2025	274.55	270.11	270.36	270.54	695,564.00
22.05.2025	272.90	268.11	270.34	271.68	934,746.00
23.05.2025	270.13	266.63	268.36	268.19	816,347.00
27.05.2025	272.02	267.83	271.23	270.16	2,494,543.00
28.05.2025	270.14	261.27	270.14	262.53	2,021,898.00
29.05.2025	265.73	262.11	263.00	265.31	2,118,459.00
30.05.2025	265.90	261.49	263.66	265.07	1,480,929.00
02.06.2025	263.60	259.93	262.33	263.38	817,944.00
03.06.2025	265.33	261.53	263.39	264.94	1,090,283.00
04.06.2025	266.59	264.33	264.75	266.08	973,577.00
05.06.2025	266.73	262.73	266.73	265.67	724,381.00
06.06.2025	267.81	264.11	267.58	264.81	729,682.00
09.06.2025	267.39	262.94	266.35	266.00	655,765.00
10.06.2025	266.99	264.02	265.80	265.10	694,079.00
11.06.2025	267.42	260.28	266.53	261.12	717,971.00
12.06.2025	266.28	259.69	260.40	265.53	844,693.00
13.06.2025	263.99	259.24	261.78	260.77	621,663.00
16.06.2025	263.25	260.14	261.82	261.18	664,642.00
17.06.2025	261.19	258.36	260.18	259.04	662,541.00
18.06.2025	261.76	257.55	258.09	258.14	952,723.00
20.06.2025	259.81	253.91	259.81	255.94	1,952,314.00
23.06.2025	261.29	254.94	256.11	261.04	917,749.00
24.06.2025	265.70	261.23	262.41	264.48	907,212.00
25.06.2025	265.57	254.21	264.62	254.64	1,386,094.00
26.06.2025	258.56	253.40	255.50	256.96	900,585.00
27.06.2025	263.11	257.76	258.26	262.18	2,119,820.00
30.06.2025	265.00	260.37	260.95	260.82	1,097,893.00
01.07.2025	267.76	257.66	259.80	264.67	884,950.00
02.07.2025	266.83	263.90	264.28	265.71	673,735.00
03.07.2025	267.62	264.26	266.00	266.24	421,713.00
07.07.2025	268.45	265.77	266.09	267.00	1,003,396.00
08.07.2025	267.86	265.07	266.58	266.45	622,226.00
09.07.2025	270.00	265.11	266.45	269.95	750,811.00
10.07.2025	272.09	268.82	269.33	270.73	974,786.00
11.07.2025	269.17	264.79	267.77	269.00	1,101,599.00
14.07.2025	270.54	267.66	269.16	269.93	768,632.00
15.07.2025	271.02	260.79	269.76	261.56	1,341,571.00
16.07.2025	262.17	255.33	261.99	260.62	1,188,381.00
17.07.2025	263.55	258.99	260.67	263.01	737,290.00
18.07.2025	266.88	262.21	263.67	266.60	798,874.00
21.07.2025	269.35	264.74	267.72	265.01	864,497.00
22.07.2025	268.46	264.74	265.90	267.78	1,219,919.00
23.07.2025	270.00	267.58	269.40	269.11	649,001.00
24.07.2025	272.14	268.42	268.89	271.42	705,918.00
25.07.2025	275.17	271.01	271.66	274.83	579,657.00
28.07.2025	276.40	268.67	274.00	270.11	1,021,562.00
29.07.2025	274.33	270.46	272.27	273.92	985,531.00
30.07.2025	275.94	271.33	274.79	272.77	1,415,827.00
31.07.2025	276.09	263.17	266.00	274.67	2,372,316.00
01.08.2025	275.28	270.64	273.84	274.94	1,442,174.00
04.08.2025	284.94	277.27	278.07	281.85	1,350,100.00
05.08.2025	283.59	279.36	281.30	283.17	788,471.00
06.08.2025	283.43	280.48	283.15	281.59	783,801.00
07.08.2025	286.56	278.39	284.50	282.10	1,039,878.00
08.08.2025	287.74	281.77	283.00	286.52	638,398.00
11.08.2025	286.61	283.59	286.57	285.24	975,446.00
12.08.2025	292.87	284.44	285.97	291.89	1,045,777.00
13.08.2025	296.12	289.92	293.33	295.64	1,125,523.00
14.08.2025	294.58	292.08	293.05	293.10	932,379.00
15.08.2025	294.98	290.95	294.77	291.62	756,132.00
18.08.2025	292.61	289.81	291.64	289.88	733,832.00
19.08.2025	293.39	289.32	290.52	292.84	890,527.00
20.08.2025	291.75	283.61	291.34	286.28	1,098,037.00
21.08.2025	289.05	284.61	284.61	288.28	627,263.00
22.08.2025	294.96	289.36	289.71	292.40	529,856.00
25.08.2025	292.28	289.36	291.98	290.30	441,120.00
26.08.2025	292.74	289.86	290.98	291.20	839,448.00
27.08.2025	291.39	289.95	290.02	291.15	578,551.00
28.08.2025	291.65	288.82	291.14	291.16	323,003.00
29.08.2025	292.40	289.48	291.19	291.16	609,873.00
02.09.2025	292.80	287.31	288.48	292.49	1,143,576.00
03.09.2025	292.53	286.80	292.53	288.05	875,117.00
04.09.2025	292.89	287.47	289.24	292.33	1,131,495.00
05.09.2025	295.26	291.61	293.66	294.81	585,175.00
08.09.2025	299.29	293.52	295.19	298.91	776,218.00
09.09.2025	298.73	290.90	297.26	292.44	713,644.00
10.09.2025	295.64	291.90	292.81	294.43	473,015.00
11.09.2025	302.21	295.89	296.20	301.65	808,066.00
12.09.2025	300.80	294.48	299.90	294.94	619,827.00
15.09.2025	296.26	293.36	294.66	294.03	371,240.00
16.09.2025	295.78	291.23	294.48	291.96	732,889.00
17.09.2025	297.10	290.00	292.20	292.25	679,583.00
18.09.2025	299.70	291.60	293.25	299.38	142,613.00
19.09.2025	300.90	295.65	300.90	297.90	350,855.00
22.09.2025	301.35	295.76	297.67	298.94	347,266.00
23.09.2025	301.36	296.43	299.35	297.71	251,653.00
24.09.2025	297.77	291.46	297.16	293.79	284,428.00
25.09.2025	293.70	290.03	292.66	293.49	98,936.00
26.09.2025	301.80	295.75	296.67	299.33	284,613.00
29.09.2025	303.77	299.48	300.66	303.01	398,103.00
30.09.2025	308.18	303.11	304.09	307.65	334,932.00
01.10.2025	309.17	298.83	307.21	301.54	542,019.00
02.10.2025	305.21	301.00	301.63	303.58	413,376.00
03.10.2025	305.79	297.25	303.76	304.77	329,230.00
06.10.2025	306.91	301.23	304.45	304.62	202,557.00
07.10.2025	305.79	299.77	304.93	300.81	349,388.00
08.10.2025	305.48	300.73	301.58	304.48	252,825.00
09.10.2025	305.26	301.26	304.44	302.97	158,309.00
10.10.2025	304.35	301.35	303.77	301.52	297,585.00
13.10.2025	305.20	301.57	301.98	302.83	248,076.00
14.10.2025	310.68	301.58	301.58	309.06	427,625.00
15.10.2025	311.74	301.36	309.45	303.18	458,032.00
16.10.2025	304.35	295.77	303.97	296.23	409,001.00
17.10.2025	296.99	293.53	295.40	295.25	333,736.00
20.10.2025	298.09	292.93	297.24	295.32	343,865.00
21.10.2025	299.31	293.63	295.01	297.53	350,445.00
22.10.2025	299.16	292.28	297.95	293.60	383,135.00
23.10.2025	294.95	291.93	293.18	291.95	344,987.00
24.10.2025	296.29	292.35	293.64	292.79	360,265.00
27.10.2025	296.00	291.18	293.20	292.06	274,204.00
28.10.2025	293.89	290.51	292.11	292.75	313,013.00
29.10.2025	299.11	292.22	292.32	295.09	650,088.00
30.10.2025	290.45	279.08	283.50	290.09	1,360,790.00
31.10.2025	291.39	285.14	289.03	289.64	602,723.00
03.11.2025	293.40	285.67	287.61	288.44	981,244.00
04.11.2025	294.18	285.31	290.11	292.19	805,253.00
05.11.2025	295.90	283.70	292.33	285.05	733,082.00
06.11.2025	289.96	283.84	283.84	286.41	602,351.00
07.11.2025	289.99	283.42	284.60	287.38	704,067.00
10.11.2025	295.30	286.44	287.61	292.87	545,264.00
11.11.2025	296.85	292.66	292.66	295.18	440,067.00
12.11.2025	297.73	294.01	295.10	295.09	448,500.00
13.11.2025	297.33	283.44	295.05	283.98	665,195.00
14.11.2025	284.65	279.86	284.10	280.77	420,836.00
17.11.2025	282.16	278.12	279.50	280.06	753,410.00
18.11.2025	283.52	277.94	279.44	281.89	473,057.00
19.11.2025	285.32	280.10	282.43	284.28	421,156.00
20.11.2025	291.36	285.85	289.02	285.94	919,305.00
21.11.2025	291.75	285.98	288.04	287.70	419,216.00
24.11.2025	288.40	285.18	286.75	287.10	583,274.00
25.11.2025	293.06	287.18	289.17	292.81	456,312.00
26.11.2025	296.61	292.06	292.06	294.96	332,778.00
28.11.2025	297.60	295.02	296.15	297.13	131,084.00
01.12.2025	296.35	291.58	295.02	291.94	311,024.00
02.12.2025	293.22	287.87	291.91	289.80	400,131.00
03.12.2025	295.13	289.76	290.31	292.59	333,429.00
04.12.2025	294.00	290.34	291.95	293.71	322,410.00
05.12.2025	296.50	291.56	293.33	294.89	417,738.00
08.12.2025	300.87	293.54	295.00	295.78	534,565.00
09.12.2025	296.05	290.64	295.82	291.12	372,425.00
10.12.2025	297.48	289.57	290.92	296.98	358,391.00
11.12.2025	303.75	296.82	298.14	299.23	425,298.00
12.12.2025	300.17	292.49	300.51	296.05	487,479.00
15.12.2025	298.10	295.09	297.00	296.63	447,320.00
16.12.2025	298.28	290.82	297.67	291.87	538,849.00
17.12.2025	290.36	280.60	289.83	285.44	980,565.00
18.12.2025	292.50	286.02	289.18	288.26	521,910.00
19.12.2025	293.11	287.32	289.17	291.88	774,741.00
22.12.2025	294.07	289.79	292.21	291.78	365,690.00
23.12.2025	293.67	291.23	292.01	292.79	282,574.00
24.12.2025	294.97	292.62	293.36	293.73	103,120.00
26.12.2025	294.56	292.27	293.23	294.24	251,137.00
29.12.2025	295.08	290.42	294.78	292.07	291,697.00
30.12.2025	292.63	288.73	291.63	288.80	259,673.00
31.12.2025	289.09	285.14	288.54	285.22	273,110.00
02.01.2026	294.73	284.23	285.36	292.70	472,427.00
05.01.2026	297.27	290.82	291.43	296.66	389,979.00
06.01.2026	302.53	294.99	295.95	299.84	427,843.00
07.01.2026	302.77	291.80	300.81	292.17	537,090.00
08.01.2026	299.75	290.01	292.26	299.16	337,737.00
09.01.2026	311.92	299.15	301.89	311.56	381,223.00
12.01.2026	313.23	308.11	312.00	309.70	410,203.00
13.01.2026	311.36	302.88	309.17	311.16	567,555.00
14.01.2026	309.94	297.77	306.14	298.53	838,316.00
15.01.2026	304.71	299.90	301.66	301.67	389,235.00
16.01.2026	306.86	300.86	302.04	306.08	337,038.00
20.01.2026	304.41	296.07	302.97	296.14	498,298.00
21.01.2026	301.00	294.99	298.33	298.92	530,628.00
22.01.2026	306.59	298.08	301.24	303.44	468,898.00
23.01.2026	304.65	297.99	303.54	300.05	307,785.00
26.01.2026	302.45	298.93	300.39	300.37	230,825.00
27.01.2026	301.36	297.71	300.27	298.66	273,291.00
28.01.2026	300.39	295.59	296.93	299.64	379,987.00
29.01.2026	303.80	296.26	302.29	299.43	353,171.00
30.01.2026	301.00	296.21	297.23	300.57	513,862.00
02.02.2026	307.46	301.83	302.13	305.92	466,609.00
03.02.2026	318.67	307.63	308.31	310.97	723,939.00
04.02.2026	314.05	306.61	312.95	311.49	863,171.00
05.02.2026	314.84	307.88	311.66	310.75	838,461.00
06.02.2026	324.56	312.20	313.60	323.74	443,431.00
09.02.2026	327.89	321.64	321.80	327.37	514,223.00
10.02.2026	331.09	325.40	327.86	330.38	489,473.00
11.02.2026	329.01	319.28	328.68	319.86	738,809.00
12.02.2026	325.55	317.90	324.01	322.18	618,144.00
13.02.2026	328.79	320.36	321.92	327.69	704,766.00
17.02.2026	311.33	294.72	295.95	302.18	1,071,795.00
18.02.2026	304.28	297.83	302.23	299.34	900,975.00
19.02.2026	304.00	297.08	298.23	302.94	808,073.00
20.02.2026	306.95	298.66	303.25	305.31	744,231.00
23.02.2026	311.14	300.49	304.24	310.73	604,003.00
24.02.2026	318.10	309.52	312.20	317.95	704,607.00

צרו איתנו קשר *5988