גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.פי. > גרפים

עדכון אחרון 18:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

29.675

שינוי

+3.80%

שינוי ב USD

1.08

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
17:20					0.00
17:30	29.485	29.485	29.485	29.485	0.00
17:40	29.58	29.58	29.58	29.58	748,195.00
17:50	29.62	29.62	29.62	29.62	427,016.00
18:00	29.645	29.645	29.645	29.645	232,523.00
18:10	29.66	29.66	29.66	29.66	292,883.00
18:20	29.615	29.615	29.615	29.615	641,975.00
18:30	29.745	29.745	29.745	29.745	413,807.00
18:40	29.715	29.715	29.715	29.715	649,765.00
18:50	29.65	29.65	29.65	29.65	373,183.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	28.8783	28.485	28.485	28.815	10,578,623.00
05.05.2025 17:30	28.855	28.595	28.845	28.68	14,901,232.00
05.05.2025 18:00	28.795	28.515	28.66	28.795	18,279,287.00
05.05.2025 18:30	28.84	28.7	28.785	28.78	21,734,391.00
05.05.2025 19:00	28.97	28.805	28.805	28.875	31,659,887.00
05.05.2025 19:30	28.925	28.86	28.895	28.915	34,680,975.00
05.05.2025 20:00	28.91	28.7357	28.91	28.745	29,167,705.00
05.05.2025 20:30	28.88	28.7247	28.7247	28.8045	33,218,197.00
05.05.2025 21:00	28.905	28.7999	28.81	28.865	41,549,472.00
05.05.2025 21:30	29.025	28.885	28.885	29.005	32,003,694.00
05.05.2025 22:00	29.155	29.005	29.0064	29.115	45,050,154.00
05.05.2025 22:30	29.14	29.06	29.13	29.135	47,347,169.00
06.05.2025 16:30	28.67	28.36	28.529	28.5201	4,441,116.00
06.05.2025 17:00	28.79	28.475	28.52	28.75	7,750,836.00
06.05.2025 17:30	28.82	28.485	28.755	28.555	8,140,160.00
06.05.2025 18:00	28.575	28.425	28.53	28.445	8,833,777.00
06.05.2025 18:30	28.585	28.43	28.455	28.5	14,602,581.00
06.05.2025 19:00	28.69	28.465	28.4883	28.545	19,756,646.00
06.05.2025 19:30	28.555	28.365	28.535	28.3673	21,740,245.00
06.05.2025 20:00	28.5099	28.39	28.395	28.425	20,669,623.00
06.05.2025 20:30	28.47	28.375	28.435	28.39	25,157,562.00
06.05.2025 21:00	28.435	28.34	28.38	28.435	29,645,272.00
06.05.2025 21:30	28.44	28.41	28.425	28.425	23,854,837.00
06.05.2025 22:00	28.44	28.3535	28.43	28.41	25,120,128.00
06.05.2025 22:30	28.49	28.4	28.41	28.4	28,109,940.00
07.05.2025 16:30	28.27	28.09	28.25	28.1954	972,607.00
07.05.2025 17:00	28.2201	28.14	28.19	28.19	1,558,204.00
07.05.2025 17:30	28.19	28.07	28.175	28.08	2,153,743.00
07.05.2025 18:00	28.155	28.04	28.085	28.04	2,670,907.00
07.05.2025 18:30	28.13	28.045	28.0476	28.12	4,869,429.00
07.05.2025 19:00	28.15	28.0799	28.115	28.0799	6,872,179.00
07.05.2025 19:30	28.235	28.07	28.0777	28.215	5,780,122.00
07.05.2025 20:00	28.2652	28.17	28.205	28.17	7,416,442.00
07.05.2025 20:30	28.18	28.07	28.17	28.095	8,513,693.00
07.05.2025 21:00	28.15	27.995	28.11	28.085	9,370,090.00
07.05.2025 21:30	28.235	28.065	28.075	28.215	9,221,430.00
07.05.2025 22:00	28.215	28.07	28.205	28.0999	11,858,763.00
07.05.2025 22:30	28.245	28.0946	28.095	28.135	15,512,060.00
08.05.2025 16:30	28.4082	28.135	28.18	28.39	925,329.00
08.05.2025 17:00	28.4165	28.315	28.405	28.375	1,663,759.00
08.05.2025 17:30	28.42	28.215	28.365	28.25	2,712,735.00
08.05.2025 18:00	28.38	28.27	28.275	28.34	4,600,115.00
08.05.2025 18:30	28.56	28.335	28.335	28.5329	7,531,954.00
08.05.2025 19:00	28.665	28.545	28.55	28.605	8,663,397.00
08.05.2025 19:30	28.74	28.595	28.625	28.68	11,967,067.00
08.05.2025 20:00	28.685	28.555	28.685	28.555	13,352,691.00
08.05.2025 20:30	28.595	28.505	28.555	28.515	13,713,017.00
08.05.2025 21:00	28.5554	28.505	28.505	28.535	14,248,300.00
08.05.2025 21:30	28.5869	28.495	28.55	28.5	15,656,215.00
08.05.2025 22:00	28.67	28.5	28.5	28.6471	13,476,563.00
08.05.2025 22:30	28.6599	28.545	28.635	28.585	12,325,877.00
09.05.2025 17:00	29.5	29.44	29.44	29.485	1,542,758.00
09.05.2025 17:30	29.695	29.5	29.52	29.6601	15,269,215.00
09.05.2025 18:00	29.765	29.6046	29.6599	29.705	19,490,889.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	38.44	37.78	38.37	37.84	5,932,460.00
13.05.2024	38.16	37.88	38.04	38.10	6,120,061.00
14.05.2024	38.16	37.78	38.14	37.96	5,171,171.00
15.05.2024	37.93	37.28	37.84	37.76	7,789,517.00
16.05.2024	37.39	37.01	37.33	37.11	6,544,869.00
17.05.2024	37.59	37.21	37.29	37.50	6,398,280.00
20.05.2024	37.60	37.22	37.54	37.26	3,735,812.00
21.05.2024	37.47	37.03	37.30	37.06	6,415,274.00
22.05.2024	36.90	36.44	36.79	36.56	9,511,790.00
23.05.2024	37.15	36.33	37.00	36.42	7,264,270.00
24.05.2024	36.89	36.63	36.72	36.72	8,183,395.00
28.05.2024	37.49	37.12	37.32	37.40	8,889,678.00
29.05.2024	37.52	37.00	37.51	37.12	5,463,879.00
30.05.2024	37.13	36.82	36.90	36.93	5,244,157.00
31.05.2024	37.58	37.06	37.13	37.57	4,400,150.00
03.06.2024	37.31	36.33	37.30	36.40	7,007,953.00
04.06.2024	35.66	35.29	35.58	35.56	12,059,810.00
05.06.2024	35.66	35.23	35.66	35.34	5,485,316.00
06.06.2024	35.56	35.27	35.39	35.45	7,632,985.00
07.06.2024	35.63	35.13	35.35	35.26	8,714,959.00
10.06.2024	36.14	35.47	35.58	35.92	10,364,130.00
11.06.2024	35.87	35.51	35.71	35.67	5,264,493.00
12.06.2024	36.30	35.43	36.29	35.56	8,831,839.00
13.06.2024	35.48	34.99	35.43	35.19	5,185,958.00
14.06.2024	35.15	34.71	35.07	34.89	6,974,193.00
17.06.2024	35.23	34.73	35.03	35.11	5,190,258.00
18.06.2024	35.64	35.32	35.48	35.39	5,863,867.00
20.06.2024	35.92	35.48	35.55	35.71	5,148,636.00
21.06.2024	35.81	35.46	35.71	35.51	6,490,791.00
24.06.2024	36.34	35.73	35.73	36.25	5,206,902.00
25.06.2024	36.13	35.91	36.13	36.08	3,768,006.00
26.06.2024	35.89	35.58	35.85	35.72	5,896,855.00
27.06.2024	36.15	35.78	36.10	35.97	4,266,224.00
28.06.2024	36.26	35.87	36.15	36.10	5,237,412.00
01.07.2024	36.58	36.13	36.25	36.43	5,981,586.00
02.07.2024	36.92	36.58	36.85	36.76	7,158,772.00
03.07.2024	37.09	36.83	36.87	36.97	3,536,638.00
05.07.2024	37.39	36.89	37.39	37.05	4,835,898.00
08.07.2024	36.81	36.41	36.60	36.55	4,095,021.00
09.07.2024	35.19	34.65	34.80	34.80	13,404,630.00
10.07.2024	35.14	34.78	35.01	34.90	7,652,063.00
11.07.2024	35.09	34.71	34.86	35.05	6,909,156.00
12.07.2024	35.48	35.12	35.48	35.19	7,896,693.00
15.07.2024	35.20	34.75	35.01	35.03	8,501,672.00
16.07.2024	34.89	34.38	34.49	34.89	8,115,930.00
17.07.2024	35.54	35.04	35.04	35.42	6,750,445.00
18.07.2024	35.83	35.47	35.71	35.59	5,476,182.00
19.07.2024	35.61	35.21	35.33	35.38	4,574,941.00
22.07.2024	-99.99	-99.99	35.38	35.38	0.00
23.07.2024	35.08	34.78	35.06	34.95	5,202,733.00
24.07.2024	35.28	34.62	35.11	34.65	7,193,227.00
25.07.2024	35.32	34.63	34.81	35.18	5,265,548.00
26.07.2024	35.42	34.96	35.21	35.25	6,983,487.00
29.07.2024	35.42	34.73	35.39	34.96	12,713,100.00
30.07.2024	35.35	34.58	35.10	34.81	13,373,900.00
31.07.2024	35.56	35.17	35.44	35.39	8,891,626.00
01.08.2024	35.46	34.54	35.41	34.76	8,316,627.00
02.08.2024	34.56	33.89	34.42	34.08	10,193,660.00
05.08.2024	33.29	32.72	33.00	32.99	9,955,688.00
06.08.2024	33.20	32.51	32.53	32.94	7,654,456.00
07.08.2024	33.40	33.01	33.10	33.05	8,190,791.00
08.08.2024	33.65	33.19	33.25	33.50	5,251,175.00
09.08.2024	33.38	32.89	33.00	33.26	5,242,821.00
12.08.2024	33.79	33.47	33.61	33.65	5,604,077.00
13.08.2024	33.79	33.46	33.61	33.71	4,632,805.00
14.08.2024	33.78	33.58	33.77	33.71	5,593,135.00
15.08.2024	34.21	33.96	34.10	34.12	4,602,879.00
16.08.2024	34.17	33.94	33.96	34.11	5,135,142.00
19.08.2024	34.54	34.12	34.28	34.14	4,391,152.00
20.08.2024	33.85	33.36	33.70	33.38	7,032,878.00
21.08.2024	33.79	33.48	33.73	33.52	4,633,242.00
22.08.2024	33.62	33.38	33.44	33.50	5,305,727.00
23.08.2024	34.12	33.67	33.78	34.11	5,220,130.00
26.08.2024	34.58	34.24	34.40	34.39	3,709,954.00
27.08.2024	34.52	34.17	34.51	34.38	4,018,159.00
28.08.2024	34.25	33.92	33.99	34.23	4,088,782.00
29.08.2024	34.50	34.14	34.31	34.47	4,662,095.00
30.08.2024	34.00	33.70	33.83	33.96	5,672,182.00
03.09.2024	33.07	32.71	33.00	32.87	9,494,656.00
04.09.2024	32.93	32.33	32.71	32.41	7,373,501.00
05.09.2024	32.76	32.31	32.75	32.35	6,627,301.00
06.09.2024	32.39	31.77	32.28	31.90	9,641,783.00
09.09.2024	32.05	31.78	31.89	31.80	7,945,359.00
10.09.2024	31.72	30.67	31.71	31.15	12,426,920.00
11.09.2024	31.45	30.97	31.42	31.29	7,949,938.00
12.09.2024	31.68	31.22	31.32	31.58	6,886,635.00
13.09.2024	32.02	31.70	31.86	31.84	5,640,916.00
16.09.2024	32.43	32.05	32.26	32.30	9,284,246.00
17.09.2024	32.58	32.19	32.24	32.55	6,958,395.00
18.09.2024	32.81	32.38	32.61	32.43	6,123,238.00
19.09.2024	33.20	32.71	33.11	32.76	11,502,180.00
20.09.2024	32.76	32.34	32.59	32.64	8,233,195.00
23.09.2024	33.09	32.66	32.72	32.86	7,228,953.00
24.09.2024	33.17	32.74	33.13	32.83	7,637,416.00
25.09.2024	32.42	31.66	32.39	31.68	8,788,239.00
26.09.2024	31.00	30.52	30.53	30.79	16,397,230.00
27.09.2024	31.47	30.90	31.00	31.42	11,429,120.00
30.09.2024	31.73	31.30	31.41	31.39	7,306,287.00
01.10.2024	32.26	31.29	31.35	32.09	13,444,580.00
02.10.2024	32.63	32.15	32.59	32.37	7,817,325.00
03.10.2024	32.54	31.89	32.04	32.46	10,740,870.00
04.10.2024	33.05	32.49	32.65	32.88	10,062,080.00
07.10.2024	33.29	33.01	33.09	33.14	5,827,327.00
08.10.2024	32.47	31.86	32.45	32.03	9,016,348.00
09.10.2024	32.08	31.59	31.67	31.98	6,031,768.00
10.10.2024	32.40	31.95	32.15	32.34	5,876,309.00
11.10.2024	32.33	32.04	32.07	32.11	7,434,747.00
14.10.2024	32.11	31.83	31.90	31.99	5,365,533.00
15.10.2024	31.08	30.70	30.85	30.74	13,170,760.00
16.10.2024	31.13	30.83	31.07	30.93	6,391,013.00
17.10.2024	31.35	30.97	31.04	31.32	8,120,176.00
18.10.2024	31.41	31.09	31.39	31.33	4,431,551.00
21.10.2024	31.85	31.45	31.73	31.47	6,797,197.00
22.10.2024	31.67	31.42	31.49	31.58	4,343,314.00
23.10.2024	31.46	31.07	31.37	31.31	6,254,134.00
24.10.2024	31.64	31.08	31.56	31.30	5,993,589.00
25.10.2024	31.68	31.37	31.60	31.52	4,458,608.00
28.10.2024	31.13	30.72	30.78	31.05	11,981,090.00
29.10.2024	29.92	29.36	29.90	29.36	21,567,660.00
30.10.2024	29.52	29.00	29.24	29.02	21,957,960.00
31.10.2024	29.49	29.01	29.17	29.36	11,198,220.00
04.11.2024	29.95	29.63	29.67	29.73	8,586,567.00
05.11.2024	30.12	29.82	29.99	29.96	8,726,572.00
06.11.2024	30.25	29.58	29.70	30.16	9,968,324.00
07.11.2024	30.50	30.13	30.48	30.29	7,102,311.00
11.11.2024	29.01	28.74	28.93	28.92	9,398,087.00
12.11.2024	28.58	28.03	28.52	28.16	12,971,840.00
13.11.2024	28.67	27.82	28.14	28.63	12,238,770.00
14.11.2024	29.07	28.76	28.89	29.05	9,931,594.00
15.11.2024	29.22	28.83	29.10	28.98	8,007,363.00
18.11.2024	29.50	29.24	29.30	29.42	8,097,128.00
19.11.2024	29.17	28.89	28.98	29.01	11,119,800.00
20.11.2024	29.13	28.83	29.04	29.08	9,455,905.00
21.11.2024	29.53	29.16	29.36	29.52	18,057,790.00
22.11.2024	29.73	29.25	29.31	29.72	16,063,090.00
25.11.2024	29.70	29.20	29.61	29.32	10,457,280.00
26.11.2024	29.30	28.80	29.30	28.96	12,994,940.00
27.11.2024	29.28	28.98	29.03	29.13	6,338,043.00
29.11.2024	29.34	29.14	29.25	29.31	4,407,201.00
02.12.2024	29.20	28.68	29.15	28.99	8,197,018.00
03.12.2024	29.60	29.28	29.52	29.45	7,629,089.00
04.12.2024	29.74	29.05	29.69	29.13	7,930,288.00
05.12.2024	29.19	28.91	29.09	29.14	7,433,288.00
06.12.2024	29.20	28.63	29.19	28.70	9,321,855.00
09.12.2024	30.46	29.80	29.92	30.09	19,681,340.00
10.12.2024	30.31	30.05	30.23	30.10	8,285,141.00
11.12.2024	30.39	29.92	30.17	30.33	7,597,461.00
12.12.2024	30.43	30.08	30.25	30.15	7,507,995.00
13.12.2024	30.08	29.70	30.00	29.98	6,999,805.00
16.12.2024	29.53	28.94	29.52	28.95	9,795,774.00
17.12.2024	29.12	28.86	28.95	29.08	8,491,939.00
18.12.2024	29.36	28.50	29.25	28.54	8,421,158.00
19.12.2024	28.84	28.40	28.81	28.41	7,596,423.00
20.12.2024	28.74	28.14	28.21	28.60	10,615,800.00
23.12.2024	28.83	28.35	28.48	28.75	6,763,645.00
24.12.2024	28.92	28.49	28.73	28.79	2,777,239.00
26.12.2024	29.05	28.70	28.81	28.85	3,811,840.00
27.12.2024	29.21	28.76	28.82	28.96	6,716,841.00
30.12.2024	29.18	28.91	29.09	29.09	6,014,316.00
31.12.2024	29.66	29.20	29.32	29.56	8,065,161.00
06.01.2025	31.17	30.75	30.82	31.02	12,376,120.00

צרו איתנו קשר *5988