גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פידלטי נשיונל אינפורמיישן סרוויסס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:12

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פידלטי נשיונל אינפורמיישן סרוויסס

Fidelity National Information

מניה FIS 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	39.41	39.41	39.41	39.41	0.00
16:50	39.72	39.72	39.72	39.72	61,807.00
17:00	39.315	39.315	39.315	39.315	63,466.00
17:10	39.24	39.24	39.24	39.24	50,781.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2026 17:00	38.19	37.99	38.02	38.19	923,476.00
12.06.2026 17:30	38.51	38.15	38.15	38.395	2,337,471.00
12.06.2026 18:00	38.715	38.4967	38.56	38.62	2,837,157.00
12.06.2026 18:30	38.68	38.48	38.625	38.63	3,992,706.00
12.06.2026 19:00	38.78	38.45	38.56	38.625	5,309,875.00
12.06.2026 19:30	38.78	38.595	38.625	38.665	6,446,250.00
12.06.2026 20:00	38.7	38.54	38.58	38.64	7,526,234.00
12.06.2026 20:30	38.81	38.63	38.63	38.705	7,710,541.00
12.06.2026 21:00	38.828	38.69	38.7299	38.828	8,266,990.00
12.06.2026 21:30	38.965	38.82	38.82	38.93	9,631,044.00
12.06.2026 22:00	39.04	38.87	38.92	39.01	6,854,829.00
12.06.2026 22:30	39.21	38.975	38.975	39.21	8,527,393.00
15.06.2026 16:30	40.05	39.09	39.256	40.05	110,910.00
15.06.2026 17:00	40.14	39.63	40.13	39.63	495,859.00
15.06.2026 17:30	39.83	39.545	39.6	39.75	1,064,764.00
15.06.2026 18:00	39.73	39.51	39.73	39.51	1,773,597.00
15.06.2026 18:30	39.82	39.46	39.48	39.78	1,875,189.00
15.06.2026 19:00	39.85	39.54	39.8	39.54	2,266,026.00
15.06.2026 19:30	39.59	39.38	39.52	39.38	2,961,522.00
15.06.2026 20:00	39.415	39.325	39.36	39.34	3,572,787.00
15.06.2026 20:30	39.3381	39.1	39.33	39.1	4,308,124.00
15.06.2026 21:00	39.075	38.925	39.05	38.97	5,494,483.00
15.06.2026 21:30	38.95	38.82	38.93	38.82	5,145,444.00
15.06.2026 22:00	38.972	38.805	38.805	38.955	5,667,034.00
15.06.2026 22:30	38.975	38.875	38.96	38.96	5,337,852.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2025	81.18	80.31	80.78	80.44	2,053,897.00
18.06.2025	81.73	80.27	80.50	80.44	3,023,843.00
20.06.2025	80.94	79.85	80.46	80.17	4,367,228.00
23.06.2025	80.86	79.45	80.01	80.50	3,217,161.00
24.06.2025	82.36	81.01	81.49	82.13	3,560,741.00
25.06.2025	82.22	80.66	82.13	80.73	2,700,266.00
26.06.2025	80.93	79.24	80.80	80.00	4,046,492.00
27.06.2025	80.92	79.48	80.26	80.80	4,298,102.00
30.06.2025	81.50	80.62	80.87	81.41	2,335,740.00
01.07.2025	82.74	80.89	81.25	82.35	3,001,379.00
02.07.2025	82.41	80.58	82.30	81.27	3,393,028.00
03.07.2025	81.98	81.30	81.35	81.77	1,293,048.00
07.07.2025	82.02	80.53	81.86	80.84	2,240,009.00
08.07.2025	81.14	79.80	80.66	79.85	2,323,782.00
09.07.2025	80.25	79.42	79.96	80.02	2,364,754.00
10.07.2025	80.97	79.66	79.87	80.22	2,700,121.00
11.07.2025	79.64	78.13	79.61	78.65	3,049,206.00
14.07.2025	80.24	78.70	79.05	79.50	2,148,172.00
15.07.2025	79.71	78.70	79.29	78.70	1,678,706.00
16.07.2025	79.42	78.40	79.03	79.35	2,498,798.00
17.07.2025	80.95	79.39	80.00	80.74	2,238,593.00
18.07.2025	81.15	80.06	81.05	80.33	2,382,398.00
21.07.2025	80.79	79.71	80.36	80.08	1,297,888.00
22.07.2025	81.70	80.08	80.21	81.64	1,645,246.00
23.07.2025	81.83	79.67	81.43	81.58	2,406,538.00
24.07.2025	81.75	80.38	81.42	80.41	2,276,343.00
25.07.2025	82.06	79.86	80.42	81.94	2,694,227.00
28.07.2025	82.17	81.08	81.41	81.83	1,539,438.00
29.07.2025	82.62	81.43	82.11	81.62	1,828,943.00
30.07.2025	82.07	80.50	81.66	80.64	1,872,261.00
31.07.2025	80.99	79.27	80.20	79.41	2,869,976.00
01.08.2025	79.45	77.86	79.35	78.36	2,782,929.00
04.08.2025	79.32	78.43	78.84	78.96	2,876,223.00
05.08.2025	76.49	70.86	74.80	72.22	11,721,590.00
06.08.2025	72.64	69.79	72.23	69.90	6,482,489.00
07.08.2025	71.94	69.83	70.16	70.07	4,691,155.00
08.08.2025	71.19	69.31	70.08	71.16	4,362,103.00
11.08.2025	71.87	69.18	71.25	69.87	3,362,928.00
12.08.2025	71.86	69.93	70.15	71.76	2,816,643.00
13.08.2025	72.91	70.98	71.31	72.77	5,230,074.00
14.08.2025	72.68	71.52	72.50	71.58	3,458,665.00
15.08.2025	71.99	70.71	71.54	70.83	3,952,381.00
18.08.2025	71.08	69.73	70.71	69.73	3,911,326.00
19.08.2025	70.15	69.18	69.72	69.33	3,623,717.00
20.08.2025	70.32	69.07	69.31	69.76	3,179,587.00
21.08.2025	69.82	68.81	69.54	69.55	3,826,272.00
22.08.2025	71.90	69.93	70.04	71.76	3,012,189.00
25.08.2025	71.67	70.63	71.67	71.08	2,347,426.00
26.08.2025	71.57	69.69	71.08	70.00	4,437,659.00
27.08.2025	70.78	69.74	69.95	69.75	3,532,274.00
28.08.2025	69.98	69.33	69.79	69.75	2,895,742.00
29.08.2025	70.38	69.39	69.95	69.81	4,449,758.00
02.09.2025	69.88	67.91	69.78	68.31	3,556,546.00
03.09.2025	68.47	67.60	67.91	68.19	2,608,826.00
04.09.2025	69.36	68.25	68.88	68.71	3,002,342.00
05.09.2025	69.89	68.26	68.92	68.74	3,308,814.00
08.09.2025	69.06	67.59	68.49	68.96	3,919,258.00
09.09.2025	70.27	68.48	68.83	68.64	5,646,148.00
10.09.2025	68.66	65.96	67.81	66.37	9,790,026.00
11.09.2025	67.74	65.82	66.52	67.71	6,465,867.00
12.09.2025	67.52	66.45	67.42	66.84	4,106,754.00
15.09.2025	67.43	66.52	67.27	66.93	3,601,942.00
16.09.2025	66.95	65.66	66.73	66.44	2,988,693.00
17.09.2025	68.15	66.32	66.54	67.15	3,959,539.00
18.09.2025	67.32	66.07	67.31	66.25	1,579,370.00
19.09.2025	66.96	65.04	66.43	65.08	2,714,762.00
22.09.2025	65.05	64.26	64.84	64.65	2,452,530.00
23.09.2025	64.65	63.19	64.39	63.38	2,479,276.00
24.09.2025	64.29	63.00	63.10	64.13	2,756,006.00
25.09.2025	64.99	63.65	64.10	63.79	1,832,395.00
26.09.2025	64.34	63.66	63.82	64.25	2,906,608.00
29.09.2025	66.00	64.11	64.35	65.84	2,282,739.00
30.09.2025	67.13	65.35	66.70	65.92	1,815,842.00
01.10.2025	66.54	65.38	66.04	66.50	1,970,286.00
02.10.2025	67.25	66.12	66.23	66.43	1,836,888.00
03.10.2025	67.46	66.18	66.54	66.70	1,343,270.00
06.10.2025	67.30	66.23	66.86	67.15	1,893,299.00
07.10.2025	69.14	67.46	67.69	68.56	1,834,071.00
08.10.2025	68.68	67.69	68.42	68.14	1,295,112.00
09.10.2025	68.75	67.94	68.32	68.59	1,583,414.00
10.10.2025	69.04	66.83	68.57	66.88	1,750,928.00
13.10.2025	67.47	66.23	66.94	67.31	1,469,532.00
14.10.2025	68.50	67.06	67.14	67.76	2,043,669.00
15.10.2025	67.73	66.34	67.65	66.58	1,312,223.00
16.10.2025	66.99	65.54	66.60	65.81	1,845,748.00
17.10.2025	66.99	65.82	66.00	66.85	1,272,043.00
20.10.2025	68.07	67.14	67.25	67.94	917,490.00
21.10.2025	68.47	66.94	67.76	67.69	2,395,850.00
22.10.2025	68.92	67.38	67.92	67.88	2,018,194.00
23.10.2025	68.05	67.07	67.53	67.53	1,883,753.00
24.10.2025	68.98	67.59	68.18	67.80	2,206,620.00
27.10.2025	68.00	66.36	67.78	66.52	2,405,424.00
28.10.2025	66.83	65.72	66.10	65.97	1,722,094.00
29.10.2025	62.89	59.52	60.73	61.54	9,545,230.00
30.10.2025	63.27	61.77	62.12	62.40	2,630,786.00
31.10.2025	62.61	61.29	61.59	62.52	1,425,170.00
03.11.2025	62.44	61.08	62.05	62.21	2,328,412.00
04.11.2025	63.48	61.55	62.49	63.15	2,936,980.00
05.11.2025	65.00	62.45	64.18	64.76	3,752,560.00
06.11.2025	65.96	63.45	64.92	64.69	1,549,344.00
07.11.2025	65.28	63.86	64.48	64.78	1,845,904.00
10.11.2025	65.61	64.05	64.77	65.44	1,217,970.00
11.11.2025	66.52	65.34	65.93	66.40	1,545,926.00
12.11.2025	66.39	65.22	66.05	66.22	1,582,798.00
13.11.2025	66.45	65.39	65.52	66.28	1,722,742.00
14.11.2025	66.28	63.97	66.05	64.24	1,921,466.00
17.11.2025	64.87	63.82	64.39	63.93	1,453,766.00
18.11.2025	64.18	63.01	63.89	63.15	1,662,816.00
19.11.2025	63.39	62.45	63.06	62.67	1,387,605.00
20.11.2025	63.67	62.28	62.94	62.38	1,209,719.00
21.11.2025	64.81	62.40	62.40	64.09	1,786,666.00
24.11.2025	64.89	63.83	64.13	64.41	2,702,758.00
25.11.2025	66.28	64.56	64.96	65.68	971,340.00
26.11.2025	66.10	64.91	65.19	65.38	1,055,641.00
28.11.2025	66.17	65.24	65.42	65.74	451,684.00
01.12.2025	66.83	64.91	65.14	66.24	1,227,783.00
02.12.2025	67.30	65.71	66.52	66.80	1,613,740.00
03.12.2025	67.41	65.41	66.94	65.65	2,283,004.00
04.12.2025	66.13	64.92	65.97	65.55	1,455,686.00
05.12.2025	66.93	65.34	65.50	66.65	1,331,358.00
08.12.2025	66.47	65.56	66.26	65.90	1,170,901.00
09.12.2025	65.91	64.98	65.27	65.18	1,100,870.00
10.12.2025	66.73	65.27	65.36	66.58	1,220,724.00
11.12.2025	67.53	66.44	66.64	67.25	2,228,338.00
12.12.2025	68.18	66.91	67.98	67.10	1,338,045.00
15.12.2025	67.68	66.36	67.41	66.59	1,651,534.00
16.12.2025	67.31	66.19	66.99	66.58	1,025,086.00
17.12.2025	67.13	66.10	66.50	66.29	1,138,993.00
18.12.2025	66.67	65.36	66.52	65.88	1,224,208.00
19.12.2025	66.38	65.62	65.90	66.02	1,944,145.00
22.12.2025	67.44	66.04	66.07	66.89	1,097,320.00
23.12.2025	67.33	66.44	67.00	66.80	809,173.00
24.12.2025	67.55	66.84	67.07	67.17	404,785.00
26.12.2025	67.31	66.87	67.03	67.19	504,541.00
29.12.2025	67.92	66.90	67.27	67.47	733,329.00
30.12.2025	67.62	67.00	67.34	67.16	718,364.00
31.12.2025	67.17	66.43	67.09	66.47	870,377.00
02.01.2026	66.59	65.44	66.50	65.63	842,794.00
05.01.2026	67.44	65.09	65.17	66.32	1,364,386.00
06.01.2026	67.30	65.49	65.84	67.03	995,265.00
07.01.2026	67.32	66.55	67.04	66.73	1,013,221.00
08.01.2026	68.37	66.36	66.63	67.50	1,027,831.00
09.01.2026	68.21	66.40	67.92	66.82	1,764,983.00
12.01.2026	66.64	64.06	64.61	66.22	2,230,836.00
13.01.2026	66.73	63.85	66.02	64.21	1,540,364.00
14.01.2026	64.54	63.49	64.25	63.98	1,159,811.00
15.01.2026	64.11	62.70	63.89	63.44	1,491,127.00
16.01.2026	63.69	62.47	63.35	63.35	1,139,384.00
20.01.2026	62.89	59.95	62.40	60.08	2,909,617.00
21.01.2026	61.81	60.56	60.62	60.59	1,918,471.00
22.01.2026	61.53	60.38	60.74	61.29	1,870,105.00
23.01.2026	61.43	60.13	60.96	60.50	1,302,147.00
26.01.2026	60.80	58.75	60.86	59.09	2,904,189.00
27.01.2026	59.41	57.78	59.21	58.06	2,744,420.00
28.01.2026	58.37	56.02	57.86	56.15	2,546,648.00
29.01.2026	56.49	54.65	56.56	55.17	4,260,845.00
30.01.2026	55.32	54.40	55.12	55.24	2,368,802.00
02.02.2026	56.29	55.04	55.67	56.10	1,961,651.00
03.02.2026	55.01	50.85	54.84	50.93	3,776,472.00
04.02.2026	52.49	50.74	50.85	51.56	4,401,277.00
05.02.2026	52.73	50.48	51.81	50.83	2,843,597.00
06.02.2026	51.99	50.53	51.28	51.91	4,899,207.00
09.02.2026	51.58	50.22	51.41	50.58	3,359,444.00
10.02.2026	51.27	50.07	50.52	50.55	3,419,440.00
11.02.2026	50.43	48.29	50.44	48.30	2,607,164.00
12.02.2026	48.90	46.16	48.61	46.93	4,078,283.00
13.02.2026	47.22	46.41	47.13	46.79	2,553,040.00
17.02.2026	48.32	47.21	47.42	47.52	3,776,903.00
18.02.2026	48.68	47.55	47.76	48.57	2,502,192.00
19.02.2026	49.02	48.04	48.28	48.98	1,573,736.00
20.02.2026	49.63	48.50	48.94	49.12	1,543,683.00
23.02.2026	49.06	46.75	48.91	47.45	2,911,522.00
24.02.2026	49.21	46.87	48.43	48.12	3,455,392.00
25.02.2026	49.08	47.70	48.47	49.06	3,197,083.00
26.02.2026	51.13	49.24	49.42	51.05	2,591,545.00
27.02.2026	51.12	49.67	50.58	50.95	2,887,958.00
02.03.2026	50.90	49.66	50.01	49.99	3,278,815.00
03.03.2026	50.88	48.64	49.15	50.28	3,144,778.00
04.03.2026	50.87	49.58	50.15	50.08	3,330,788.00
05.03.2026	50.80	49.88	49.94	50.57	2,509,561.00
06.03.2026	51.82	49.26	50.07	51.49	3,405,774.00
09.03.2026	51.76	50.13	51.27	51.63	3,316,278.00
10.03.2026	51.47	49.10	51.41	50.56	2,573,748.00
11.03.2026	51.37	49.83	50.56	50.17	2,040,908.00
12.03.2026	51.25	49.17	49.88	49.27	3,363,617.00
13.03.2026	50.03	49.17	49.97	49.67	1,923,050.00
16.03.2026	50.58	49.56	49.58	50.43	2,971,385.00
17.03.2026	52.05	50.08	51.06	50.25	3,552,318.00
18.03.2026	50.12	48.91	49.83	49.20	2,938,004.00
19.03.2026	50.28	48.50	49.17	49.25	2,943,594.00
20.03.2026	49.94	48.67	48.88	49.83	3,148,255.00
23.03.2026	50.68	49.15	50.29	49.76	2,183,955.00
24.03.2026	49.70	48.45	48.95	49.14	1,831,692.00
25.03.2026	50.25	47.28	49.69	47.60	5,885,059.00
26.03.2026	48.36	46.70	47.50	47.41	6,811,758.00
27.03.2026	47.29	46.14	47.29	46.87	3,016,424.00
30.03.2026	47.94	46.87	47.15	47.47	2,366,145.00
31.03.2026	48.31	46.67	47.94	46.91	3,062,541.00
01.04.2026	47.02	44.56	47.02	45.16	3,990,055.00
02.04.2026	46.31	44.48	45.07	46.28	2,930,683.00
06.04.2026	46.75	45.88	46.17	46.69	1,910,958.00
07.04.2026	46.84	45.81	46.36	46.19	3,154,873.00
08.04.2026	47.33	46.47	46.97	47.01	7,291,758.00
09.04.2026	46.72	44.65	46.78	45.27	3,828,251.00
10.04.2026	45.44	43.29	45.30	43.37	4,423,004.00
13.04.2026	46.49	43.45	43.60	46.42	5,651,698.00
14.04.2026	47.40	46.29	46.91	46.97	3,017,030.00
15.04.2026	49.14	47.15	47.47	48.34	2,253,903.00
16.04.2026	49.18	48.45	48.76	48.61	2,338,794.00
17.04.2026	49.28	48.24	48.99	48.48	2,739,670.00
20.04.2026	48.85	47.97	48.58	48.33	1,762,317.00
21.04.2026	48.96	47.51	48.45	47.67	2,583,828.00
22.04.2026	48.09	46.73	47.78	47.82	2,204,293.00
23.04.2026	47.19	45.26	47.54	45.72	2,056,549.00
24.04.2026	45.88	44.81	45.21	45.73	1,550,823.00
27.04.2026	46.42	45.02	45.31	45.62	1,581,768.00
28.04.2026	46.62	45.68	46.17	46.32	1,727,931.00
29.04.2026	46.45	45.76	45.90	46.25	2,005,256.00
30.04.2026	46.64	45.10	45.50	46.50	1,615,234.00
01.05.2026	47.83	46.43	47.21	46.54	1,361,146.00
05.05.2026	47.86	46.54	47.83	46.62	3,840,798.00
06.05.2026	46.78	45.88	46.69	45.97	6,597,727.00
07.05.2026	47.26	45.82	45.87	47.26	4,071,042.00
08.05.2026	45.60	43.28	44.70	43.51	4,892,239.00
11.05.2026	43.51	41.64	43.27	42.35	3,981,148.00
12.05.2026	43.19	41.95	42.79	43.04	3,355,637.00
13.05.2026	42.68	41.75	42.45	42.61	4,000,466.00
14.05.2026	42.89	41.72	42.55	41.81	3,321,368.00
15.05.2026	42.84	41.33	42.39	41.82	3,241,893.00
18.05.2026	43.41	41.70	41.80	43.37	4,508,661.00
19.05.2026	44.80	42.89	43.78	43.51	5,682,889.00
20.05.2026	43.55	42.35	43.36	42.75	2,851,831.00
21.05.2026	43.90	41.60	42.38	43.66	2,707,658.00
22.05.2026	44.44	43.38	43.86	43.55	1,671,130.00
26.05.2026	43.15	42.10	43.15	42.21	2,017,962.00
27.05.2026	42.89	41.82	42.39	42.02	2,879,967.00
28.05.2026	42.23	41.41	41.84	42.22	2,939,335.00
29.05.2026	43.65	41.46	42.10	43.00	7,955,660.00
01.06.2026	43.77	42.67	43.37	43.63	3,125,379.00
02.06.2026	43.10	41.67	43.01	42.52	4,267,643.00
03.06.2026	42.48	40.33	42.12	40.87	3,130,462.00
04.06.2026	42.56	41.16	41.96	41.48	2,047,734.00
05.06.2026	41.98	40.62	41.46	40.96	1,971,828.00
08.06.2026	40.78	39.52	40.64	39.54	4,110,018.00
09.06.2026	40.31	38.87	39.25	39.97	2,072,626.00
10.06.2026	40.00	38.57	40.00	38.97	2,872,666.00
11.06.2026	38.91	37.92	38.33	38.34	3,203,744.00
12.06.2026	39.22	37.91	38.26	39.21	3,472,808.00
15.06.2026	40.15	38.80	39.26	38.96	2,583,170.00

צרו איתנו קשר *5988