גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שברון > גרפים

עדכון אחרון 19:39

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שברון

Chevron

מניה CVX ניו-יורק USD

שער

151.65

שינוי

-0.56%

שינוי ב USD

-0.86

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	153.83	153.83	153.83	153.83	0.00
16:50	154.1	154.1	154.1	154.1	85,504.00
17:00	153.625	153.625	153.625	153.625	85,149.00
17:10	153.5599	153.5599	153.5599	153.5599	54,065.00
17:20	153.32	153.32	153.32	153.32	79,421.00
17:30	153.53	153.53	153.53	153.53	74,671.00
17:40	153.23	153.23	153.23	153.23	31,510.00
17:50	153.35	153.35	153.35	153.35	53,512.00
18:00	153.195	153.195	153.195	153.195	34,890.00
18:10	153.0095	153.0095	153.0095	153.0095	66,334.00
18:20	152.5332	152.5332	152.5332	152.5332	38,318.00
18:30	152.61	152.61	152.61	152.61	43,939.00
18:40	152.52	152.52	152.52	152.52	47,952.00
18:50	152.17	152.17	152.17	152.17	45,465.00
19:00	152.32	152.32	152.32	152.32	48,147.00
19:10	151.93	151.93	151.93	151.93	62,285.00
19:20	151.8853	151.8853	151.8853	151.8853	44,484.00
19:30	151.82	151.82	151.82	151.82	52,407.00
19:40	151.55	151.55	151.55	151.55	45,307.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025 17:00	150.92	150.15	150.865	150.44	5,011,950.00
10.10.2025 17:30	151.045	150.2675	150.48	150.48	6,821,623.00
10.10.2025 18:00	150.92	149.82	150.25	149.83	10,088,645.00
10.10.2025 18:30	149.72	149.31	149.705	149.31	13,488,664.00
10.10.2025 19:00	149.6152	148.97	149.26	149.6152	12,550,576.00
10.10.2025 19:30	149.9716	149.3	149.64	149.51	16,944,080.00
10.10.2025 20:00	149.591	149.23	149.5471	149.26	16,255,624.00
10.10.2025 20:30	149.84	149.26	149.31	149.755	19,750,098.00
10.10.2025 21:00	150.14	149.52	149.7	149.96	28,292,964.00
10.10.2025 21:30	149.99	149.455	149.985	149.49	30,118,987.00
10.10.2025 22:00	149.64	149.2	149.59	149.26	26,590,494.00
10.10.2025 22:30	149.45	148.94	149.34	148.94	27,792,398.00
13.10.2025 16:30	151.055	149.515	149.87	151.055	1,568,646.00
13.10.2025 17:00	151.27	150.2001	151.15	150.58	4,116,968.00
13.10.2025 17:30	150.9068	150.561	150.58	150.9068	4,539,187.00
13.10.2025 18:00	151.3399	150.67	151.07	151.291	7,322,962.00
13.10.2025 18:30	151.37	151.12	151.24	151.2401	8,387,017.00
13.10.2025 19:00	151.42	151.17	151.245	151.31	13,533,161.00
13.10.2025 19:30	151.59	151.26	151.375	151.56	12,975,226.00
13.10.2025 20:00	151.69	151.39	151.545	151.63	14,814,505.00
13.10.2025 20:30	151.79	151.44	151.63	151.5332	17,109,458.00
13.10.2025 21:00	151.88	151.4975	151.555	151.68	16,524,526.00
13.10.2025 21:30	151.72	151.01	151.72	151.035	18,883,614.00
13.10.2025 22:00	151.53	151.005	151.03	151.47	20,776,234.00
13.10.2025 22:30	151.9612	151.44	151.48	151.96	21,022,541.00
14.10.2025 16:30	151.63	150.13	150.13	151.55	689,308.00
14.10.2025 17:00	152.115	151.4	151.54	152.1	2,089,065.00
14.10.2025 17:30	152.315	152.02	152.06	152.22	3,903,503.00
14.10.2025 18:00	152.3	151.94	152.14	151.97	7,169,559.00
14.10.2025 18:30	152.5504	151.85	152.01	152.52	10,353,047.00
14.10.2025 19:00	152.71	152.47	152.49	152.6299	12,312,933.00
14.10.2025 19:30	153.045	152.665	152.665	152.8645	12,477,812.00
14.10.2025 20:00	153.1	152.815	152.82	153.085	11,935,601.00
14.10.2025 20:30	153.43	152.78	153.02	153.335	18,357,280.00
14.10.2025 21:00	153.38	152.9457	153.33	153.07	21,424,012.00
14.10.2025 21:30	153.22	152.9701	153.07	153.185	18,612,124.00
14.10.2025 22:00	153.24	153.0012	153.21	153.0553	22,878,080.00
14.10.2025 22:30	153.13	152.23	153.03	152.475	21,700,609.00
15.10.2025 16:30	154.15	152.815	152.815	153.59	972,609.00
15.10.2025 17:00	153.565	153.185	153.52	153.27	1,865,597.00
15.10.2025 17:30	153.43	153.05	153.295	153.05	3,221,418.00
15.10.2025 18:00	153.095	152.41	152.9377	152.6	4,698,737.00
15.10.2025 18:30	152.7184	152.11	152.64	152.195	5,856,554.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2024	149.03	148.21	148.35	148.73	4,273,953.00
17.10.2024	151.33	148.97	149.26	151.20	6,540,399.00
18.10.2024	151.08	149.38	150.82	150.75	5,183,628.00
21.10.2024	152.48	150.49	152.00	150.88	5,071,799.00
22.10.2024	151.68	150.22	151.25	150.92	4,378,285.00
23.10.2024	151.00	149.29	150.36	150.48	5,156,729.00
24.10.2024	151.45	149.38	151.13	150.45	5,461,662.00
25.10.2024	152.12	150.46	151.39	150.81	6,808,941.00
28.10.2024	150.70	148.16	148.25	150.59	8,889,629.00
29.10.2024	150.41	147.87	150.04	148.52	6,013,902.00
30.10.2024	149.65	147.66	149.08	148.05	5,779,224.00
31.10.2024	149.57	147.89	148.76	148.82	8,388,205.00
04.11.2024	154.42	152.62	154.42	153.97	6,127,206.00
05.11.2024	154.67	152.55	154.53	153.41	5,945,225.00
06.11.2024	158.61	156.12	157.10	157.72	11,114,230.00
07.11.2024	158.01	156.40	157.94	156.77	7,621,329.00
11.11.2024	157.94	155.90	157.14	156.50	6,979,430.00
12.11.2024	157.47	155.12	157.30	155.29	5,652,681.00
13.11.2024	159.02	154.53	156.07	158.72	8,774,214.00
14.11.2024	161.83	159.68	159.84	161.80	9,972,154.00
15.11.2024	162.38	160.76	161.52	161.42	8,921,266.00
18.11.2024	161.52	159.07	160.56	160.76	5,935,912.00
19.11.2024	160.43	158.75	159.98	160.06	4,656,318.00
20.11.2024	161.44	159.78	159.91	161.33	6,351,887.00
21.11.2024	162.65	161.29	162.02	161.63	7,827,747.00
22.11.2024	162.61	161.15	161.51	162.36	6,873,367.00
25.11.2024	163.17	159.83	162.15	160.36	10,194,870.00
26.11.2024	162.94	161.40	162.31	162.53	7,360,004.00
27.11.2024	164.68	161.61	162.76	162.11	7,667,424.00
29.11.2024	162.75	160.66	162.25	161.93	5,076,941.00
02.12.2024	162.95	160.11	162.29	162.21	6,016,831.00
03.12.2024	163.20	161.39	162.98	161.92	5,319,668.00
04.12.2024	161.84	157.86	161.83	158.32	7,571,389.00
05.12.2024	160.67	158.69	159.29	159.33	6,284,587.00
06.12.2024	158.83	155.17	158.75	155.24	9,661,059.00
09.12.2024	160.08	156.82	157.00	157.08	9,373,513.00
10.12.2024	159.52	156.70	159.06	157.00	9,113,352.00
11.12.2024	157.17	155.80	156.86	156.21	13,733,680.00
12.12.2024	156.52	154.27	155.87	154.71	7,610,871.00
13.12.2024	154.96	153.07	154.87	153.87	5,707,866.00
16.12.2024	153.89	149.25	153.89	149.36	11,895,220.00
17.12.2024	148.65	146.91	148.00	148.11	11,386,630.00
18.12.2024	148.67	143.98	147.76	144.08	9,844,066.00
19.12.2024	144.76	140.95	144.57	141.15	16,430,440.00
20.12.2024	142.85	140.55	140.82	142.85	31,925,720.00
23.12.2024	143.35	141.54	142.48	142.97	8,082,065.00
24.12.2024	144.04	142.26	143.10	143.84	3,556,069.00
26.12.2024	144.31	142.90	143.67	143.98	4,470,074.00
27.12.2024	145.71	143.39	144.29	144.00	5,272,931.00
30.12.2024	143.98	142.35	143.79	143.07	6,170,669.00
31.12.2024	145.34	143.32	143.52	144.84	6,114,539.00
06.01.2025	150.33	146.87	148.40	147.26	5,885,195.00
07.01.2025	150.50	147.63	148.51	149.59	7,329,098.00
08.01.2025	151.18	148.03	148.04	150.30	7,558,176.00
10.01.2025	154.34	150.87	153.41	153.14	11,022,560.00
13.01.2025	157.35	154.00	154.10	155.35	11,364,190.00
14.01.2025	156.91	154.46	155.21	156.90	6,823,016.00
15.01.2025	158.69	156.38	156.88	158.33	7,892,989.00
16.01.2025	159.90	158.03	158.03	159.38	5,501,689.00
17.01.2025	161.77	158.80	159.13	161.47	9,202,516.00
21.01.2025	161.40	157.49	161.15	158.24	10,082,090.00
22.01.2025	158.44	156.27	157.68	156.41	7,222,012.00
23.01.2025	157.94	155.62	157.63	156.01	5,949,464.00
24.01.2025	157.47	155.27	156.46	155.65	7,989,839.00
27.01.2025	157.89	155.52	156.33	157.23	5,738,132.00
28.01.2025	158.92	155.18	157.71	156.21	6,423,872.00
29.01.2025	156.58	154.81	155.71	155.69	5,627,701.00
30.01.2025	157.45	155.52	156.56	156.32	6,918,371.00
31.01.2025	154.37	148.65	153.76	149.19	16,510,090.00
03.02.2025	149.92	147.80	149.00	149.79	2,027,098.00
04.02.2025	153.38	148.72	148.72	153.22	8,450,742.00
05.02.2025	153.80	152.29	152.99	153.51	2,937,309.00
06.02.2025	155.26	151.06	154.22	151.90	5,782,334.00
07.02.2025	153.81	151.92	152.48	152.62	4,647,161.00
10.02.2025	155.80	154.06	154.29	155.77	5,650,535.00
11.02.2025	158.71	156.12	156.35	157.44	5,830,725.00
12.02.2025	157.46	154.57	156.75	154.90	6,513,005.00
13.02.2025	156.42	153.32	154.78	155.86	3,657,450.00
14.02.2025	157.45	154.88	155.08	155.34	5,758,698.00
18.02.2025	157.31	154.78	155.34	156.16	5,938,470.00
19.02.2025	158.36	156.00	156.52	157.23	4,900,738.00
20.02.2025	158.95	157.07	157.50	158.79	6,252,075.00
21.02.2025	158.95	156.82	158.13	156.92	6,631,555.00
24.02.2025	158.33	156.75	157.09	157.89	5,921,617.00
25.02.2025	158.99	155.46	157.99	156.42	6,784,991.00
26.02.2025	156.69	154.40	156.62	155.14	5,996,866.00
27.02.2025	158.29	154.81	155.69	156.67	7,428,480.00
28.02.2025	158.67	154.92	156.70	158.62	8,710,133.00
03.03.2025	160.09	151.76	159.46	153.09	9,028,422.00
04.03.2025	154.15	150.05	151.21	152.00	8,780,514.00
05.03.2025	151.37	147.74	150.15	150.81	9,094,793.00
06.03.2025	153.33	149.47	150.51	152.95	7,304,812.00
07.03.2025	157.45	153.71	153.95	156.34	8,547,503.00
10.03.2025	160.37	156.17	157.19	157.57	11,743,770.00
11.03.2025	158.84	153.79	158.43	154.08	10,463,530.00
12.03.2025	154.79	152.21	153.64	152.67	9,707,878.00
13.03.2025	154.43	151.92	152.26	153.61	9,021,371.00
14.03.2025	157.24	153.01	153.99	157.02	6,670,060.00
17.03.2025	159.45	156.76	157.22	158.72	7,613,511.00
18.03.2025	161.09	158.82	159.74	160.81	9,285,728.00
19.03.2025	164.54	160.90	160.96	164.05	11,498,860.00
20.03.2025	165.31	162.41	163.13	164.77	9,540,788.00
21.03.2025	164.88	163.11	164.49	164.75	21,578,410.00
24.03.2025	166.43	164.32	164.69	165.02	7,634,436.00
25.03.2025	167.82	165.11	166.08	165.94	7,867,265.00
26.03.2025	168.96	167.25	167.37	167.97	10,074,930.00
27.03.2025	168.22	165.85	167.25	166.65	6,855,578.00
28.03.2025	167.13	165.29	166.70	166.09	4,920,890.00
31.03.2025	168.92	166.13	166.19	167.29	10,673,210.00
01.04.2025	168.60	166.16	167.29	168.51	6,374,506.00
02.04.2025	167.98	165.85	167.40	166.47	7,006,878.00
03.04.2025	161.35	155.80	160.12	156.12	15,468,870.00
04.04.2025	152.46	142.75	151.76	143.28	19,900,040.00
07.04.2025	146.19	137.29	138.73	140.15	17,791,390.00
08.04.2025	144.49	134.87	144.15	136.93	12,856,500.00
09.04.2025	147.47	133.88	135.02	146.03	14,551,400.00
10.04.2025	143.63	133.45	143.22	134.98	20,881,560.00
11.04.2025	137.12	132.04	135.01	135.63	17,195,670.00
14.04.2025	138.54	134.10	138.48	135.32	9,612,697.00
15.04.2025	136.63	134.25	134.32	134.54	9,310,637.00
16.04.2025	137.55	134.80	135.40	135.36	8,627,412.00
17.04.2025	140.24	136.45	136.69	137.87	8,416,242.00
21.04.2025	136.29	132.33	136.02	133.73	9,558,874.00
22.04.2025	138.24	134.94	135.26	137.30	7,954,506.00
23.04.2025	138.55	135.15	137.21	136.68	9,995,616.00
24.04.2025	139.40	137.22	137.92	139.07	7,734,691.00
25.04.2025	139.05	137.25	138.33	138.73	6,875,168.00
28.04.2025	140.46	138.68	138.97	140.10	6,676,046.00
29.04.2025	140.01	138.57	138.69	139.30	7,335,188.00
30.04.2025	138.15	134.14	138.00	136.06	13,836,450.00
01.05.2025	137.95	135.12	135.42	136.26	10,146,160.00
02.05.2025	139.78	135.29	137.88	138.50	12,381,920.00
05.05.2025	137.00	135.18	136.77	135.50	9,614,972.00
06.05.2025	137.31	135.04	136.35	135.60	9,889,921.00
07.05.2025	136.30	134.62	136.07	135.79	8,392,320.00
08.05.2025	138.89	136.47	136.68	137.04	8,661,479.00
09.05.2025	139.37	137.70	138.90	138.49	4,423,775.00
12.05.2025	143.71	140.57	142.45	141.62	8,024,285.00
13.05.2025	143.23	140.92	141.53	142.35	7,680,443.00
14.05.2025	142.23	140.73	141.76	141.67	6,435,870.00
15.05.2025	142.46	139.51	140.00	142.26	7,535,000.00
16.05.2025	143.00	140.70	142.70	142.10	8,157,829.00
19.05.2025	139.52	137.12	139.47	138.49	7,689,795.00
20.05.2025	138.75	137.03	138.29	137.27	6,469,577.00
21.05.2025	137.13	135.49	136.62	135.56	9,004,167.00
22.05.2025	135.99	133.77	134.99	135.29	8,865,231.00
23.05.2025	136.79	134.06	134.39	136.54	7,005,369.00
27.05.2025	137.97	136.41	137.38	137.83	8,336,044.00
28.05.2025	138.79	135.66	138.78	136.02	6,856,157.00
29.05.2025	137.94	136.10	136.50	137.91	7,547,673.00
30.05.2025	137.45	135.21	136.88	136.70	12,853,140.00
02.06.2025	138.69	136.43	138.49	137.84	9,042,569.00
03.06.2025	140.59	136.60	137.65	139.55	8,989,158.00
04.06.2025	140.63	137.33	139.42	137.37	8,726,464.00
05.06.2025	138.29	136.70	138.15	136.90	6,333,126.00
06.06.2025	140.61	138.09	138.09	140.21	6,528,709.00
09.06.2025	142.14	139.68	140.55	140.76	7,132,782.00
10.06.2025	144.94	141.91	142.22	142.60	9,818,241.00
11.06.2025	145.12	142.61	144.19	144.78	9,244,420.00
12.06.2025	145.20	143.43	144.50	144.97	6,985,757.00
13.06.2025	147.60	144.54	147.08	145.91	14,114,660.00
16.06.2025	146.87	143.74	145.73	146.03	10,076,420.00
17.06.2025	149.98	146.50	147.33	148.85	11,307,190.00
18.06.2025	150.17	147.70	149.44	148.19	9,809,404.00
20.06.2025	149.90	147.90	148.52	149.55	23,574,010.00
23.06.2025	152.15	146.32	152.12	146.86	10,424,060.00
24.06.2025	146.39	143.16	144.54	143.55	10,762,300.00
25.06.2025	144.20	142.51	143.41	143.23	7,317,574.00
26.06.2025	145.08	143.40	143.70	144.44	7,395,069.00
27.06.2025	144.66	142.57	144.55	143.79	9,179,343.00
30.06.2025	144.10	142.40	143.04	143.19	6,918,712.00
01.07.2025	146.27	142.51	143.34	145.57	8,489,966.00
02.07.2025	148.01	145.47	147.01	147.98	8,225,645.00
03.07.2025	148.98	147.36	147.84	148.37	5,172,332.00
07.07.2025	148.17	145.58	147.40	147.40	9,424,530.00
08.07.2025	153.24	147.26	147.32	153.24	14,050,840.00
09.07.2025	153.96	152.48	152.94	153.02	9,494,352.00
10.07.2025	155.28	151.68	152.79	154.17	8,388,114.00
11.07.2025	155.89	153.57	154.29	155.31	8,320,729.00
14.07.2025	154.90	151.14	154.90	151.65	10,701,200.00
15.07.2025	152.31	150.25	151.60	150.69	7,338,572.00
16.07.2025	151.48	149.22	150.76	149.92	7,905,582.00
17.07.2025	151.84	148.60	149.16	151.38	8,354,715.00
18.07.2025	155.91	146.53	155.02	150.04	45,516,770.00
21.07.2025	151.67	149.13	151.20	149.68	17,969,150.00
22.07.2025	150.94	148.48	149.26	150.04	25,808,230.00
23.07.2025	153.14	150.46	150.90	153.12	13,136,030.00
24.07.2025	155.99	152.20	152.68	155.83	15,682,890.00
25.07.2025	156.20	153.96	155.83	154.84	7,751,426.00
28.07.2025	156.55	154.95	155.40	156.28	8,749,691.00
29.07.2025	157.21	155.45	156.68	157.03	6,442,513.00
30.07.2025	156.31	152.70	156.14	153.56	9,165,263.00
31.07.2025	153.93	151.14	152.00	151.64	10,220,480.00
01.08.2025	154.65	150.35	152.54	151.40	10,703,560.00
04.08.2025	152.08	149.82	151.25	151.04	10,109,610.00
05.08.2025	153.10	149.90	151.03	153.04	8,600,707.00
06.08.2025	155.16	152.22	154.48	152.78	7,838,229.00
07.08.2025	155.15	152.83	153.79	153.16	5,362,289.00
08.08.2025	155.75	153.50	153.99	155.01	6,328,600.00
11.08.2025	155.93	152.99	155.34	153.45	6,149,303.00
12.08.2025	156.05	153.36	154.09	154.44	6,639,252.00
13.08.2025	156.01	154.20	154.57	155.87	6,581,124.00
14.08.2025	155.70	154.10	155.70	155.16	7,298,460.00
15.08.2025	158.54	155.29	155.48	156.55	11,576,160.00
18.08.2025	156.49	154.75	156.13	155.32	8,145,099.00
19.08.2025	153.94	151.85	153.46	152.00	8,556,797.00
20.08.2025	153.49	151.93	152.42	153.22	8,067,052.00
21.08.2025	155.67	152.73	152.82	155.55	7,519,198.00
22.08.2025	158.79	155.32	155.32	158.18	9,078,397.00
25.08.2025	158.32	157.17	157.90	158.20	6,968,114.00
26.08.2025	160.00	156.55	157.51	157.36	10,263,570.00
27.08.2025	159.99	157.21	157.40	159.24	7,478,819.00
28.08.2025	159.52	157.85	159.01	159.32	6,495,471.00
29.08.2025	161.10	159.45	159.70	160.60	6,928,408.00
02.09.2025	161.86	159.38	160.48	161.83	8,373,798.00
03.09.2025	161.85	157.02	160.00	158.06	8,521,104.00
04.09.2025	159.65	157.50	158.06	157.69	7,233,497.00
05.09.2025	156.72	153.49	156.06	153.66	11,003,000.00
08.09.2025	155.03	152.88	153.91	154.00	9,259,072.00
09.09.2025	156.99	154.60	154.91	154.85	7,743,885.00
10.09.2025	157.92	155.00	155.05	157.79	7,287,928.00
11.09.2025	158.92	156.01	156.50	158.25	6,411,362.00
12.09.2025	159.78	157.10	158.85	157.11	5,544,044.00
15.09.2025	158.32	156.50	157.38	157.31	4,938,642.00
16.09.2025	160.10	158.12	158.25	159.54	7,942,512.00
17.09.2025	160.67	158.61	159.20	160.09	5,474,599.00
18.09.2025	160.28	158.10	159.66	158.86	2,957,809.00
19.09.2025	158.97	155.55	158.97	155.96	2,670,492.00
22.09.2025	157.12	155.15	155.62	156.05	2,409,667.00
23.09.2025	159.83	156.99	157.05	157.45	3,493,222.00
24.09.2025	160.49	158.25	158.32	159.13	2,164,801.00
25.09.2025	160.99	159.35	160.00	160.54	1,195,564.00
26.09.2025	161.30	159.52	160.77	159.64	2,588,936.00
29.09.2025	159.09	155.56	158.93	156.08	3,828,449.00
30.09.2025	155.73	153.93	154.77	155.30	3,567,470.00
01.10.2025	155.09	153.20	154.87	154.55	3,527,539.00
02.10.2025	156.60	153.32	154.25	153.40	3,765,032.00
03.10.2025	154.28	152.23	153.70	153.59	3,675,674.00
06.10.2025	154.65	152.99	153.79	154.04	2,179,755.00
07.10.2025	154.96	151.28	153.65	154.91	2,644,499.00
08.10.2025	154.68	152.85	154.36	153.78	2,686,756.00
09.10.2025	154.93	151.57	153.97	151.63	3,225,010.00
10.10.2025	151.35	148.89	150.58	148.96	4,178,821.00
13.10.2025	151.97	149.43	150.02	151.94	3,154,587.00
14.10.2025	153.46	149.66	149.95	152.51	3,170,979.00

צרו איתנו קשר *5988