גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > טי רואו פרייס גרופ > גרפים

עדכון אחרון 17:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טי רואו פרייס גרופ

T Rowe Price Group

מניה TROW נאסד"ק USD

שער

105.11

שינוי

+1.37%

שינוי ב USD

1.42

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	104.62	104.62	104.62	104.62	0.00
16:50	105.14	105.14	105.14	105.14	26,666.00
17:00	105.155	105.155	105.155	105.155	14,312.00
17:10	105.26	105.26	105.26	105.26	26,315.00
17:20	104.995	104.995	104.995	104.995	14,364.00
17:30	105.05	105.05	105.05	105.05	19,097.00
17:40	105.05	105.05	105.05	105.05	17,307.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	105.49	105.2	105.21	105.32	600,578.00
12.09.2025 17:30	105.74	105.18	105.29	105.73	710,653.00
12.09.2025 18:00	105.7828	105.61	105.705	105.61	904,174.00
12.09.2025 18:30	105.67	105.43	105.65	105.5	1,373,614.00
12.09.2025 19:00	105.68	105.44	105.52	105.55	1,540,074.00
12.09.2025 19:30	105.82	105.57	105.57	105.82	1,462,391.00
12.09.2025 20:00	105.965	105.725	105.77	105.885	1,814,011.00
12.09.2025 20:30	105.895	105.73	105.85	105.87	1,981,447.00
12.09.2025 21:00	106.045	105.82	105.835	105.94	2,349,520.00
12.09.2025 21:30	106.085	105.88	105.98	105.895	2,825,076.00
12.09.2025 22:00	105.83	105.595	105.83	105.595	2,497,432.00
12.09.2025 22:30	105.895	105.37	105.565	105.59	3,526,548.00
15.09.2025 16:30	104.6	104.0884	104.6	104.405	190,232.00
15.09.2025 17:00	104.74	104.23	104.43	104.74	471,803.00
15.09.2025 17:30	104.79	104.485	104.645	104.74	538,719.00
15.09.2025 18:00	104.9	104.26	104.8	104.26	718,793.00
15.09.2025 18:30	104.38	104.02	104.3	104.135	954,517.00
15.09.2025 19:00	104.185	104.05	104.15	104.1304	1,388,010.00
15.09.2025 19:30	104.33	103.95	104.135	104.23	1,778,297.00
15.09.2025 20:00	104.335	104	104.185	104.034	1,688,427.00
15.09.2025 20:30	104.29	103.83	104.08	104.015	1,947,075.00
15.09.2025 21:00	103.9	103.4523	103.9	103.805	2,890,725.00
15.09.2025 21:30	104.035	103.63	103.785	103.98	2,636,247.00
15.09.2025 22:00	104.07	103.865	104.005	103.88	3,305,590.00
15.09.2025 22:30	104.19	103.715	103.84	104.16	4,721,876.00
16.09.2025 16:30	104.5	103.82	104.25	103.99	209,924.00
16.09.2025 17:00	103.97	103.675	103.77	103.725	436,518.00
16.09.2025 17:30	103.84	103.45	103.74	103.49	574,754.00
16.09.2025 18:00	103.7	103.35	103.475	103.38	707,614.00
16.09.2025 18:30	103.56	103.33	103.44	103.51	753,419.00
16.09.2025 19:00	103.63	103.4	103.56	103.49	1,236,354.00
16.09.2025 19:30	103.6	103.36	103.48	103.44	1,591,279.00
16.09.2025 20:00	103.55	103.2901	103.41	103.49	1,658,003.00
16.09.2025 20:30	103.79	103.45	103.47	103.79	2,363,898.00
16.09.2025 21:00	103.75	103.425	103.69	103.495	2,471,552.00
16.09.2025 21:30	103.71	103.495	103.555	103.71	2,341,677.00
16.09.2025 22:00	103.75	103.53	103.62	103.615	3,282,617.00
16.09.2025 22:30	104.01	103.39	103.6	103.72	3,574,831.00
17.09.2025 16:30	105.21	103.74	103.885	105.21	261,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	109.91	107.88	108.15	108.13	867,200.00
19.09.2024	111.04	109.48	109.91	110.55	1,163,369.00
20.09.2024	110.55	107.50	110.46	108.29	2,664,987.00
23.09.2024	109.26	107.76	108.63	108.10	907,913.00
24.09.2024	109.65	108.08	108.61	109.47	861,319.00
25.09.2024	109.79	107.34	109.65	107.46	983,953.00
26.09.2024	109.85	108.51	109.01	109.38	1,233,482.00
27.09.2024	110.31	109.25	110.22	109.51	849,446.00
30.09.2024	109.47	107.88	109.25	108.93	957,473.00
01.10.2024	108.64	106.70	108.27	107.11	922,715.00
02.10.2024	108.13	106.83	107.01	107.34	660,607.00
03.10.2024	106.90	105.78	106.75	106.48	967,462.00
04.10.2024	108.56	106.97	107.94	108.47	739,041.00
07.10.2024	108.31	106.14	108.20	106.63	1,077,700.00
08.10.2024	107.18	106.21	106.72	106.60	784,895.00
09.10.2024	107.52	106.00	106.44	107.42	1,288,898.00
10.10.2024	108.29	106.43	107.28	108.00	1,154,422.00
11.10.2024	110.44	108.17	108.29	108.98	1,072,482.00
14.10.2024	109.76	108.21	109.01	109.68	868,801.00
15.10.2024	111.26	109.31	110.07	109.46	897,713.00
16.10.2024	111.68	110.03	110.16	111.58	1,297,960.00
17.10.2024	113.30	111.38	112.28	113.21	1,674,620.00
18.10.2024	115.97	112.88	113.23	115.63	1,759,667.00
21.10.2024	115.00	113.79	114.97	114.01	1,032,432.00
22.10.2024	114.01	112.91	113.82	112.92	677,578.00
23.10.2024	112.95	109.05	112.56	109.53	1,334,865.00
24.10.2024	112.64	110.59	110.83	112.01	1,078,821.00
25.10.2024	113.02	111.00	112.37	111.33	863,141.00
28.10.2024	112.79	110.93	112.49	112.40	970,635.00
29.10.2024	112.63	111.35	111.63	112.38	1,071,041.00
30.10.2024	113.83	111.71	111.84	111.81	1,135,000.00
31.10.2024	111.46	109.27	111.46	109.86	2,576,251.00
04.11.2024	114.83	111.12	111.98	112.49	1,921,107.00
05.11.2024	114.55	111.77	112.70	114.52	1,113,372.00
06.11.2024	122.23	119.55	122.01	121.31	2,588,500.00
07.11.2024	121.14	119.59	121.14	120.06	1,351,531.00
11.11.2024	119.32	117.82	119.20	117.93	944,161.00
12.11.2024	119.42	117.40	117.73	118.07	1,227,056.00
13.11.2024	120.18	118.17	118.17	118.49	1,097,979.00
14.11.2024	120.76	118.25	118.31	119.80	2,277,338.00
15.11.2024	120.65	118.42	119.80	118.77	1,318,650.00
18.11.2024	119.11	118.05	119.00	118.66	1,142,560.00
19.11.2024	118.21	116.57	117.13	117.95	1,245,778.00
20.11.2024	117.85	116.08	117.74	117.52	1,150,284.00
21.11.2024	118.85	116.89	118.19	118.18	1,286,197.00
22.11.2024	120.00	118.14	118.45	119.84	1,344,540.00
25.11.2024	123.29	120.78	121.12	122.97	2,175,002.00
26.11.2024	124.31	122.04	122.56	123.95	1,307,583.00
27.11.2024	124.83	123.23	124.83	124.16	1,117,444.00
29.11.2024	124.53	122.74	124.37	123.84	779,749.00
02.12.2024	124.41	123.06	124.09	123.64	1,220,121.00
03.12.2024	124.25	121.91	124.25	123.43	1,287,551.00
04.12.2024	124.10	122.76	123.97	123.00	1,102,888.00
05.12.2024	124.94	123.50	124.05	124.69	1,760,497.00
06.12.2024	125.81	123.38	124.92	123.83	1,092,897.00
09.12.2024	125.04	123.45	124.14	123.59	1,132,946.00
10.12.2024	124.33	122.16	123.33	123.03	1,334,629.00
11.12.2024	123.55	121.62	123.34	121.71	1,363,549.00
12.12.2024	121.94	120.94	121.12	120.96	1,087,312.00
13.12.2024	119.78	118.62	119.78	119.54	1,396,264.00
16.12.2024	120.71	118.91	119.75	119.28	1,655,431.00
17.12.2024	119.09	117.62	118.24	117.89	1,721,631.00
18.12.2024	118.89	112.73	117.77	112.83	2,229,797.00
19.12.2024	114.52	112.53	114.02	112.97	1,809,905.00
20.12.2024	116.77	112.11	112.11	116.12	4,101,095.00
23.12.2024	116.26	114.61	115.44	116.07	856,443.00
24.12.2024	117.14	115.26	115.26	117.07	357,386.00
26.12.2024	117.70	116.42	116.88	117.58	558,674.00
27.12.2024	117.49	114.84	116.58	115.67	731,249.00
30.12.2024	114.52	113.20	114.32	113.86	1,005,160.00
31.12.2024	114.69	112.47	114.50	113.09	962,788.00
06.01.2025	116.12	114.17	115.60	114.33	1,113,134.00
07.01.2025	115.00	112.09	114.67	113.12	1,180,766.00
08.01.2025	112.95	111.69	112.42	112.84	1,014,344.00
10.01.2025	111.75	108.04	111.26	108.55	2,164,003.00
13.01.2025	110.99	107.63	107.69	110.63	2,154,083.00
14.01.2025	112.42	110.94	111.00	112.11	1,552,265.00
15.01.2025	115.39	112.92	114.49	113.32	1,289,841.00
16.01.2025	113.28	111.49	113.00	112.13	1,193,763.00
17.01.2025	113.90	112.80	113.56	113.21	1,182,103.00
21.01.2025	114.84	113.23	113.81	113.80	856,983.00
22.01.2025	113.89	112.04	113.24	113.54	1,350,658.00
23.01.2025	113.58	112.25	112.83	113.38	1,593,600.00
24.01.2025	114.75	113.01	113.07	114.21	1,098,941.00
27.01.2025	113.83	111.54	112.78	113.73	1,501,591.00
28.01.2025	116.14	113.10	113.90	115.65	1,335,621.00
29.01.2025	115.83	113.77	115.47	114.31	1,004,248.00
30.01.2025	116.26	114.58	115.08	115.89	1,063,358.00
31.01.2025	118.32	115.83	115.83	116.92	3,761,380.00
03.02.2025	115.55	113.19	115.29	115.25	592,475.00
04.02.2025	116.39	114.32	115.10	115.55	2,585,949.00
05.02.2025	112.70	109.72	112.65	110.51	1,860,004.00
06.02.2025	113.49	110.77	111.56	111.44	1,720,084.00
07.02.2025	111.81	109.29	111.42	110.14	1,432,950.00
10.02.2025	110.82	109.41	110.50	109.62	1,240,427.00
11.02.2025	109.89	108.64	108.90	109.03	1,040,985.00
12.02.2025	108.41	106.46	108.00	106.92	1,601,039.00
13.02.2025	107.48	106.08	107.21	107.03	819,901.00
14.02.2025	108.16	107.00	107.63	107.17	1,175,023.00
18.02.2025	107.94	106.63	107.25	107.88	1,595,517.00
19.02.2025	108.58	106.90	107.13	108.36	1,694,851.00
20.02.2025	109.03	107.68	108.61	108.49	1,161,123.00
21.02.2025	109.14	105.71	108.89	106.27	1,199,885.00
24.02.2025	107.22	104.69	106.51	106.57	1,238,192.00
25.02.2025	107.33	105.74	106.93	106.29	1,010,894.00
26.02.2025	106.67	104.56	106.23	104.74	1,531,250.00
27.02.2025	105.98	103.67	105.34	103.73	1,165,398.00
28.02.2025	106.13	103.70	104.25	105.72	1,839,389.00
03.03.2025	106.94	103.52	106.38	103.88	1,320,338.00
04.03.2025	103.00	98.70	102.80	100.10	2,533,011.00
05.03.2025	101.45	99.46	100.10	100.65	2,462,056.00
06.03.2025	101.07	98.74	99.50	98.89	2,262,501.00
07.03.2025	101.16	97.26	98.70	100.66	2,533,338.00
10.03.2025	101.25	97.30	99.37	98.77	2,480,519.00
11.03.2025	98.90	95.98	98.85	96.30	1,999,675.00
12.03.2025	97.50	92.79	97.07	93.28	2,968,992.00
13.03.2025	94.63	91.59	93.51	92.04	2,756,545.00
14.03.2025	93.40	91.37	92.11	93.04	2,552,164.00
17.03.2025	94.79	93.23	93.29	94.31	1,919,386.00
18.03.2025	94.41	92.92	93.94	93.60	1,822,517.00
19.03.2025	94.76	93.34	93.92	94.07	1,675,264.00
20.03.2025	94.33	92.97	93.49	93.04	1,832,681.00
21.03.2025	93.33	91.71	92.25	92.83	5,915,239.00
24.03.2025	96.33	94.00	94.07	95.98	1,990,576.00
25.03.2025	97.20	95.01	96.41	95.47	1,427,008.00
26.03.2025	96.38	93.95	95.51	94.44	1,358,809.00
27.03.2025	95.40	93.86	94.44	94.70	1,648,753.00
28.03.2025	94.75	91.10	94.53	91.57	1,884,707.00
31.03.2025	92.38	89.70	91.16	91.87	2,322,667.00
01.04.2025	92.68	91.07	91.50	92.27	1,368,584.00
02.04.2025	94.53	91.15	91.36	93.90	1,508,006.00
03.04.2025	90.03	85.74	90.01	86.22	3,284,800.00
04.04.2025	85.56	82.34	84.47	82.60	3,902,512.00
07.04.2025	85.23	77.85	79.56	81.66	3,938,657.00
08.04.2025	84.64	79.01	84.15	80.27	2,988,919.00
09.04.2025	90.72	79.06	79.06	90.16	4,087,869.00
10.04.2025	88.57	83.15	88.40	85.95	3,010,132.00
11.04.2025	89.51	84.76	85.94	88.74	2,952,463.00
14.04.2025	90.26	87.97	89.48	89.32	2,387,615.00
15.04.2025	90.39	87.43	89.59	87.58	1,844,878.00
16.04.2025	87.83	84.84	86.69	85.37	2,015,014.00
17.04.2025	87.20	85.76	86.00	86.11	4,903,877.00
21.04.2025	85.81	82.86	85.27	83.55	2,005,902.00
22.04.2025	86.85	84.40	84.72	86.18	1,930,288.00
23.04.2025	90.65	86.22	88.96	86.66	2,854,408.00
24.04.2025	89.98	86.85	87.34	89.52	1,762,303.00
25.04.2025	90.00	87.81	89.29	88.53	1,562,927.00
28.04.2025	89.73	87.84	88.44	88.73	1,251,088.00
29.04.2025	89.38	87.76	88.56	88.86	1,563,892.00
30.04.2025	88.75	86.25	87.44	88.55	3,447,352.00
01.05.2025	89.49	88.01	88.87	88.12	2,487,844.00
02.05.2025	92.77	89.52	90.92	91.65	3,660,351.00
05.05.2025	92.45	90.24	91.25	91.43	1,849,848.00
06.05.2025	91.40	90.10	90.73	90.16	1,940,039.00
07.05.2025	91.68	90.54	90.76	91.42	1,624,539.00
08.05.2025	93.70	91.45	92.04	92.66	1,603,872.00
09.05.2025	93.47	92.38	92.89	92.74	724,094.00
12.05.2025	97.74	95.78	96.25	97.09	2,059,799.00
13.05.2025	98.14	97.02	97.29	97.19	1,910,419.00
14.05.2025	97.58	96.55	97.19	97.32	1,465,467.00
15.05.2025	97.74	96.69	97.26	97.65	1,342,999.00
16.05.2025	98.20	97.12	97.90	98.06	1,493,392.00
19.05.2025	98.24	96.51	96.81	97.96	936,275.00
20.05.2025	98.00	96.70	97.57	97.09	929,212.00
21.05.2025	97.24	95.04	96.26	95.09	1,792,937.00
22.05.2025	95.14	93.79	95.01	94.46	1,540,298.00
23.05.2025	93.60	92.50	92.51	93.02	1,105,513.00
27.05.2025	95.66	93.50	94.17	95.56	1,140,850.00
28.05.2025	95.76	93.90	95.59	94.00	901,902.00
29.05.2025	95.27	93.44	95.27	94.31	1,125,147.00
30.05.2025	93.99	92.62	93.79	93.59	2,885,574.00
02.06.2025	93.07	91.43	93.02	92.15	1,655,670.00
03.06.2025	94.25	91.88	92.15	93.58	1,454,061.00
04.06.2025	94.25	93.46	93.75	93.79	1,299,848.00
05.06.2025	94.70	92.97	94.17	93.24	1,234,532.00
06.06.2025	95.33	93.40	94.57	94.28	1,295,869.00
09.06.2025	95.52	94.45	94.91	94.98	1,078,421.00
10.06.2025	95.96	94.63	95.09	95.93	1,201,192.00
11.06.2025	96.00	94.70	95.93	95.10	1,524,873.00
12.06.2025	94.89	93.28	94.26	94.58	1,247,324.00
13.06.2025	92.86	91.18	92.10	91.58	1,195,158.00
16.06.2025	93.81	92.10	92.39	93.21	1,521,704.00
17.06.2025	93.25	91.29	93.25	91.58	1,122,470.00
18.06.2025	93.00	90.75	91.43	92.13	1,044,927.00
20.06.2025	93.43	92.29	93.02	93.21	2,466,714.00
23.06.2025	94.04	91.96	93.19	93.99	1,322,473.00
24.06.2025	95.53	94.49	94.79	95.10	1,247,187.00
25.06.2025	95.40	94.27	95.40	94.95	1,077,295.00
26.06.2025	96.44	95.01	95.45	96.18	1,106,789.00
27.06.2025	96.84	95.31	96.64	96.10	1,899,331.00
30.06.2025	96.94	95.72	96.53	96.50	1,821,922.00
01.07.2025	99.75	95.86	95.86	98.67	2,054,009.00
02.07.2025	100.00	98.68	99.08	99.96	1,345,926.00
03.07.2025	100.75	99.62	100.43	100.15	924,241.00
07.07.2025	100.47	98.21	99.80	98.90	1,346,294.00
08.07.2025	100.59	98.85	99.21	99.74	1,052,929.00
09.07.2025	101.90	99.98	100.12	101.45	1,756,628.00
10.07.2025	104.29	101.79	101.99	102.96	1,763,767.00
11.07.2025	102.49	100.77	102.07	101.47	1,537,385.00
14.07.2025	102.63	100.17	101.02	102.26	1,712,428.00
15.07.2025	102.74	100.59	102.30	100.63	1,578,053.00
16.07.2025	103.15	100.33	100.75	103.05	1,991,917.00
17.07.2025	106.84	102.32	103.04	106.41	2,355,958.00
18.07.2025	107.34	105.61	106.67	105.77	4,816,477.00
21.07.2025	106.49	104.63	106.00	104.70	1,233,442.00
22.07.2025	106.67	104.94	104.94	106.44	1,279,517.00
23.07.2025	107.69	106.65	107.01	107.35	1,161,372.00
24.07.2025	107.92	106.71	107.35	107.56	1,174,700.00
25.07.2025	107.80	105.76	107.64	106.93	1,380,270.00
28.07.2025	107.07	105.21	107.07	106.00	1,310,069.00
29.07.2025	106.61	104.47	106.61	104.92	1,347,959.00
30.07.2025	105.41	103.46	105.16	103.90	1,516,489.00
31.07.2025	103.88	101.26	103.35	101.45	3,973,162.00
01.08.2025	103.13	99.60	101.86	103.06	3,037,731.00
04.08.2025	106.10	102.76	103.29	105.94	1,916,178.00
05.08.2025	106.78	104.97	106.16	105.65	1,410,149.00
06.08.2025	106.00	104.87	105.99	105.42	1,329,315.00
07.08.2025	106.36	103.76	106.34	104.06	1,192,030.00
08.08.2025	105.40	103.87	104.39	105.06	1,209,661.00
11.08.2025	106.08	104.81	105.20	105.27	1,123,658.00
12.08.2025	107.72	105.68	105.90	107.64	1,153,518.00
13.08.2025	110.16	107.50	107.94	109.95	1,344,844.00
14.08.2025	109.31	108.46	109.06	109.06	941,428.00
15.08.2025	109.44	106.89	109.44	107.04	1,205,846.00
18.08.2025	107.15	106.18	107.21	106.64	920,246.00
19.08.2025	107.44	105.95	106.67	106.30	897,167.00
20.08.2025	106.61	105.09	106.18	105.76	1,232,890.00
21.08.2025	105.76	104.06	105.76	104.53	911,508.00
22.08.2025	108.89	105.00	105.15	108.29	1,333,258.00
25.08.2025	108.42	107.14	107.87	107.46	1,030,326.00
26.08.2025	108.94	106.85	107.09	108.56	1,531,023.00
27.08.2025	109.74	108.35	108.50	109.37	933,594.00
28.08.2025	109.73	107.79	109.65	108.28	974,648.00
29.08.2025	108.76	107.21	108.16	107.62	1,166,185.00
02.09.2025	106.44	104.61	105.95	105.60	1,348,719.00
03.09.2025	106.15	104.55	105.24	105.37	992,852.00
04.09.2025	118.22	110.51	115.28	111.52	5,276,685.00
05.09.2025	112.01	107.73	111.78	108.16	2,069,881.00
08.09.2025	109.17	107.58	108.16	108.17	1,587,059.00
09.09.2025	109.04	106.86	107.67	107.15	1,293,144.00
10.09.2025	107.77	106.28	106.75	106.64	1,395,786.00
11.09.2025	107.10	104.60	106.64	105.69	2,353,065.00
12.09.2025	106.08	105.00	105.38	105.63	1,121,970.00
15.09.2025	104.93	103.45	104.64	104.17	919,926.00
16.09.2025	104.63	103.28	104.22	103.69	1,136,373.00

צרו איתנו קשר *5988