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 > סיגייט טכנולוג'י > גרפים

עדכון אחרון 17.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיגייט טכנולוג'י

Seagate Technology

מניה STX נאסד"ק 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	549.295	549.295	549.295	549.295	0.00
16:50	543.34	543.34	543.34	543.34	121,783.00
17:00	540.91	540.91	540.91	540.91	59,168.00
17:10	541.02	541.02	541.02	541.02	70,063.00
17:20	542.52	542.52	542.52	542.52	66,688.00
17:30	542.48	542.48	542.48	542.48	27,207.00
17:40	544.58	544.58	544.58	544.58	32,968.00
17:50	546.725	546.725	546.725	546.725	74,920.00
18:00	545.04	545.04	545.04	545.04	58,644.00
18:10	544.895	544.895	544.895	544.895	53,200.00
18:20	548.5999	548.5999	548.5999	548.5999	33,185.00
18:30	548.35	548.35	548.35	548.35	32,537.00
18:40	548.67	548.67	548.67	548.67	21,579.00
18:50	547.57	547.57	547.57	547.57	38,098.00
19:00	545.01	545.01	545.01	545.01	33,087.00
19:10	541.93	541.93	541.93	541.93	52,598.00
19:20	546.07	546.07	546.07	546.07	32,030.00
19:30	547.235	547.235	547.235	547.235	25,967.00
19:40	551.46	551.46	551.46	551.46	71,587.00
19:50	549.52	549.52	549.52	549.52	74,436.00
20:00	549.82	549.82	549.82	549.82	39,575.00
20:10	550.26	550.26	550.26	550.26	27,405.00
20:20	548.01	548.01	548.01	548.01	58,192.00
20:30	546.75	546.75	546.75	546.75	64,148.00
20:40	545.18	545.18	545.18	545.18	30,829.00
20:50	547.225	547.225	547.225	547.225	26,604.00
21:00	549.905	549.905	549.905	549.905	33,196.00
21:10	547.825	547.825	547.825	547.825	49,955.00
21:20	548.22	548.22	548.22	548.22	32,300.00
21:30	549.4164	549.4164	549.4164	549.4164	28,863.00
21:40	549.56	549.56	549.56	549.56	29,838.00
21:50	548.825	548.825	548.825	548.825	36,993.00
22:00	548.45	548.45	548.45	548.45	24,400.00
22:10	549.585	549.585	549.585	549.585	46,716.00
22:20	547.7	547.7	547.7	547.7	45,459.00
22:30	546.2	546.2	546.2	546.2	30,970.00
22:40	545.96	545.96	545.96	545.96	38,403.00
22:50	547.2	547.2	547.2	547.2	43,144.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	503.53	499.4175	503.41	500.13	9,209,021.00
10.04.2026 17:30	502.49	499.1301	500.82	502.055	13,440,451.00
10.04.2026 18:00	504.6	500	502.31	503.78	22,747,666.00
10.04.2026 18:30	506.025	500.88	505.375	501.65	35,985,215.00
10.04.2026 19:00	503.42	501.29	501.31	502.24	32,511,437.00
10.04.2026 19:30	504.06	502	502.6399	503.5	36,356,483.00
10.04.2026 20:00	506.321	503.47	503.47	506.23	42,230,649.00
10.04.2026 20:30	508.4899	506.165	506.165	507.775	46,390,201.00
10.04.2026 21:00	509.38	505.88	507.96	506.63	50,866,186.00
10.04.2026 21:30	507.04	505.28	506.7	505.865	51,313,563.00
10.04.2026 22:00	506.53	504.91	506.21	505.345	57,903,263.00
10.04.2026 22:30	505.07	502.47	505.06	503.38	56,227,107.00
13.04.2026 16:30	503.265	496.425	502.52	501.935	4,793,571.00
13.04.2026 17:00	503.57	497.65	503.57	500.15	8,183,926.00
13.04.2026 17:30	504.7999	499.83	499.83	504.41	7,867,528.00
13.04.2026 18:00	505.8999	501.915	501.915	504.9451	11,024,840.00
13.04.2026 18:30	505.04	503.215	504.62	504.1899	12,775,011.00
13.04.2026 19:00	504.19	500.6601	504.19	503.955	13,371,554.00
13.04.2026 19:30	504.8851	502.63	503.8	504.195	12,852,759.00
13.04.2026 20:00	504.66	502.51	504.435	504.245	12,555,571.00
13.04.2026 20:30	506.53	503.75	504.02	505.43	17,022,049.00
13.04.2026 21:00	505.5512	502.81	505.445	503.355	28,109,700.00
13.04.2026 21:30	511.69	504.07	504.07	511.69	38,609,439.00
13.04.2026 22:00	514.54	511.58	512.175	513.475	39,780,115.00
13.04.2026 22:30	513.49	509.9	512.83	512.97	37,662,921.00
14.04.2026 16:30	521.84	501.5	521.84	505.825	3,659,341.00
14.04.2026 17:00	515.01	504.33	505.01	514.89	9,972,426.00
14.04.2026 17:30	515.02	510.285	514.34	511.32	11,203,742.00
14.04.2026 18:00	512.72	508.66	511.415	512.285	13,383,560.00
14.04.2026 18:30	517.776	510.735	512.845	516.04	27,985,782.00
14.04.2026 19:00	521.5	515.8028	515.82	520.7951	34,718,964.00
14.04.2026 19:30	525.6	521.13	521.34	522.17	48,024,852.00
14.04.2026 20:00	530.145	522.5553	522.68	528.48	49,956,243.00
14.04.2026 20:30	529.99	527.81	528.63	529.23	58,301,688.00
14.04.2026 21:00	530.92	526.5401	529.23	527.975	68,891,905.00
14.04.2026 21:30	529.545	527.32	528.615	528.46	45,788,694.00
14.04.2026 22:00	530.385	528.484	529.01	530.21	53,080,829.00
14.04.2026 22:30	533.82	528.495	529.95	533.82	70,729,011.00
15.04.2026 16:30	523.89	505.915	522.85	508.775	5,956,623.00
15.04.2026 17:00	509.89	503.59	506.925	509.545	12,027,613.00
15.04.2026 17:30	515.7	509.47	510.04	512.69	14,074,560.00
15.04.2026 18:00	512.9394	508.445	510.13	508.445	14,692,310.00
15.04.2026 18:30	510.55	505.9	508.565	510.55	21,175,777.00
15.04.2026 19:00	511.62	508.61	511.02	510	21,280,030.00
15.04.2026 19:30	510.89	505.5701	510.125	508.225	28,036,119.00
15.04.2026 20:00	510.83	507.4	507.72	509.97	34,214,381.00
15.04.2026 20:30	512.99	509.84	509.87	512.99	45,774,823.00
15.04.2026 21:00	516.84	512.785	512.85	516.075	62,745,021.00
15.04.2026 21:30	518.165	515.85	515.85	518.165	53,963,272.00
15.04.2026 22:00	519.95	518.345	518.345	518.83	53,563,287.00
15.04.2026 22:30	520.04	517.42	518.99	519.51	60,610,718.00
16.04.2026 16:30	521.56	507.94	511.76	518.29	4,423,176.00
16.04.2026 17:00	523.05	518.12	521.636	520.85	8,919,291.00
16.04.2026 17:30	522	519.5	520.46	520.72	10,428,782.00
16.04.2026 18:00	522.8	516.135	520.0877	516.7301	16,382,508.00
16.04.2026 18:30	519.605	515.35	516.96	517.32	20,773,169.00
16.04.2026 19:00	518.125	513.42	517.355	514.16	23,026,599.00
16.04.2026 19:30	515.845	511.41	514.46	515.16	32,452,767.00
16.04.2026 20:00	522.685	515.17	515.175	522.5	39,552,302.00
16.04.2026 20:30	527.5	521.1201	522.84	523.42	41,605,461.00
16.04.2026 21:00	523.65	519.55	522.82	521.77	53,889,180.00
16.04.2026 21:30	522.2901	518.39	522.03	519.425	48,441,365.00
16.04.2026 22:00	529.29	522.635	522.635	529.29	62,637,555.00
16.04.2026 22:30	531.98	529.08	529.245	531.8	68,552,097.00
17.04.2026 16:30	552.009	539.88	544.45	541.035	14,661,639.00
17.04.2026 17:00	546.55	537.79	540.76	544.115	26,051,310.00
17.04.2026 17:30	548.08	543.53	544.76	544.09	23,906,736.00
17.04.2026 18:00	549.54	542.87	543.27	548.715	30,470,823.00
17.04.2026 18:30	550.285	542.56	548.7951	542.69	40,751,871.00
17.04.2026 19:00	548.345	540.93	541.98	548.16	36,258,407.00
17.04.2026 19:30	553.3499	548.16	548.31	549.55	65,639,478.00
17.04.2026 20:00	550.9999	545.1294	549.51	546.47	84,565,501.00
17.04.2026 20:30	550.8099	545.16	547.94	548.62	77,978,158.00
17.04.2026 21:00	549.985	546.75	548.66	549.985	72,179,278.00
17.04.2026 21:30	550.7432	547.62	549.97	549.775	77,452,156.00
17.04.2026 22:00	550.16	545.63	549.61	546.286	70,191,879.00
17.04.2026 22:30	549.425	544.895	546.575	548.09	89,705,249.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	74.65	72.62	74.45	73.93	2,949,167.00
22.04.2025	75.91	74.60	74.70	75.36	2,177,789.00
23.04.2025	81.18	77.56	79.15	78.09	4,013,719.00
24.04.2025	83.27	79.14	79.16	83.04	4,105,349.00
25.04.2025	83.81	82.00	83.33	82.82	3,563,992.00
28.04.2025	82.89	80.56	82.21	82.16	2,895,292.00
29.04.2025	82.68	81.22	81.58	81.60	6,324,521.00
30.04.2025	91.51	85.47	87.14	91.03	11,875,530.00
01.05.2025	93.17	89.89	92.00	90.01	5,495,940.00
02.05.2025	93.29	91.29	91.55	93.07	3,407,145.00
05.05.2025	94.33	91.98	92.32	93.58	2,805,280.00
06.05.2025	94.41	91.92	92.46	93.90	2,737,192.00
07.05.2025	95.67	93.32	93.99	95.45	3,697,059.00
08.05.2025	97.22	94.97	96.31	96.30	2,392,575.00
09.05.2025	97.73	95.63	97.11	95.71	2,158,389.00
12.05.2025	103.04	100.00	101.13	101.95	5,791,453.00
13.05.2025	105.98	101.55	101.90	105.47	4,335,908.00
14.05.2025	105.86	104.48	105.15	105.19	4,245,522.00
15.05.2025	108.00	105.91	106.96	107.43	4,703,126.00
16.05.2025	108.98	107.00	107.52	107.79	3,233,213.00
19.05.2025	109.67	105.66	105.91	109.04	3,286,164.00
20.05.2025	109.48	106.28	109.47	106.97	3,404,111.00
21.05.2025	107.82	103.73	106.50	104.43	4,799,260.00
22.05.2025	111.47	105.35	106.08	108.86	8,041,801.00
23.05.2025	113.17	108.28	108.28	112.74	5,980,404.00
27.05.2025	117.36	113.20	113.87	117.05	4,484,358.00
28.05.2025	118.63	116.82	117.24	117.34	4,081,948.00
29.05.2025	118.20	116.28	117.56	118.11	2,342,970.00
30.05.2025	119.13	116.67	117.17	117.94	4,352,594.00
02.06.2025	119.76	116.78	117.01	119.15	3,097,311.00
03.06.2025	124.04	118.75	119.10	123.23	4,831,976.00
04.06.2025	127.69	123.73	123.73	127.64	5,767,358.00
05.06.2025	129.95	127.36	127.91	127.70	4,763,969.00
06.06.2025	129.96	126.76	128.90	126.97	4,370,639.00
09.06.2025	132.23	128.88	129.54	130.17	5,422,059.00
10.06.2025	130.68	126.35	129.97	127.99	6,105,146.00
11.06.2025	129.08	125.71	129.05	126.49	4,552,518.00
12.06.2025	127.35	125.79	126.15	126.07	3,004,405.00
13.06.2025	128.31	124.63	125.17	127.27	2,997,432.00
16.06.2025	131.49	127.61	128.70	131.04	3,524,401.00
17.06.2025	133.50	130.00	130.45	130.87	3,410,750.00
18.06.2025	133.76	130.36	130.87	131.26	2,816,237.00
20.06.2025	132.61	130.32	132.17	130.96	5,983,924.00
23.06.2025	133.89	130.92	132.33	133.08	4,304,073.00
24.06.2025	137.54	133.85	134.00	136.31	4,669,667.00
25.06.2025	138.69	136.28	137.67	138.54	3,574,126.00
26.06.2025	140.80	138.00	138.54	140.69	3,044,535.00
27.06.2025	142.47	140.29	141.58	141.44	4,649,069.00
30.06.2025	144.48	141.58	142.00	144.33	3,662,704.00
01.07.2025	145.73	142.63	143.64	145.04	4,949,372.00
02.07.2025	152.05	144.79	145.04	151.94	6,701,426.00
03.07.2025	152.15	149.24	152.00	149.44	3,619,649.00
07.07.2025	151.80	147.74	149.47	148.39	3,615,628.00
08.07.2025	149.71	143.43	149.06	144.47	4,597,485.00
09.07.2025	145.92	141.71	145.92	142.01	6,193,092.00
10.07.2025	146.24	142.45	144.50	144.50	5,592,557.00
11.07.2025	147.91	143.50	144.00	147.18	2,867,062.00
14.07.2025	149.96	145.62	148.55	149.08	2,855,053.00
15.07.2025	150.96	147.80	150.31	149.05	2,461,087.00
16.07.2025	149.00	145.51	148.98	147.12	2,694,077.00
17.07.2025	149.65	146.35	147.12	146.72	5,152,267.00
18.07.2025	149.91	146.22	147.61	149.08	3,336,380.00
21.07.2025	150.92	148.03	149.46	149.63	3,453,572.00
22.07.2025	149.28	144.76	149.00	146.59	3,044,010.00
23.07.2025	152.83	147.00	147.15	152.76	4,017,041.00
24.07.2025	153.88	151.08	152.23	152.73	2,423,054.00
25.07.2025	153.33	148.43	152.40	150.89	3,125,147.00
28.07.2025	152.04	149.74	151.48	150.46	2,581,625.00
29.07.2025	155.52	150.00	151.75	152.68	6,116,554.00
30.07.2025	148.54	138.30	141.00	147.42	12,010,460.00
31.07.2025	157.45	146.90	148.30	157.01	7,043,057.00
01.08.2025	156.61	150.92	153.36	154.81	3,827,152.00
04.08.2025	157.62	152.40	156.79	154.81	2,509,126.00
05.08.2025	157.40	147.21	156.80	151.74	3,445,014.00
06.08.2025	153.00	146.85	153.00	147.27	3,769,878.00
07.08.2025	148.55	144.75	144.98	148.10	2,244,155.00
08.08.2025	151.08	148.56	149.50	150.45	1,901,390.00
11.08.2025	156.10	151.23	151.61	151.69	2,759,319.00
12.08.2025	158.00	152.23	152.23	155.59	2,361,392.00
13.08.2025	157.50	154.86	156.35	156.92	2,051,507.00
14.08.2025	156.84	154.20	155.26	155.73	2,319,311.00
15.08.2025	155.75	152.05	155.75	154.43	1,425,737.00
18.08.2025	158.82	154.07	154.95	158.70	2,008,174.00
19.08.2025	158.98	155.31	158.09	157.93	2,545,917.00
20.08.2025	158.67	152.50	157.18	158.40	2,177,054.00
21.08.2025	159.36	153.03	158.24	154.60	2,299,923.00
22.08.2025	160.57	154.22	155.12	159.21	1,919,869.00
25.08.2025	165.28	158.68	159.00	164.00	2,513,693.00
26.08.2025	166.91	163.72	163.72	165.24	3,272,079.00
27.08.2025	168.20	165.54	165.90	167.24	2,672,628.00
28.08.2025	173.21	167.11	167.11	172.38	3,078,427.00
29.08.2025	173.41	166.66	172.06	167.40	2,798,490.00
02.09.2025	170.75	163.86	164.41	170.50	3,174,710.00
03.09.2025	176.49	170.01	171.10	176.32	3,786,696.00
04.09.2025	184.11	175.82	177.40	183.98	5,567,644.00
05.09.2025	189.23	183.02	186.00	188.16	3,755,673.00
08.09.2025	191.52	187.18	189.99	189.24	4,007,642.00
09.09.2025	192.02	188.00	189.02	191.59	3,217,884.00
10.09.2025	193.80	189.90	193.01	193.04	4,341,459.00
11.09.2025	199.24	192.99	193.30	196.81	3,624,306.00
12.09.2025	198.37	193.32	196.70	195.99	3,292,947.00
15.09.2025	214.20	199.65	200.00	211.12	6,448,767.00
16.09.2025	215.20	207.66	211.30	211.13	4,870,624.00
17.09.2025	214.21	206.26	210.40	213.36	4,254,611.00
18.09.2025	219.53	215.14	216.72	216.64	2,176,329.00
19.09.2025	220.79	216.00	218.43	221.49	1,847,554.00
22.09.2025	230.82	221.97	222.90	229.34	3,500,942.00
23.09.2025	231.96	223.51	229.37	228.17	2,673,425.00
24.09.2025	231.41	223.09	227.87	223.63	1,646,392.00
25.09.2025	222.53	216.03	220.53	218.43	2,303,875.00
26.09.2025	220.82	213.06	220.33	216.97	1,439,825.00
29.09.2025	234.11	224.81	226.75	229.14	3,693,457.00
30.09.2025	236.51	226.26	227.12	236.06	2,810,959.00
01.10.2025	258.40	232.82	234.34	256.84	6,922,329.00
02.10.2025	264.83	251.90	263.30	254.74	3,434,568.00
03.10.2025	261.29	251.65	255.76	252.79	3,586,814.00
06.10.2025	261.24	242.45	260.11	242.83	3,764,911.00
07.10.2025	244.74	223.01	244.65	225.01	7,072,063.00
08.10.2025	229.04	222.75	224.87	224.35	3,746,450.00
09.10.2025	225.07	218.63	224.34	221.70	2,463,051.00
10.10.2025	224.26	213.62	220.40	214.38	3,970,957.00
13.10.2025	225.65	216.51	225.56	219.51	2,314,416.00
14.10.2025	217.40	210.57	215.38	211.63	2,719,099.00
15.10.2025	220.59	212.35	215.66	219.38	4,719,723.00
16.10.2025	232.98	221.86	224.00	226.03	3,734,966.00
17.10.2025	230.45	220.94	222.43	225.40	2,252,311.00
20.10.2025	233.28	209.37	230.00	214.40	3,190,288.00
21.10.2025	216.53	210.68	212.53	214.57	1,556,381.00
22.10.2025	219.32	209.00	213.67	215.05	2,013,703.00
23.10.2025	226.91	218.25	218.25	226.41	1,715,307.00
24.10.2025	240.85	230.54	234.08	234.12	2,470,420.00
27.10.2025	241.56	227.63	241.33	230.32	3,609,392.00
28.10.2025	230.00	217.67	229.18	223.00	3,930,909.00
29.10.2025	268.91	240.06	240.84	265.62	6,570,763.00
30.10.2025	274.48	258.00	258.62	268.34	4,376,793.00
31.10.2025	280.35	243.36	276.83	255.88	5,830,947.00
03.11.2025	269.56	253.65	258.75	265.55	3,121,008.00
04.11.2025	260.32	249.48	255.06	250.38	2,539,619.00
05.11.2025	283.94	257.31	258.29	275.77	5,895,934.00
06.11.2025	284.42	273.52	277.27	278.47	2,969,488.00
07.11.2025	279.81	263.46	274.00	279.35	3,763,012.00
10.11.2025	296.00	287.11	290.71	293.99	2,919,339.00
11.11.2025	296.15	283.52	288.98	288.00	2,616,239.00
12.11.2025	297.88	279.00	288.00	283.26	2,737,497.00
13.11.2025	277.50	258.85	274.20	262.56	3,854,793.00
14.11.2025	267.81	251.09	254.15	258.21	3,459,896.00
17.11.2025	269.80	254.48	257.50	261.38	1,905,787.00
18.11.2025	261.36	249.53	257.39	253.86	1,608,412.00
19.11.2025	263.82	253.99	253.99	259.14	1,662,861.00
20.11.2025	275.70	237.40	273.18	240.50	2,779,585.00
21.11.2025	240.50	228.61	237.40	237.49	2,871,955.00
24.11.2025	256.70	242.92	242.92	253.38	3,232,811.00
25.11.2025	263.47	247.00	251.29	261.89	1,815,341.00
26.11.2025	275.00	262.72	264.66	272.28	2,566,226.00
28.11.2025	277.58	269.51	275.00	276.69	926,529.00
01.12.2025	275.98	266.00	272.09	270.10	1,642,334.00
02.12.2025	278.17	259.44	272.91	266.87	2,234,873.00
03.12.2025	266.46	250.53	266.46	258.67	2,621,347.00
04.12.2025	266.40	257.36	258.67	265.63	1,329,320.00
05.12.2025	279.67	269.12	269.90	278.79	2,114,868.00
08.12.2025	288.27	278.67	280.00	285.41	2,150,309.00
09.12.2025	289.44	280.00	285.79	282.86	1,526,643.00
10.12.2025	301.47	281.30	283.70	298.92	2,638,028.00
11.12.2025	308.93	288.63	295.90	307.85	2,316,969.00
12.12.2025	304.00	280.51	302.00	287.64	3,754,011.00
15.12.2025	293.59	284.23	291.89	285.58	2,259,596.00
16.12.2025	294.94	280.51	285.41	288.13	2,015,560.00
17.12.2025	296.68	276.11	291.11	277.65	2,277,142.00
18.12.2025	299.23	286.67	287.98	292.00	2,664,794.00
19.12.2025	305.43	293.69	296.67	296.36	22,393,160.00
22.12.2025	302.00	279.00	300.96	282.85	2,401,791.00
23.12.2025	282.85	274.71	278.58	282.80	1,496,387.00
24.12.2025	288.50	281.55	281.55	285.27	1,214,942.00
26.12.2025	289.80	282.68	288.76	286.22	766,201.00

צרו איתנו קשר *5988