גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'וניפר נטוורקס > גרפים

עדכון אחרון 01.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'וניפר נטוורקס

Juniper Networks

מניה JNPR ניו-יורק USD

שער

39.95

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	36.94	36.86	36.88	36.94	457,649.00
27.06.2025 17:30	37.04	36.92	36.92	37.03	961,374.00
27.06.2025 18:00	37.1394	37.02	37.02	37.1394	2,226,662.00
27.06.2025 18:30	37.2	37.13	37.14	37.17	3,333,430.00
27.06.2025 19:00	37.185	36.86	37.175	36.95	3,984,980.00
27.06.2025 19:30	36.955	36.881	36.955	36.93	3,189,754.00
27.06.2025 20:00	37	36.92	36.925	36.97	4,282,395.00
27.06.2025 20:30	36.97	36.9	36.97	36.9	3,961,882.00
27.06.2025 21:00	36.91	36.78	36.91	36.78	4,075,996.00
27.06.2025 21:30	36.86	36.75	36.78	36.83	4,415,730.00
27.06.2025 22:00	36.865	36.81	36.825	36.855	5,430,043.00
27.06.2025 22:30	36.89	36.76	36.84	36.83	4,996,117.00
30.06.2025 16:30	39.925	39.88	39.915	39.905	14,131,543.00
30.06.2025 17:00	39.91	39.89	39.905	39.9	23,506,378.00
30.06.2025 17:30	39.92	39.89	39.9	39.9	19,170,138.00
30.06.2025 18:00	39.9	39.89	39.895	39.9	25,447,533.00
30.06.2025 18:30	39.91	39.9	39.9	39.905	27,929,249.00
30.06.2025 19:00	39.91	39.89	39.905	39.9	40,298,053.00
30.06.2025 19:30	39.9	39.89	39.9	39.9	47,030,177.00
30.06.2025 20:00	39.9	39.89	39.9	39.895	49,977,695.00
30.06.2025 20:30	39.9	39.88	39.895	39.8902	44,818,593.00
30.06.2025 21:00	39.91	39.89	39.8987	39.91	55,160,809.00
30.06.2025 21:30	39.91	39.9	39.9003	39.9	49,237,598.00
30.06.2025 22:00	39.9054	39.89	39.9	39.9	52,923,374.00
30.06.2025 22:30	39.92	39.9	39.9	39.9	46,794,825.00
01.07.2025 16:30	39.95	39.94	39.9412	39.945	1,965,564.00
01.07.2025 17:00	39.95	39.9409	39.945	39.9448	3,350,837.00
01.07.2025 17:30	39.955	39.94	39.945	39.951	4,206,400.00
01.07.2025 18:00	39.96	39.9425	39.95	39.95	6,050,666.00
01.07.2025 18:30	39.96	39.95	39.95	39.955	7,855,006.00
01.07.2025 19:00	39.96	39.95	39.955	39.95	8,672,923.00
01.07.2025 19:30	39.96	39.945	39.955	39.95	11,755,588.00
01.07.2025 20:00	39.96	39.95	39.95	39.955	11,310,488.00
01.07.2025 20:30	39.96	39.95	39.955	39.955	10,777,615.00
01.07.2025 21:00	39.96	39.95	39.955	39.95	10,304,003.00
01.07.2025 21:30	39.96	39.95	39.95	39.95	13,538,634.00
01.07.2025 22:00	39.96	39.94	39.955	39.94	15,118,899.00
01.07.2025 22:30	39.95	39.93	39.945	39.945	16,607,877.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	36.76	36.26	36.29	36.72	922,925.00
08.07.2024	36.96	36.77	36.77	36.93	1,151,200.00
09.07.2024	36.98	36.75	36.90	36.92	1,582,794.00
10.07.2024	36.99	36.82	36.92	36.94	1,059,626.00
11.07.2024	37.19	36.93	37.00	37.16	1,657,078.00
12.07.2024	37.41	37.11	37.24	37.13	1,381,476.00
15.07.2024	37.40	37.09	37.13	37.16	1,184,693.00
16.07.2024	37.38	36.89	36.91	37.28	2,172,947.00
17.07.2024	37.40	37.20	37.25	37.20	2,893,801.00
18.07.2024	37.40	37.20	37.20	37.32	1,710,214.00
19.07.2024	37.47	37.26	37.47	37.29	915,314.00
22.07.2024	-99.99	-99.99	37.09	37.16	0.00
23.07.2024	37.40	37.10	37.16	37.18	2,332,060.00
24.07.2024	37.22	36.74	37.11	36.77	2,863,797.00
25.07.2024	37.65	36.90	37.00	37.49	2,422,448.00
26.07.2024	37.40	37.01	37.01	37.25	2,418,732.00
29.07.2024	37.72	37.41	37.44	37.64	1,831,070.00
30.07.2024	38.00	37.52	37.64	37.96	2,667,543.00
31.07.2024	38.06	37.67	38.00	37.69	2,817,120.00
01.08.2024	38.03	37.69	37.82	37.86	3,930,594.00
02.08.2024	38.27	37.76	37.76	38.20	3,725,207.00
05.08.2024	38.29	37.93	38.20	37.97	3,202,340.00
06.08.2024	38.26	38.05	38.17	38.12	2,241,908.00
07.08.2024	38.68	38.38	38.47	38.40	4,621,653.00
08.08.2024	38.60	38.42	38.45	38.58	1,351,092.00
09.08.2024	38.65	38.51	38.55	38.57	1,585,697.00
12.08.2024	38.91	38.55	38.66	38.78	2,533,595.00
13.08.2024	39.01	38.76	39.00	38.81	1,941,157.00
14.08.2024	38.90	38.74	38.81	38.78	1,504,585.00
15.08.2024	38.86	38.75	38.85	38.81	1,802,075.00
16.08.2024	38.92	38.79	38.88	38.86	1,515,139.00
19.08.2024	39.00	38.81	38.83	38.99	1,042,361.00
20.08.2024	39.03	38.81	38.84	38.82	2,453,723.00
21.08.2024	39.03	38.76	38.83	39.00	2,734,874.00
22.08.2024	38.99	38.71	38.98	38.74	3,228,595.00
23.08.2024	38.86	38.73	38.80	38.80	2,037,019.00
26.08.2024	38.91	38.78	38.88	38.87	1,287,527.00
27.08.2024	38.97	38.84	38.85	38.85	1,119,801.00
28.08.2024	38.96	38.80	38.80	38.82	2,884,672.00
29.08.2024	39.06	38.81	38.90	38.98	1,687,473.00
30.08.2024	38.97	38.83	38.95	38.88	3,276,230.00
03.09.2024	38.89	38.69	38.82	38.76	1,944,094.00
04.09.2024	38.86	38.72	38.75	38.77	1,468,453.00
05.09.2024	38.78	38.38	38.76	38.61	4,176,407.00
06.09.2024	38.67	38.35	38.55	38.40	3,676,980.00
09.09.2024	38.61	38.16	38.47	38.34	3,883,553.00
10.09.2024	38.53	38.34	38.34	38.40	2,286,106.00
11.09.2024	38.63	38.25	38.40	38.53	4,595,766.00
12.09.2024	38.60	38.44	38.55	38.55	3,072,812.00
13.09.2024	38.67	38.48	38.48	38.60	1,830,400.00
16.09.2024	38.74	38.59	38.59	38.63	2,360,756.00
17.09.2024	39.08	38.79	38.80	39.03	6,315,193.00
18.09.2024	39.09	38.90	38.90	38.98	5,388,600.00
19.09.2024	39.13	38.94	39.08	38.96	5,843,920.00
20.09.2024	39.01	38.78	38.88	38.90	14,163,560.00
23.09.2024	38.96	38.85	38.92	38.87	3,516,462.00
24.09.2024	38.92	38.81	38.81	38.81	3,839,405.00
25.09.2024	38.90	38.80	38.84	38.85	2,329,905.00
26.09.2024	38.92	38.77	38.92	38.82	4,150,923.00
27.09.2024	39.01	38.75	38.83	38.95	3,174,901.00
30.09.2024	39.79	38.82	38.94	38.98	2,741,557.00
01.10.2024	38.96	38.81	38.93	38.88	4,349,712.00
02.10.2024	38.92	38.78	38.86	38.90	8,001,979.00
03.10.2024	38.89	38.79	38.85	38.85	2,177,584.00
04.10.2024	38.85	38.68	38.82	38.82	3,628,290.00
07.10.2024	38.82	38.72	38.80	38.77	3,602,359.00
08.10.2024	38.83	38.74	38.80	38.77	1,848,566.00
09.10.2024	38.81	38.70	38.70	38.80	1,327,446.00
10.10.2024	38.81	38.75	38.75	38.77	1,466,564.00
11.10.2024	38.82	38.73	38.77	38.75	1,235,547.00
14.10.2024	38.79	38.72	38.74	38.76	1,118,655.00
15.10.2024	39.15	38.81	38.89	38.98	6,818,902.00
16.10.2024	39.18	38.97	39.00	39.14	2,734,917.00
17.10.2024	39.25	39.04	39.19	39.22	2,220,792.00
18.10.2024	39.23	38.96	39.21	39.21	3,049,759.00
21.10.2024	39.28	39.10	39.10	39.26	3,600,770.00
22.10.2024	39.23	39.12	39.13	39.19	2,478,229.00
23.10.2024	39.20	39.12	39.14	39.17	1,919,175.00
24.10.2024	39.26	39.14	39.26	39.16	3,022,878.00
25.10.2024	39.26	39.05	39.16	39.08	4,340,708.00
28.10.2024	39.18	39.01	39.14	39.02	2,922,920.00
29.10.2024	39.13	39.01	39.10	39.04	2,726,504.00
30.10.2024	39.07	38.94	39.05	38.95	5,190,888.00
31.10.2024	39.02	38.87	39.00	38.90	4,029,428.00
04.11.2024	39.07	38.94	39.00	38.98	3,284,188.00
05.11.2024	39.16	38.94	39.01	39.15	2,251,794.00
06.11.2024	39.44	39.00	39.25	39.01	8,025,229.00
07.11.2024	39.10	38.94	39.01	39.00	2,853,209.00
11.11.2024	39.01	38.64	38.91	38.84	6,114,156.00
12.11.2024	38.94	38.33	38.88	38.53	7,014,001.00
13.11.2024	38.73	38.00	38.53	38.25	5,867,382.00
14.11.2024	38.65	38.22	38.26	38.41	4,203,604.00
15.11.2024	38.44	36.08	38.41	36.51	16,685,510.00
18.11.2024	37.00	35.18	36.21	35.61	13,353,330.00
19.11.2024	35.57	34.92	35.33	35.08	8,650,645.00
20.11.2024	36.01	35.17	35.25	35.66	5,715,682.00
21.11.2024	35.90	35.08	35.60	35.43	5,364,274.00
22.11.2024	35.91	35.28	35.52	35.91	3,195,601.00
25.11.2024	36.25	35.99	36.04	36.20	5,110,865.00
26.11.2024	36.24	35.94	36.24	36.02	2,447,822.00
27.11.2024	36.22	35.91	36.04	36.07	1,809,506.00
29.11.2024	36.20	35.85	36.18	35.92	1,448,648.00
02.12.2024	35.92	35.60	35.80	35.62	2,803,187.00
03.12.2024	35.58	35.45	35.49	35.46	2,339,382.00
04.12.2024	36.26	35.20	35.44	36.25	4,682,468.00
05.12.2024	37.17	36.26	36.26	36.78	4,157,532.00
06.12.2024	36.98	36.44	36.77	36.52	4,109,145.00
09.12.2024	37.27	36.64	36.82	37.13	3,218,704.00
10.12.2024	37.46	36.97	37.00	37.23	2,076,482.00
11.12.2024	37.40	37.08	37.28	37.39	2,113,189.00
12.12.2024	37.57	37.28	37.39	37.30	1,384,159.00
13.12.2024	37.37	37.19	37.32	37.23	1,474,300.00
16.12.2024	37.63	37.23	37.29	37.60	1,893,474.00
17.12.2024	37.80	37.35	37.44	37.66	2,275,071.00
18.12.2024	37.76	37.24	37.72	37.28	3,028,326.00
19.12.2024	37.62	36.79	37.57	37.00	3,725,659.00
20.12.2024	37.47	36.87	36.94	37.24	5,209,100.00
23.12.2024	37.49	37.05	37.05	37.48	1,224,777.00
24.12.2024	37.52	37.36	37.40	37.50	434,860.00
26.12.2024	37.60	37.36	37.39	37.51	1,009,526.00
27.12.2024	37.54	37.33	37.40	37.51	2,296,628.00
30.12.2024	37.55	37.20	37.25	37.35	1,084,608.00
31.12.2024	37.47	37.30	37.40	37.45	1,280,623.00
06.01.2025	38.05	37.83	37.95	37.98	1,975,307.00
07.01.2025	38.35	37.97	38.10	38.31	2,560,306.00
08.01.2025	38.38	38.26	38.34	38.37	3,026,429.00
10.01.2025	38.46	38.25	38.44	38.45	2,253,772.00
13.01.2025	38.56	38.25	38.29	38.49	1,700,254.00
14.01.2025	38.65	38.45	38.50	38.51	2,902,229.00
15.01.2025	38.72	38.44	38.72	38.67	2,085,736.00
16.01.2025	38.87	37.91	38.70	38.84	3,434,019.00
17.01.2025	38.83	38.21	38.82	38.43	4,434,108.00
21.01.2025	38.69	38.50	38.52	38.57	2,733,099.00
22.01.2025	38.84	38.36	38.57	38.79	2,534,968.00
23.01.2025	39.00	38.71	38.85	38.97	3,376,404.00
24.01.2025	39.11	38.91	39.00	39.03	2,813,554.00
27.01.2025	39.03	38.63	38.95	38.65	4,134,344.00
28.01.2025	36.53	35.98	36.21	36.30	8,673,594.00
29.01.2025	36.93	34.78	36.30	35.15	17,954,010.00
30.01.2025	36.60	33.72	35.70	34.38	20,630,860.00
31.01.2025	34.97	34.34	34.50	34.86	6,030,197.00
03.02.2025	34.92	34.53	34.68	34.90	542,799.00
04.02.2025	35.65	34.72	34.97	35.65	4,801,099.00
05.02.2025	36.00	35.38	36.00	35.57	2,608,084.00
06.02.2025	36.28	35.79	36.10	36.00	3,721,451.00
07.02.2025	36.03	35.68	35.95	35.70	4,359,582.00
10.02.2025	36.28	35.74	35.99	35.97	8,198,477.00
11.02.2025	36.31	35.81	35.81	36.10	2,817,312.00
12.02.2025	36.37	35.92	36.04	36.35	4,037,554.00
13.02.2025	36.50	36.08	36.45	36.16	1,132,434.00
14.02.2025	36.77	36.38	36.48	36.55	3,138,699.00
18.02.2025	36.88	36.10	36.88	36.16	3,549,374.00
19.02.2025	36.17	35.86	36.08	36.04	3,108,393.00
20.02.2025	36.16	35.95	36.11	36.07	1,606,828.00
21.02.2025	36.04	35.64	35.90	35.99	3,080,931.00
24.02.2025	36.13	35.70	36.11	35.96	2,057,232.00
25.02.2025	36.33	35.93	36.19	36.03	2,951,407.00
26.02.2025	36.19	35.90	36.12	35.99	1,881,929.00
27.02.2025	36.12	35.78	35.95	35.98	2,757,510.00
28.02.2025	36.24	35.87	36.03	36.20	4,399,845.00
03.03.2025	36.13	35.88	36.06	36.03	3,142,811.00
04.03.2025	36.24	35.85	36.21	35.94	2,702,303.00
05.03.2025	36.11	35.79	35.79	36.01	1,300,266.00
06.03.2025	36.11	35.75	35.77	36.06	1,542,350.00
07.03.2025	36.19	35.94	36.00	36.06	3,125,203.00
10.03.2025	36.17	35.37	36.10	35.84	5,898,380.00
11.03.2025	35.95	35.49	35.84	35.55	4,207,397.00
12.03.2025	35.77	35.57	35.60	35.61	2,745,617.00
13.03.2025	35.90	35.49	35.55	35.56	2,735,122.00
14.03.2025	35.78	35.50	35.62	35.76	3,932,807.00
17.03.2025	36.22	35.75	35.83	36.10	7,409,363.00
18.03.2025	36.12	35.96	36.00	35.99	2,296,009.00
19.03.2025	36.13	35.96	36.00	36.08	3,599,993.00
20.03.2025	36.22	36.00	36.00	36.16	1,981,085.00
21.03.2025	36.15	36.00	36.01	36.05	6,074,254.00
24.03.2025	36.27	35.99	36.07	36.10	1,880,279.00
25.03.2025	36.17	35.99	36.06	36.10	1,505,578.00
26.03.2025	36.26	36.05	36.10	36.12	1,854,700.00
27.03.2025	36.24	35.98	36.10	36.15	2,068,093.00
28.03.2025	36.26	35.99	36.25	36.12	1,140,526.00
31.03.2025	36.23	35.92	36.22	36.19	2,166,932.00
01.04.2025	36.20	36.02	36.19	36.14	1,713,688.00
02.04.2025	36.15	35.93	35.96	36.07	1,088,914.00
03.04.2025	36.15	35.18	35.89	35.24	2,674,482.00
04.04.2025	35.22	33.78	35.20	33.95	6,087,695.00
07.04.2025	34.67	33.42	33.60	34.14	5,706,768.00
08.04.2025	34.95	33.75	34.48	33.93	3,751,848.00
09.04.2025	35.38	33.70	33.85	35.15	3,005,929.00
10.04.2025	35.28	34.41	35.10	34.64	2,072,262.00
11.04.2025	35.02	34.51	34.70	34.93	1,817,097.00
14.04.2025	35.21	34.67	35.08	34.78	1,630,607.00
15.04.2025	35.18	34.23	34.97	34.67	4,628,663.00
16.04.2025	34.80	34.30	34.58	34.49	2,201,542.00
17.04.2025	34.90	34.30	34.67	34.33	1,727,521.00
21.04.2025	34.29	33.69	34.18	34.04	2,553,861.00
22.04.2025	34.66	34.34	34.36	34.63	1,685,344.00
23.04.2025	35.35	34.76	34.86	35.34	3,070,421.00
24.04.2025	35.58	35.08	35.08	35.53	1,428,160.00
25.04.2025	35.63	35.43	35.55	35.60	981,582.00
28.04.2025	35.80	35.46	35.58	35.79	1,391,510.00
29.04.2025	36.06	35.67	35.75	36.05	2,475,461.00
30.04.2025	36.35	35.72	36.03	36.32	4,059,130.00
01.05.2025	36.39	35.94	36.33	36.35	2,340,337.00
02.05.2025	36.73	36.29	36.43	36.63	3,747,864.00
05.05.2025	36.68	36.47	36.57	36.63	2,210,886.00
06.05.2025	36.62	36.21	36.32	36.60	1,699,146.00
07.05.2025	36.66	36.35	36.57	36.38	1,925,216.00
08.05.2025	36.56	36.21	36.53	36.30	3,307,516.00
09.05.2025	36.47	36.17	36.47	36.35	1,579,718.00
12.05.2025	36.74	36.38	36.53	36.58	3,131,746.00
13.05.2025	36.71	36.35	36.69	36.39	2,388,499.00
14.05.2025	36.50	35.99	36.48	36.10	3,454,196.00
15.05.2025	36.40	36.16	36.16	36.26	2,963,968.00
16.05.2025	36.38	35.98	36.35	36.05	2,570,771.00
19.05.2025	36.21	35.93	36.00	36.13	1,437,001.00
20.05.2025	36.27	36.04	36.19	36.14	1,397,632.00
21.05.2025	36.14	35.88	36.00	35.99	2,970,622.00
22.05.2025	36.10	35.84	35.92	35.97	1,757,291.00
23.05.2025	36.02	35.62	35.63	35.99	1,783,497.00
27.05.2025	36.20	35.94	36.20	36.07	1,895,534.00
28.05.2025	36.15	35.90	36.11	35.92	1,655,968.00
29.05.2025	36.06	35.87	36.02	35.94	1,924,292.00
30.05.2025	36.03	35.78	35.90	35.93	3,476,333.00
02.06.2025	35.99	35.75	35.78	35.87	1,769,758.00
03.06.2025	36.00	35.70	35.78	35.95	1,720,830.00
04.06.2025	36.00	35.89	35.97	35.89	2,285,553.00
05.06.2025	36.04	35.75	35.99	35.81	1,945,256.00
06.06.2025	35.94	35.82	35.91	35.90	1,739,916.00
09.06.2025	36.02	35.50	35.91	35.76	2,808,797.00
10.06.2025	35.93	35.70	35.80	35.83	2,315,836.00
11.06.2025	36.07	35.82	35.94	35.90	2,021,265.00
12.06.2025	36.03	35.85	35.90	35.92	1,432,315.00
13.06.2025	35.94	35.70	35.70	35.77	1,723,557.00
16.06.2025	36.09	35.84	35.90	36.02	1,654,616.00
17.06.2025	36.07	35.85	35.96	35.93	1,843,631.00
18.06.2025	36.05	35.84	35.99	35.85	1,887,259.00
20.06.2025	36.12	35.82	35.95	36.03	3,939,879.00
23.06.2025	36.32	36.00	36.03	36.30	2,198,231.00
24.06.2025	36.65	36.29	36.40	36.56	3,072,170.00
25.06.2025	36.69	36.46	36.63	36.55	2,037,048.00
26.06.2025	36.97	36.58	36.70	36.90	3,319,884.00
27.06.2025	37.20	36.75	36.85	36.82	4,497,535.00
30.06.2025	39.93	39.88	39.92	39.93	25,330,830.00
01.07.2025	39.96	39.92	39.95	39.95	9,008,273.00

צרו איתנו קשר *5988