גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מוטורולה סולושנס > גרפים

עדכון אחרון 31.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מוטורולה סולושנס

Motorola Solutions

מניה MSI ניו-יורק USD

שער

407.05

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
29.10.2025 16:30	437.59	436.11	437.41	436.11	290,862.00
29.10.2025 17:00	437.09	435.76	435.76	436.83	359,786.00
29.10.2025 17:30	436.9426	434.72	436.74	434.72	499,412.00
29.10.2025 18:00	434.72	434.15	434.455	434.615	826,296.00
29.10.2025 18:30	436.02	434.5587	434.5587	436	986,721.00
29.10.2025 19:00	437.21	435.55	436	436.286	1,140,648.00
29.10.2025 19:30	436.09	435.545	435.77	435.735	675,637.00
29.10.2025 20:00	435.735	434.4	435.735	434.4	1,196,114.00
29.10.2025 20:30	434.9699	431.65	434.9699	433.65	2,204,119.00
29.10.2025 21:00	433.81	431.78	433.69	432.595	2,693,259.00
29.10.2025 21:30	432.45	431.25	432.31	432.11	3,022,106.00
30.10.2025 16:30	436.75	435.6903	436.035	436.495	556,125.00
30.10.2025 17:00	436.615	435.98	436.465	436.05	1,026,766.00
30.10.2025 17:30	435.8	434.25	435.8	434.85	1,695,020.00
30.10.2025 18:00	435.835	434.7	434.7	435.13	2,011,508.00
30.10.2025 18:30	435.165	434.56	435.1	434.875	2,210,861.00
30.10.2025 19:00	434.947	434.34	434.65	434.73	3,473,967.00
30.10.2025 19:30	434.775	434.205	434.73	434.665	4,939,646.00
30.10.2025 20:00	434.8214	432.885	434.8214	433.31	4,670,241.00
30.10.2025 20:30	433.76	432.885	432.99	433.265	6,184,759.00
30.10.2025 21:00	433.345	432.41	433.08	432.41	9,314,743.00
30.10.2025 21:30	432.7	429.88	432.445	431.45	8,600,455.00
31.10.2025 16:30	418.785	412.89	417.82	414.965	3,207,571.00
31.10.2025 17:00	415.65	410	415.65	412	3,368,745.00
31.10.2025 17:30	414.86	411.01	411.81	411.01	6,548,431.00
31.10.2025 18:00	411.83	409.77	411.615	411.42	7,874,809.00
31.10.2025 18:30	413.84	410.64	411.42	410.82	6,296,960.00
31.10.2025 19:00	412.6	410.905	411.58	411.83	8,096,689.00
31.10.2025 19:30	412.22	410.965	412.21	411.9	8,317,557.00
31.10.2025 20:00	412.4	407.87	412.07	408.14	9,005,993.00
31.10.2025 20:30	408.97	406.66	408.5	408.325	12,876,012.00
31.10.2025 21:00	409.705	407.37	408.455	408.43	14,309,598.00
31.10.2025 21:30	408.8	405.32	408.8	406.45	18,820,732.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2024	460.54	455.46	456.12	458.18	511,401.00
05.11.2024	462.95	458.07	458.07	462.09	551,266.00
06.11.2024	479.78	464.42	479.28	469.13	736,103.00
07.11.2024	471.61	465.95	470.23	469.95	763,649.00
11.11.2024	507.82	496.92	506.00	496.96	791,997.00
12.11.2024	501.75	493.01	500.36	497.45	750,455.00
13.11.2024	499.81	493.43	497.00	496.70	543,464.00
14.11.2024	498.78	492.30	496.00	493.70	553,535.00
15.11.2024	494.52	487.16	489.50	489.00	726,202.00
18.11.2024	494.38	486.61	488.63	490.35	664,290.00
19.11.2024	489.94	484.53	487.81	487.46	482,737.00
20.11.2024	493.52	485.18	489.96	492.60	588,778.00
21.11.2024	496.27	491.30	494.66	494.84	688,927.00
22.11.2024	502.46	496.37	497.14	500.90	442,311.00
25.11.2024	502.02	487.19	500.61	488.37	2,618,722.00
26.11.2024	498.00	491.03	496.47	496.58	610,527.00
27.11.2024	502.19	496.05	496.50	500.66	755,643.00
29.11.2024	503.62	499.18	502.06	499.70	460,651.00
02.12.2024	499.79	495.44	498.62	496.70	817,643.00
03.12.2024	498.31	493.09	496.70	497.76	697,135.00
04.12.2024	500.28	495.77	497.19	497.87	559,237.00
05.12.2024	500.86	494.29	497.04	494.97	1,214,078.00
06.12.2024	495.00	485.71	492.49	489.96	1,510,592.00
09.12.2024	488.67	476.14	487.77	478.91	1,459,929.00
10.12.2024	482.26	475.73	479.27	477.02	997,707.00
11.12.2024	482.67	476.11	477.95	478.11	979,586.00
12.12.2024	482.69	468.78	480.39	469.92	1,142,714.00
13.12.2024	472.40	466.30	471.44	469.79	884,445.00
16.12.2024	472.37	465.31	470.13	467.26	1,094,741.00
17.12.2024	466.04	460.13	463.97	461.75	1,447,032.00
18.12.2024	468.26	460.03	465.12	462.68	1,244,225.00
19.12.2024	469.95	462.98	464.48	463.81	886,893.00
20.12.2024	472.57	460.00	461.03	469.94	2,443,249.00
23.12.2024	470.24	463.60	468.94	469.77	621,228.00
24.12.2024	472.46	468.29	469.96	472.45	235,380.00
26.12.2024	472.08	468.75	470.46	471.31	292,335.00
27.12.2024	470.62	465.57	468.42	467.33	364,793.00
30.12.2024	465.74	459.26	462.93	463.59	420,658.00
31.12.2024	464.98	460.37	463.76	462.23	428,853.00
06.01.2025	460.50	450.18	459.90	456.45	1,179,728.00
07.01.2025	462.91	454.68	458.92	455.15	856,938.00
08.01.2025	463.00	455.93	456.49	462.73	719,770.00
10.01.2025	461.02	453.79	459.12	455.26	591,886.00
13.01.2025	458.85	452.23	452.46	456.77	917,308.00
14.01.2025	461.33	454.32	457.86	460.84	512,028.00
15.01.2025	465.00	457.10	462.88	460.08	812,348.00
16.01.2025	465.64	461.12	462.68	462.70	460,555.00
17.01.2025	468.34	462.89	466.15	464.86	611,089.00
21.01.2025	468.17	464.82	467.44	467.84	976,336.00
22.01.2025	475.20	466.20	469.80	471.92	843,535.00
23.01.2025	476.29	469.40	472.61	476.05	554,141.00
24.01.2025	480.80	474.31	474.31	479.18	861,405.00
27.01.2025	482.15	465.72	476.58	468.27	973,709.00
28.01.2025	471.10	463.46	468.28	465.24	705,670.00
29.01.2025	469.84	463.26	465.94	463.41	629,542.00
30.01.2025	475.11	468.53	468.76	472.61	543,458.00
31.01.2025	473.89	467.31	472.84	469.25	691,662.00
03.02.2025	467.84	463.20	465.47	465.95	112,083.00
04.02.2025	473.54	468.74	470.03	471.38	622,057.00
05.02.2025	479.89	471.50	475.47	479.71	178,376.00
06.02.2025	483.17	478.29	482.05	482.10	345,903.00
07.02.2025	485.97	478.33	483.45	479.31	425,853.00
10.02.2025	484.73	478.73	480.00	481.76	634,829.00
11.02.2025	481.00	473.01	481.00	474.58	552,611.00
12.02.2025	472.62	463.27	467.99	466.90	718,475.00
13.02.2025	470.59	461.39	467.02	463.37	628,303.00
14.02.2025	472.58	436.83	471.05	438.14	1,543,448.00
18.02.2025	439.64	423.79	434.96	425.98	1,674,267.00
19.02.2025	439.31	426.00	426.00	439.08	1,387,756.00
20.02.2025	439.52	430.16	439.07	434.51	988,382.00
21.02.2025	433.16	420.14	432.73	421.90	1,168,616.00
24.02.2025	424.25	418.99	421.05	420.70	712,818.00
25.02.2025	428.44	421.51	424.46	426.47	869,861.00
26.02.2025	429.82	424.76	424.82	426.27	638,445.00
27.02.2025	432.73	426.39	426.81	429.55	820,137.00
28.02.2025	441.63	430.97	433.75	440.22	1,612,646.00
03.03.2025	440.68	423.16	438.97	427.35	938,700.00
04.03.2025	428.39	421.12	424.39	423.06	713,820.00
05.03.2025	427.36	419.90	420.49	426.10	559,613.00
06.03.2025	428.31	417.17	422.24	423.31	1,129,422.00
07.03.2025	425.80	416.35	421.66	423.13	767,382.00
10.03.2025	422.42	412.01	420.13	415.67	1,114,407.00
11.03.2025	416.99	410.50	416.33	411.73	921,553.00
12.03.2025	417.01	410.59	413.96	412.88	908,470.00
13.03.2025	416.75	404.14	412.28	414.12	1,034,372.00
14.03.2025	418.29	412.69	415.06	417.96	714,642.00
17.03.2025	423.89	415.40	416.80	421.59	856,547.00
18.03.2025	423.43	419.44	420.28	421.90	567,201.00
19.03.2025	424.97	420.01	422.59	424.36	495,082.00
20.03.2025	425.16	419.19	422.19	422.28	556,866.00
21.03.2025	424.89	419.09	422.34	422.71	1,140,543.00
24.03.2025	430.37	424.49	427.49	429.34	575,419.00
25.03.2025	435.45	427.99	429.95	429.19	612,609.00
26.03.2025	436.29	428.73	430.88	431.23	598,317.00
27.03.2025	433.56	427.00	430.67	432.33	660,653.00
28.03.2025	434.49	431.67	433.27	432.99	815,034.00
31.03.2025	439.77	431.51	431.51	437.81	1,224,341.00
01.04.2025	439.67	433.99	436.38	435.99	1,014,052.00
02.04.2025	439.58	430.44	431.66	436.99	822,592.00
03.04.2025	441.21	427.93	427.93	435.50	1,497,650.00
04.04.2025	439.88	401.71	428.71	402.13	1,455,088.00
07.04.2025	416.70	388.90	402.15	403.12	1,905,801.00
08.04.2025	418.19	390.14	407.00	394.72	1,311,601.00
09.04.2025	419.94	391.09	393.13	417.19	1,213,604.00
10.04.2025	420.08	404.73	414.63	414.87	1,061,376.00
11.04.2025	424.64	410.70	415.92	422.37	770,538.00
14.04.2025	429.11	423.35	425.00	426.45	999,566.00
15.04.2025	431.74	427.59	428.95	430.64	691,374.00
16.04.2025	430.70	418.89	425.73	420.45	619,737.00
17.04.2025	426.36	419.41	425.91	420.95	651,933.00
21.04.2025	418.33	408.27	417.56	412.35	563,860.00
22.04.2025	421.37	414.22	416.29	419.79	841,942.00
23.04.2025	429.64	422.18	423.61	424.16	601,021.00
24.04.2025	429.25	421.53	422.98	428.14	425,021.00
25.04.2025	430.59	425.54	430.00	430.22	436,102.00
28.04.2025	433.83	428.51	430.12	431.01	661,502.00
29.04.2025	438.14	430.22	430.22	435.76	509,676.00
30.04.2025	441.55	430.98	435.84	440.39	794,968.00
01.05.2025	444.37	438.77	440.50	439.16	980,703.00
02.05.2025	420.77	397.00	417.35	406.42	2,340,425.00
05.05.2025	407.17	399.06	405.94	405.37	1,156,938.00
06.05.2025	413.79	400.50	402.16	412.64	1,023,251.00
07.05.2025	418.02	411.32	411.32	415.15	923,756.00
08.05.2025	418.20	409.21	417.56	410.37	940,749.00
09.05.2025	411.57	404.22	411.57	406.50	936,098.00
12.05.2025	413.13	401.36	408.20	412.91	1,034,612.00
13.05.2025	418.22	411.94	412.91	413.28	824,112.00
14.05.2025	418.52	411.61	415.00	415.20	923,823.00
15.05.2025	425.70	417.50	417.72	425.58	817,598.00
16.05.2025	425.36	420.70	425.13	424.18	1,633,550.00
19.05.2025	427.17	422.30	423.93	425.29	771,545.00
20.05.2025	426.40	422.00	424.58	422.93	653,024.00
21.05.2025	428.86	421.09	422.04	426.44	1,116,396.00
22.05.2025	428.56	420.75	426.70	421.72	623,781.00
23.05.2025	421.30	416.97	420.06	418.92	563,163.00
27.05.2025	425.21	419.83	421.41	420.44	923,429.00
28.05.2025	425.00	417.90	421.21	420.83	1,098,174.00
29.05.2025	421.73	412.36	419.80	418.43	854,853.00
30.05.2025	418.00	409.67	418.00	415.38	3,176,636.00
02.06.2025	419.23	413.15	415.13	419.17	752,299.00
03.06.2025	425.08	416.93	416.93	422.21	1,166,848.00
04.06.2025	424.52	417.37	424.12	417.40	1,068,151.00
05.06.2025	419.74	413.22	418.86	416.12	992,857.00
06.06.2025	421.22	416.58	418.12	417.92	531,104.00
09.06.2025	417.80	411.76	416.54	412.77	616,380.00
10.06.2025	414.14	410.48	412.97	412.24	677,301.00
11.06.2025	413.03	407.48	412.40	409.07	840,878.00
12.06.2025	414.51	407.83	412.04	413.07	626,204.00
13.06.2025	413.51	406.97	411.57	408.10	718,051.00
16.06.2025	412.33	406.41	408.07	407.46	1,012,457.00
17.06.2025	408.52	404.03	407.29	406.41	842,820.00
18.06.2025	407.53	403.92	406.80	404.74	700,160.00
20.06.2025	411.20	404.37	406.05	406.25	1,457,741.00
23.06.2025	410.87	404.86	407.24	410.87	1,076,178.00
24.06.2025	419.70	409.73	411.33	418.35	979,024.00
25.06.2025	420.39	416.67	417.33	419.00	660,750.00
26.06.2025	421.33	411.60	420.49	415.27	723,804.00
27.06.2025	419.24	414.74	415.35	418.66	908,338.00
30.06.2025	421.93	417.73	420.21	420.46	1,477,720.00
01.07.2025	427.40	417.57	420.87	425.65	1,220,450.00
02.07.2025	424.83	416.54	423.82	422.27	826,617.00
03.07.2025	426.34	421.16	422.70	424.84	494,717.00
07.07.2025	428.00	423.85	424.81	426.37	609,764.00
08.07.2025	425.29	415.79	422.13	417.36	895,754.00
09.07.2025	418.98	415.12	417.02	417.88	698,858.00
10.07.2025	419.86	414.23	415.85	417.72	701,871.00
11.07.2025	418.76	415.10	415.98	416.03	718,644.00
14.07.2025	417.27	413.21	415.32	413.62	637,980.00
15.07.2025	416.27	408.60	413.33	408.73	817,759.00
16.07.2025	416.41	410.57	412.95	416.29	970,098.00
17.07.2025	422.50	413.86	415.21	421.04	793,594.00
18.07.2025	424.14	420.35	423.21	420.46	741,394.00
21.07.2025	424.75	417.02	419.46	420.91	642,276.00
22.07.2025	424.08	419.27	421.19	421.27	542,385.00
23.07.2025	423.76	419.64	420.88	422.17	615,601.00
24.07.2025	425.53	421.75	423.75	424.83	489,682.00
25.07.2025	428.32	424.30	424.87	428.00	633,083.00
28.07.2025	430.50	425.40	427.09	429.97	957,040.00
29.07.2025	436.27	427.29	430.76	433.95	773,966.00
30.07.2025	437.56	433.00	433.39	436.07	1,100,906.00
31.07.2025	441.72	436.42	436.42	438.98	1,431,625.00
01.08.2025	440.74	429.71	438.53	436.71	1,173,435.00
04.08.2025	446.15	435.85	436.63	439.97	1,042,894.00
05.08.2025	442.80	433.73	439.54	434.05	1,205,700.00
06.08.2025	442.73	433.04	433.65	442.12	669,305.00
07.08.2025	446.74	440.49	445.00	445.10	1,141,312.00
08.08.2025	458.34	434.64	451.82	453.41	1,617,467.00
11.08.2025	466.24	454.13	456.25	460.94	1,538,824.00
12.08.2025	474.11	461.73	463.00	471.20	1,636,527.00
13.08.2025	472.00	467.77	471.29	470.20	913,625.00
14.08.2025	468.12	461.04	467.32	461.61	976,087.00
15.08.2025	462.31	457.46	461.36	460.31	1,274,698.00
18.08.2025	462.39	459.20	460.24	461.18	732,029.00
19.08.2025	467.86	459.98	461.26	460.41	1,128,358.00
20.08.2025	463.73	459.47	462.00	462.13	834,249.00
21.08.2025	463.36	457.99	460.81	462.43	789,831.00
22.08.2025	466.75	460.82	464.08	461.91	610,570.00
25.08.2025	464.80	458.90	462.80	460.68	478,610.00
26.08.2025	461.00	451.63	460.94	455.62	2,148,444.00
27.08.2025	466.49	455.17	457.15	464.41	726,249.00
28.08.2025	470.54	462.07	462.56	470.10	972,567.00
29.08.2025	474.20	469.08	470.14	472.46	960,867.00
02.09.2025	479.23	466.70	469.96	479.00	1,614,945.00
03.09.2025	479.44	470.26	477.50	474.16	770,541.00
04.09.2025	478.89	475.58	476.65	478.62	608,151.00
05.09.2025	480.18	475.29	479.03	478.98	631,183.00
08.09.2025	478.82	474.17	477.75	478.37	923,268.00
09.09.2025	478.80	473.03	477.10	477.93	594,193.00
10.09.2025	484.09	476.50	477.56	481.70	701,072.00
11.09.2025	492.22	480.28	481.05	490.30	1,046,505.00
12.09.2025	487.97	481.29	487.97	481.71	788,273.00
15.09.2025	485.56	479.75	479.75	482.43	567,044.00
16.09.2025	484.23	475.25	482.00	476.84	1,021,513.00
17.09.2025	479.79	475.78	477.82	477.85	721,066.00
18.09.2025	478.44	473.40	476.52	473.06	188,974.00
19.09.2025	478.50	471.68	473.87	476.36	487,323.00
22.09.2025	477.52	471.46	477.20	471.56	410,183.00
23.09.2025	474.12	468.78	471.29	470.49	466,927.00
24.09.2025	470.89	455.00	470.59	455.18	448,577.00
25.09.2025	457.83	454.50	456.26	456.25	165,688.00
26.09.2025	458.64	454.47	458.60	456.45	272,139.00
29.09.2025	459.65	452.92	459.56	454.26	473,508.00
30.09.2025	457.90	454.11	454.25	457.41	279,006.00
01.10.2025	458.31	453.16	455.17	456.80	422,999.00
02.10.2025	454.31	447.70	454.31	447.96	413,188.00
03.10.2025	458.90	447.98	448.60	452.86	256,358.00
06.10.2025	458.42	453.05	453.39	457.24	273,075.00
07.10.2025	459.01	453.96	458.00	458.81	320,593.00
08.10.2025	465.45	458.61	461.05	462.40	470,180.00
09.10.2025	461.78	455.71	461.78	457.77	271,323.00
10.10.2025	461.80	455.43	459.18	456.51	525,988.00
13.10.2025	459.69	454.77	455.66	456.10	206,305.00
14.10.2025	464.33	457.11	457.29	460.53	243,616.00
15.10.2025	462.09	437.70	460.69	438.89	672,487.00
16.10.2025	441.16	434.47	441.01	437.28	419,555.00
17.10.2025	445.72	437.27	437.52	445.01	228,058.00
20.10.2025	448.84	444.70	445.22	448.27	177,405.00
21.10.2025	452.25	446.94	450.75	447.84	194,630.00
22.10.2025	450.18	445.29	446.86	447.35	305,551.00
23.10.2025	447.93	443.39	446.53	444.67	394,878.00
24.10.2025	445.72	438.62	445.72	439.01	565,667.00
27.10.2025	444.24	437.69	439.07	443.95	315,118.00
28.10.2025	445.12	439.68	441.04	440.36	250,520.00
29.10.2025	440.92	431.25	439.60	432.16	347,977.00
30.10.2025	438.30	429.67	431.73	431.94	699,141.00
31.10.2025	419.65	404.84	419.65	407.05	1,026,644.00

צרו איתנו קשר *5988