גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ברודרידג' פייננשל סולושנס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 24.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ברודרידג' פייננשל סולושנס

Broadridge Financial Solutions

מניה BR ניו-יורק 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	136.565	136.565	136.565	136.565	0.00
16:50	139.16	139.16	139.16	139.16	14,441.00
17:00	138.31	138.31	138.31	138.31	32,762.00
17:10	138.01	138.01	138.01	138.01	20,093.00
17:20	138.67	138.67	138.67	138.67	18,777.00
17:30	139.36	139.36	139.36	139.36	18,509.00
17:40	139.1001	139.1001	139.1001	139.1001	17,753.00
17:50	139.41	139.41	139.41	139.41	17,761.00
18:00	139.66	139.66	139.66	139.66	8,606.00
18:10	139.49	139.49	139.49	139.49	26,891.00
18:20	140.03	140.03	140.03	140.03	17,784.00
18:30	140.66	140.66	140.66	140.66	24,221.00
18:40	139.665	139.665	139.665	139.665	47,332.00
18:50	139.845	139.845	139.845	139.845	19,066.00
19:00	139.61	139.61	139.61	139.61	12,684.00
19:10	139.83	139.83	139.83	139.83	21,418.00
19:20	140.24	140.24	140.24	140.24	17,586.00
19:30	140.225	140.225	140.225	140.225	24,714.00
19:40	140.215	140.215	140.215	140.215	13,085.00
19:50	140.09	140.09	140.09	140.09	24,391.00
20:00	140.27	140.27	140.27	140.27	10,165.00
20:10	140.38	140.38	140.38	140.38	7,132.00
20:20	140.445	140.445	140.445	140.445	21,928.00
20:30	140.475	140.475	140.475	140.475	23,129.00
20:40	140.53	140.53	140.53	140.53	16,324.00
20:50	140.37	140.37	140.37	140.37	11,637.00
21:00	140.27	140.27	140.27	140.27	11,882.00
21:10	140.44	140.44	140.44	140.44	18,889.00
21:20	140.515	140.515	140.515	140.515	10,031.00
21:30	140.58	140.58	140.58	140.58	9,838.00
21:40	140.49	140.49	140.49	140.49	13,881.00
21:50	140.48	140.48	140.48	140.48	13,725.00
22:00	140.355	140.355	140.355	140.355	24,410.00
22:10	140.35	140.35	140.35	140.35	20,621.00
22:20	140.37	140.37	140.37	140.37	11,679.00
22:30	139.885	139.885	139.885	139.885	33,753.00
22:40	139.82	139.82	139.82	139.82	40,763.00
22:50	140.285	140.285	140.285	140.285	46,679.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	137.5501	136.2001	136.38	137.195	444,113.00
18.06.2026 17:30	137.84	137.16	137.26	137.545	473,795.00
18.06.2026 18:00	137.825	136.91	137.765	136.91	740,920.00
18.06.2026 18:30	137.37	136.8	136.8	137.21	975,002.00
18.06.2026 19:00	137.17	136.67	137.165	136.89	1,045,088.00
18.06.2026 19:30	137.22	136.77	136.97	136.92	1,017,882.00
18.06.2026 20:00	137.05	136.5775	136.885	136.88	1,529,876.00
18.06.2026 20:30	137.14	136.78	136.89	137.05	1,001,050.00
18.06.2026 21:00	137.62	136.98	136.985	137.35	2,140,128.00
18.06.2026 21:30	137.8691	137.25	137.41	137.855	2,101,284.00
18.06.2026 22:00	138.21	137.215	137.5768	138.06	2,603,888.00
18.06.2026 22:30	138.04	136.77	137.975	137.35	3,473,605.00
22.06.2026 16:30	137.57	134	135.05	136.41	65,893.00
22.06.2026 17:00	136.742	135.17	136.465	135.17	185,810.00
22.06.2026 17:30	135.34	134.74	135.2	134.815	488,500.00
22.06.2026 18:00	134.78	133.99	134.665	134.53	595,978.00
22.06.2026 18:30	134.7	134.22	134.27	134.62	1,058,107.00
22.06.2026 19:00	134.7	134.25	134.645	134.255	1,474,946.00
22.06.2026 19:30	134.75	134.38	134.41	134.745	1,849,425.00
22.06.2026 20:00	135.1099	134.69	134.69	135.1099	2,265,154.00
22.06.2026 20:30	135.205	134.875	135.205	135.02	3,046,685.00
22.06.2026 21:00	135.2643	135	135.08	135.13	3,978,799.00
22.06.2026 21:30	135.23	133.95	135.09	133.95	3,478,513.00
22.06.2026 22:00	134.43	133.945	133.965	134.43	5,095,882.00
22.06.2026 22:30	136.23	134.36	134.4	136.17	5,648,861.00
23.06.2026 16:30	139.16	137.46	139.16	138.39	40,159.00
23.06.2026 17:00	138.74	137.56	138.105	137.57	195,674.00
23.06.2026 17:30	138.13	136.88	137.52	137.4	495,385.00
23.06.2026 18:00	138.06	137.39	137.6201	137.39	444,935.00
23.06.2026 18:30	137.485	137.095	137.21	137.18	684,657.00
23.06.2026 19:00	137.35	136.558	137.285	136.66	776,697.00
23.06.2026 19:30	137.2099	136.63	136.63	137.03	1,168,834.00
23.06.2026 20:00	137.34	136.81	137.145	136.81	1,411,949.00
23.06.2026 20:30	137.2841	136.88	136.88	137.24	1,602,390.00
23.06.2026 21:00	137.145	136.8201	137.145	136.87	1,465,448.00
23.06.2026 21:30	137.08	136.7627	136.79	137.08	2,926,649.00
23.06.2026 22:00	137.505	136.945	137.03	137.03	3,152,256.00
23.06.2026 22:30	137.255	136.33	136.92	136.33	4,037,545.00
24.06.2026 16:30	139.16	136.37	137.85	138.58	131,607.00
24.06.2026 17:00	139.36	137.965	137.965	139.175	528,573.00
24.06.2026 17:30	139.84	138.975	139.31	139.725	731,370.00
24.06.2026 18:00	140.76	139.305	140.03	140.515	1,116,774.00
24.06.2026 18:30	140.75	139.52	140.69	139.96	2,165,781.00
24.06.2026 19:00	140.45	139.72	139.96	140.09	2,095,625.00
24.06.2026 19:30	140.39	140.01	140.095	140.265	2,101,824.00
24.06.2026 20:00	140.76	140.2	140.31	140.2	2,043,729.00
24.06.2026 20:30	140.56	140.14	140.14	140.46	2,268,434.00
24.06.2026 21:00	140.64	140.335	140.64	140.61	2,397,558.00
24.06.2026 21:30	140.68	140.27	140.625	140.39	2,649,708.00
24.06.2026 22:00	140.4499	139.79	140.235	139.79	3,037,830.00
24.06.2026 22:30	140.52	139.58	139.73	140.45	3,722,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2025	239.58	236.96	238.78	239.17	394,780.00
27.06.2025	241.40	237.58	239.60	239.45	527,705.00
30.06.2025	243.13	238.09	239.80	243.03	511,734.00
01.07.2025	245.38	241.91	241.91	244.73	523,095.00
02.07.2025	243.40	232.88	242.84	238.02	867,757.00
03.07.2025	242.24	238.66	240.87	242.13	321,244.00
07.07.2025	242.38	239.08	241.92	240.56	384,579.00
08.07.2025	240.74	237.01	239.98	237.53	377,263.00
09.07.2025	238.78	236.40	237.64	238.76	450,789.00
10.07.2025	240.46	237.13	238.05	238.59	501,500.00
11.07.2025	237.95	233.87	237.95	235.18	639,386.00
14.07.2025	237.21	232.56	234.64	236.02	313,193.00
15.07.2025	236.38	233.49	235.59	233.75	509,581.00
16.07.2025	235.80	231.97	234.62	234.86	428,522.00
17.07.2025	237.71	234.21	234.39	237.19	356,342.00
18.07.2025	239.36	236.48	237.91	239.11	494,765.00
21.07.2025	243.80	239.31	239.31	241.72	536,044.00
22.07.2025	245.33	241.19	241.90	244.10	567,221.00
23.07.2025	246.00	241.73	244.08	242.64	807,760.00
24.07.2025	254.97	241.32	243.12	252.99	2,123,378.00
25.07.2025	257.65	251.00	252.44	253.69	1,815,742.00
28.07.2025	256.11	250.58	252.35	252.47	2,012,693.00
29.07.2025	253.80	246.10	253.68	247.97	970,445.00
30.07.2025	249.60	245.81	247.42	246.68	497,350.00
31.07.2025	249.22	244.54	246.43	247.51	1,340,907.00
01.08.2025	247.06	242.41	247.06	244.65	534,573.00
04.08.2025	249.13	243.76	244.98	248.46	968,439.00
05.08.2025	269.14	250.90	250.90	265.33	1,608,590.00
06.08.2025	267.81	262.62	267.02	266.89	1,028,548.00
07.08.2025	271.91	263.28	267.89	266.48	1,263,324.00
08.08.2025	268.17	264.73	267.04	265.94	535,909.00
11.08.2025	266.37	262.60	266.35	263.47	644,252.00
12.08.2025	264.14	260.96	263.17	262.50	679,386.00
13.08.2025	263.99	260.15	263.45	261.68	800,600.00
14.08.2025	261.23	258.61	261.23	259.23	644,803.00
15.08.2025	260.74	256.95	259.30	260.60	803,783.00
18.08.2025	261.76	259.97	260.60	260.06	609,321.00
19.08.2025	263.44	260.14	260.14	262.92	458,246.00
20.08.2025	265.37	261.79	263.74	261.86	866,030.00
21.08.2025	261.62	259.52	260.82	260.83	529,611.00
22.08.2025	264.10	260.80	261.45	262.18	651,182.00
25.08.2025	263.00	256.04	262.03	256.69	580,504.00
26.08.2025	257.30	255.36	256.86	257.29	1,292,340.00
27.08.2025	259.02	256.34	257.53	258.15	459,029.00
28.08.2025	258.50	256.27	258.40	257.07	542,152.00
29.08.2025	258.70	255.61	257.75	255.62	817,490.00
02.09.2025	256.67	251.23	254.84	251.96	706,182.00
03.09.2025	252.16	247.51	250.80	249.82	523,913.00
04.09.2025	252.11	249.15	250.31	252.02	655,440.00
05.09.2025	253.93	249.24	252.44	251.02	541,803.00
08.09.2025	253.79	249.25	250.54	253.43	593,101.00
09.09.2025	253.06	250.84	252.90	252.37	482,318.00
10.09.2025	252.85	247.71	251.20	250.11	566,797.00
11.09.2025	255.66	250.32	251.13	254.82	663,185.00
12.09.2025	255.74	251.81	253.67	252.03	547,705.00
15.09.2025	253.36	249.67	252.47	249.79	298,340.00
16.09.2025	250.02	244.91	249.48	245.61	524,379.00
17.09.2025	250.26	244.92	246.00	245.12	931,454.00
18.09.2025	247.50	242.59	245.10	242.59	178,091.00
19.09.2025	243.82	240.60	243.04	241.47	773,510.00
22.09.2025	242.11	240.43	241.29	241.54	208,319.00
23.09.2025	242.35	238.46	242.35	238.77	280,667.00
24.09.2025	239.30	235.71	238.30	236.07	239,870.00
25.09.2025	236.99	233.80	236.68	234.92	311,413.00
26.09.2025	236.98	234.56	234.56	235.93	293,944.00
29.09.2025	238.57	235.66	236.40	237.70	237,440.00
30.09.2025	238.22	235.29	236.49	238.04	254,552.00
01.10.2025	238.12	234.34	237.26	234.61	289,739.00
02.10.2025	235.00	231.70	234.01	233.73	269,607.00
03.10.2025	235.40	232.53	232.94	234.68	203,753.00
06.10.2025	235.40	232.19	234.57	235.18	322,574.00
07.10.2025	238.73	234.54	234.54	236.87	289,381.00
08.10.2025	237.98	235.86	237.83	236.72	184,876.00
09.10.2025	237.39	233.61	235.77	234.00	241,596.00
10.10.2025	235.50	232.62	234.92	232.93	271,847.00
13.10.2025	234.23	231.74	232.50	232.67	198,800.00
14.10.2025	235.68	232.44	234.17	235.05	219,219.00
15.10.2025	235.92	231.44	234.63	231.63	385,439.00
16.10.2025	233.49	225.65	232.07	226.32	484,733.00
17.10.2025	229.14	225.67	226.23	229.08	256,031.00
20.10.2025	231.35	228.07	229.29	230.73	175,937.00
21.10.2025	233.25	228.49	230.16	232.32	169,848.00
22.10.2025	234.77	230.90	232.15	233.10	203,611.00
23.10.2025	236.02	230.09	234.68	232.13	201,087.00
24.10.2025	234.71	230.65	233.98	232.25	247,893.00
27.10.2025	233.63	230.24	233.63	231.94	195,283.00
28.10.2025	231.90	229.11	229.90	229.73	201,545.00
29.10.2025	228.25	217.89	226.95	219.85	642,302.00
30.10.2025	223.00	219.29	219.92	221.01	609,112.00
31.10.2025	221.47	218.50	220.32	220.40	502,459.00
03.11.2025	222.48	217.83	219.50	221.18	551,360.00
04.11.2025	226.83	218.99	225.34	222.84	476,203.00
05.11.2025	223.49	217.93	222.38	218.58	383,367.00
06.11.2025	220.54	215.08	218.23	217.49	444,462.00
07.11.2025	222.13	217.15	218.18	221.78	335,554.00
10.11.2025	224.59	220.42	222.10	223.19	394,311.00
11.11.2025	225.32	222.30	223.59	222.89	421,771.00
12.11.2025	228.41	222.66	224.13	223.70	331,321.00
13.11.2025	226.52	220.43	222.08	225.55	322,020.00
14.11.2025	228.52	224.74	225.52	226.04	626,433.00
17.11.2025	227.84	224.60	225.42	224.81	356,410.00
18.11.2025	226.68	223.48	223.48	224.86	382,233.00
19.11.2025	227.43	221.31	224.43	226.40	475,970.00
20.11.2025	229.23	225.55	227.24	227.38	518,069.00
21.11.2025	230.74	227.39	228.45	228.40	407,495.00
24.11.2025	230.22	226.22	228.37	226.33	465,288.00
25.11.2025	229.50	226.64	226.64	228.41	215,327.00
26.11.2025	229.58	227.25	227.44	227.65	282,268.00
28.11.2025	229.25	226.22	227.80	228.00	111,166.00
01.12.2025	229.00	226.32	226.44	226.51	337,910.00
02.12.2025	229.58	224.98	228.94	227.65	332,029.00
03.12.2025	230.57	227.35	228.73	230.55	356,714.00
04.12.2025	232.50	229.19	231.19	230.84	332,420.00
05.12.2025	233.10	229.46	230.96	231.99	375,852.00
08.12.2025	230.50	226.18	230.32	227.52	356,845.00
09.12.2025	228.12	224.87	228.12	225.32	327,057.00
10.12.2025	227.41	224.46	225.26	226.92	356,769.00
11.12.2025	232.34	227.76	228.39	231.60	269,852.00
12.12.2025	232.89	229.54	231.70	230.04	317,861.00
15.12.2025	231.12	226.90	230.69	229.18	285,647.00
16.12.2025	230.81	227.25	229.46	227.40	336,425.00
17.12.2025	231.44	227.19	227.40	228.82	510,905.00
18.12.2025	230.92	225.57	229.57	226.50	355,842.00
19.12.2025	227.92	224.75	225.59	225.91	729,009.00
22.12.2025	228.71	225.84	226.71	228.21	209,949.00
23.12.2025	228.31	226.31	228.26	227.28	181,120.00
24.12.2025	228.84	226.63	227.02	228.10	62,255.00
26.12.2025	228.84	227.46	228.01	228.08	102,422.00
29.12.2025	229.77	227.02	228.63	227.40	162,429.00
30.12.2025	227.08	225.09	226.33	225.21	149,809.00
31.12.2025	225.36	223.13	224.82	223.23	125,761.00
02.01.2026	224.40	219.23	222.66	220.51	300,489.00
05.01.2026	224.01	218.93	219.20	222.87	333,891.00
06.01.2026	223.43	219.33	221.84	221.69	297,260.00
07.01.2026	223.29	218.33	222.93	219.47	298,307.00
08.01.2026	223.65	219.46	219.46	222.91	253,587.00
09.01.2026	224.34	221.96	223.85	223.22	444,740.00
12.01.2026	224.44	220.72	222.87	223.04	369,213.00
13.01.2026	222.88	220.06	222.05	221.32	348,614.00
14.01.2026	222.20	219.10	220.28	221.01	360,266.00
15.01.2026	221.85	218.73	220.90	219.31	587,144.00
16.01.2026	220.01	216.65	219.70	218.63	340,601.00
20.01.2026	217.99	208.67	216.59	209.23	498,677.00

צרו איתנו קשר *5988