גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרוויאל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוויאל

Ferrovial

מניה FER Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
14:50					0.00
15:00	61.54	61.54	61.54	61.54	0.00
15:10	61.54	61.54	61.54	61.54	0.00
15:20	61.54	61.54	61.54	61.54	0.00
15:30	61.54	61.54	61.54	61.54	0.00
15:40	61.54	61.54	61.54	61.54	0.00
15:50	61.54	61.54	61.54	61.54	0.00
16:00	61.54	61.54	61.54	61.54	0.00
16:10	61.54	61.54	61.54	61.54	0.00
16:20	61.54	61.54	61.54	61.54	0.00
16:30	61.54	61.54	61.54	61.54	0.00
16:40	61.54	61.54	61.54	61.54	0.00
16:50	61.54	61.54	61.54	61.54	0.00
17:00	61.54	61.54	61.54	61.54	0.00
17:10	60.91	60.91	60.91	60.91	39.00
17:20	60.91	60.91	60.91	60.91	0.00
17:30	60.91	60.91	60.91	60.91	0.00
17:40	60.92	60.92	60.92	60.92	50.00
17:50	60.92	60.92	60.92	60.92	0.00
18:00	60.66	60.66	60.66	60.66	10.00
18:10	60.66	60.66	60.66	60.66	0.00
18:20	60.66	60.66	60.66	60.66	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.06.2026 12:00	60.475	60.475	60.475	60.475	32,865.00
19.06.2026 12:30	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 13:00	60.12	60.12	60.12	60.12	32,067.00
19.06.2026 13:30	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 14:00	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 14:30	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 15:00	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 15:30	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 16:00	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 16:30	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 17:00	60.12	60.12	60.12	60.12	533,399.00
19.06.2026 17:30	60.28	60.28	60.28	60.28	718,160.00
19.06.2026 18:00	60.33	60.28	60.28	60.33	152,015.00
22.06.2026 10:00	60.17	60.0698	60.17	60.0789	44.00
22.06.2026 10:30	60.0342	60.0342	60.0342	60.0342	378.00
22.06.2026 11:00	60.0342	59.9093	60.0342	59.9093	50.00
22.06.2026 11:30	59.94	59.871	59.871	59.94	106.00
22.06.2026 12:00	59.92	59.8404	59.8648	59.92	257.00
22.06.2026 12:30	59.8612	59.72	59.8612	59.7785	542.00
22.06.2026 13:00	59.8594	59.7302	59.7302	59.8047	589.00
22.06.2026 13:30	59.9455	59.9455	59.9455	59.9455	166.00
22.06.2026 14:00	60.02	59.9362	59.9362	60.02	682.00
22.06.2026 14:30	60.091	60.0597	60.091	60.0597	714.00
22.06.2026 15:00	60.182	60.1005	60.1582	60.1005	789.00
22.06.2026 15:30	60.1492	60.0414	60.1492	60.08	619.00
22.06.2026 16:00	60.4163	60.2204	60.2204	60.3606	2,150.00
22.06.2026 16:30	60.3606	60.3606	60.3606	60.3606	4,383.00
22.06.2026 17:00	60.3606	60.3606	60.3606	60.3606	4,383.00
22.06.2026 17:30	60.3606	60.3606	60.3606	60.3606	4,383.00
22.06.2026 18:00	61.4	61.34	61.34	61.4	567.00
23.06.2026 15:00	61.22	61.22	61.22	61.22	28,527.00
23.06.2026 15:30	61.22	61.22	61.22	61.22	465,988.00
23.06.2026 16:00	61.22	61.22	61.22	61.22	465,988.00
23.06.2026 16:30	61.22	61.22	61.22	61.22	465,988.00
23.06.2026 17:00	61.22	61.22	61.22	61.22	465,988.00
23.06.2026 17:30	61.22	61.22	61.22	61.22	465,988.00
23.06.2026 18:00	61.7	61.7	61.7	61.7	28,759.00
24.06.2026 15:30	61.16	61.16	61.16	61.16	127.00
24.06.2026 16:00	61.16	61.16	61.16	61.16	7.00
24.06.2026 16:30	61.16	61.16	61.16	61.16	127.00
24.06.2026 17:00	61.16	61.16	61.16	61.16	127.00
24.06.2026 17:30	61.7546	61.7546	61.7546	61.7546	214.00
24.06.2026 18:00	61.7546	61.6156	61.7546	61.6156	100.00
25.06.2026 12:00	61.22	61.22	61.22	61.22	9,720.00
25.06.2026 12:30	61.9637	61.9637	61.9637	61.9637	9,840.00
25.06.2026 13:00	61.9637	61.9637	61.9637	61.9637	158,810.00
25.06.2026 13:30	61.9637	61.9637	61.9637	61.9637	158,810.00
25.06.2026 14:00	61.8102	61.8102	61.8102	61.8102	158,918.00
25.06.2026 14:30	61.8102	61.8102	61.8102	61.8102	9,822.00
25.06.2026 15:00	62.0341	62.0341	62.0341	62.0341	159,022.00
25.06.2026 15:30	62.0341	62.0341	62.0341	62.0341	9,864.00
25.06.2026 16:00	62.0341	62.0341	62.0341	62.0341	159,022.00
25.06.2026 16:30	62.0341	62.0341	62.0341	62.0341	159,022.00
25.06.2026 17:00	62.22	62.22	62.22	62.22	159,066.00
25.06.2026 17:30	62.22	62.22	62.22	62.22	9,897.00
25.06.2026 18:00	62.22	62.22	62.22	62.22	159,610.00
26.06.2026 14:30	61.54	61.54	61.54	61.54	441.00
26.06.2026 15:00	61.54	61.54	61.54	61.54	7,180.00
26.06.2026 15:30	61.54	61.54	61.54	61.54	7,180.00
26.06.2026 16:00	61.54	61.54	61.54	61.54	7,180.00
26.06.2026 16:30	60.91	60.91	60.91	60.91	7,219.00
26.06.2026 17:00	60.91	60.91	60.91	60.91	439.00
26.06.2026 17:30	60.92	60.66	60.92	60.66	883.00
26.06.2026 18:00	60.61	60.61	60.61	60.61	1,444.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	45.26	45.25	45.25	45.26	463.00
01.07.2025	45.27	45.08	45.21	45.09	524.00
02.07.2025	45.08	45.08	45.08	45.09	524.00
03.07.2025	45.19	44.76	44.77	45.19	3,445.00
04.07.2025	45.19	45.19	45.19	45.19	3,445.00
07.07.2025	44.74	44.62	44.74	44.72	615.00
08.07.2025	44.72	44.72	44.72	44.72	615.00
09.07.2025	45.09	44.91	45.07	44.93	893.00
10.07.2025	45.04	44.74	45.04	44.99	1,448.00
11.07.2025	45.02	44.90	44.97	45.01	1,162.00
14.07.2025	44.49	44.44	44.49	44.45	333.00
15.07.2025	44.93	44.71	44.93	44.71	1,049.00
16.07.2025	45.08	44.97	45.06	45.02	886.00
17.07.2025	45.53	45.36	45.40	45.37	788.00
18.07.2025	45.37	45.37	45.37	45.37	788.00
21.07.2025	45.58	45.27	45.58	45.36	367.00
22.07.2025	45.31	45.08	45.08	45.11	978.00
23.07.2025	45.12	45.02	45.02	45.12	18.00
24.07.2025	46.01	45.64	45.80	45.78	2,461.00
25.07.2025	45.40	45.35	45.38	45.35	844.00
28.07.2025	45.68	44.81	45.58	45.02	7,102.00
29.07.2025	45.42	45.28	45.35	45.37	3,998.00
30.07.2025	45.35	44.26	44.53	45.35	6,714.00
31.07.2025	45.00	45.00	45.00	45.00	243.00
01.08.2025	44.13	44.04	44.04	44.11	805.00
04.08.2025	44.11	44.11	44.11	44.11	805.00
05.08.2025	44.78	44.60	44.72	44.62	4,015.00
06.08.2025	44.85	44.60	44.85	44.61	573.00
07.08.2025	44.97	44.83	44.83	44.97	459.00
08.08.2025	45.16	45.16	45.16	45.16	151.00
11.08.2025	45.16	45.16	45.16	45.16	151.00
12.08.2025	45.46	45.44	45.46	45.46	506.00
13.08.2025	46.03	45.96	45.96	46.02	439.00
14.08.2025	46.29	46.16	46.16	46.29	1,039.00
15.08.2025	46.28	46.28	46.28	46.29	1,039.00
18.08.2025	46.28	46.28	46.28	46.29	0.00
19.08.2025	46.28	46.28	46.28	46.29	0.00
20.08.2025	47.39	47.39	47.39	47.39	20.00
21.08.2025	47.36	47.16	47.25	47.24	2,165.00
22.08.2025	47.70	47.24	47.31	47.66	2,566.00
25.08.2025	47.66	47.66	47.66	47.66	2,566.00
26.08.2025	46.91	46.54	46.54	46.91	826.00
27.08.2025	47.23	46.88	47.01	47.01	1,902.00
28.08.2025	47.10	46.81	46.81	47.11	261.00
29.08.2025	47.10	47.10	47.10	47.11	261.00
01.09.2025	46.75	46.58	46.58	46.74	623.00
02.09.2025	46.49	45.92	46.49	45.92	358.00
03.09.2025	45.92	45.92	45.92	45.92	358.00
04.09.2025	47.04	46.76	46.76	47.04	1,021.00
05.09.2025	47.04	47.04	47.04	47.04	1,021.00
08.09.2025	47.62	47.34	47.56	47.61	672.00
09.09.2025	47.61	47.61	47.61	47.61	672.00
10.09.2025	47.83	47.70	47.70	47.83	845.00
11.09.2025	48.85	47.92	47.92	48.85	1,212.00
12.09.2025	49.11	48.77	48.86	49.11	2,246.00
15.09.2025	49.08	48.99	49.08	49.00	303.00
16.09.2025	48.50	48.24	48.50	48.24	383.00
17.09.2025	48.76	48.63	48.71	48.64	1,373.00
18.09.2025	49.06	48.87	48.99	48.87	473,115.00
19.09.2025	49.23	49.13	49.19	49.15	1,937,541.00
22.09.2025	48.69	48.69	48.69	48.69	1,386,372.00
24.09.2025	48.43	48.39	48.42	48.39	795,737.00
25.09.2025	48.13	48.05	48.10	48.13	1,240,930.00
26.09.2025	48.33	48.28	48.31	48.28	1,201,662.00
29.09.2025	48.67	48.62	48.67	48.62	1,032,841.00
01.10.2025	49.17	49.17	49.17	49.17	1,699,066.00
02.10.2025	49.46	49.42	49.46	49.42	1,687,531.00
03.10.2025	50.68	50.68	50.68	50.68	3,542,833.00
06.10.2025	51.03	50.89	50.93	51.03	1,036,639.00
07.10.2025	51.69	51.10	51.10	51.63	1,187,432.00
08.10.2025	52.25	52.12	52.12	52.19	1,817,743.00
09.10.2025	51.84	51.77	51.77	51.80	557,280.00
10.10.2025	51.92	51.69	51.90	51.76	1,917,834.00
13.10.2025	52.06	51.94	51.97	51.94	609,592.00
14.10.2025	52.40	52.18	52.18	52.40	1,422,577.00
15.10.2025	53.08	52.34	52.66	52.34	906,353.00
16.10.2025	53.83	52.26	52.65	53.81	5,720,210.00
17.10.2025	54.56	53.84	53.96	54.07	2,777,394.00
20.10.2025	54.46	54.25	54.30	54.39	2,472,039.00
21.10.2025	54.34	53.94	54.32	54.13	1,229,631.00
22.10.2025	54.82	54.25	54.60	54.25	749,162.00
23.10.2025	54.73	54.65	54.66	54.73	574,514.00
24.10.2025	54.98	53.92	54.13	54.98	465,337.00
27.10.2025	55.59	54.99	54.99	55.51	2,688,023.00
28.10.2025	55.62	55.12	55.48	55.17	2,045,990.00
29.10.2025	54.10	53.40	53.43	53.43	4,282,061.00
30.10.2025	54.46	53.84	54.28	54.25	4,721,374.00
31.10.2025	54.16	53.15	53.60	53.15	1,296,600.00
03.11.2025	53.40	53.40	53.40	53.40	880,394.00
04.11.2025	53.86	53.48	53.50	53.52	1,891,353.00
05.11.2025	55.63	54.32	54.38	55.36	1,931,013.00
06.11.2025	55.11	54.77	55.09	55.03	598,132.00
07.11.2025	54.55	54.26	54.54	54.29	502,943.00
10.11.2025	54.79	54.27	54.62	54.79	2,171,699.00
11.11.2025	55.07	54.94	54.97	54.94	1,311,213.00
12.11.2025	55.75	55.22	55.22	55.75	538,646.00
13.11.2025	55.99	55.39	55.95	55.43	615,831.00
14.11.2025	55.47	54.54	54.69	55.47	1,227,266.00
18.11.2025	54.24	53.58	54.04	53.73	2,123,184.00
19.11.2025	54.41	54.08	54.08	54.41	881,672.00
20.11.2025	54.91	54.78	54.91	54.86	27,427.00
21.11.2025	54.62	53.90	54.34	53.97	1,138,367.00
24.11.2025	56.05	55.85	56.05	56.00	854,513.00
25.11.2025	56.29	56.11	56.11	56.22	1,133,054.00
26.11.2025	56.64	56.17	56.28	56.55	846,258.00
27.11.2025	56.68	56.52	56.68	56.52	3,001,644.00
28.11.2025	56.65	56.37	56.47	56.49	1,541,378.00
01.12.2025	56.11	55.74	55.74	56.11	1,908,619.00
02.12.2025	56.33	56.33	56.33	56.33	1,829,232.00
03.12.2025	56.99	56.97	56.99	56.97	510,036.00
04.12.2025	56.84	56.80	56.82	56.81	732,291.00
05.12.2025	56.71	56.29	56.71	56.33	2,648,791.00
08.12.2025	57.41	56.95	57.10	57.41	1,487,740.00
09.12.2025	57.50	57.28	57.50	57.28	5,232,086.00
10.12.2025	56.45	56.41	56.43	56.43	345,001.00
11.12.2025	56.32	56.32	56.32	56.32	965,830.00
12.12.2025	57.62	56.45	57.07	56.45	1,849,960.00
15.12.2025	57.79	57.11	57.14	57.71	638,062.00
16.12.2025	57.30	56.85	57.08	57.26	1,037,862.00
18.12.2025	56.81	56.81	56.81	56.81	1,367,686.00
19.12.2025	56.36	56.30	56.32	56.30	1,219,162.00
22.12.2025	56.51	56.45	56.51	56.45	436,195.00
23.12.2025	55.70	55.67	55.70	55.67	411,996.00
24.12.2025	55.66	55.66	55.66	55.66	682,491.00
29.12.2025	55.16	55.14	55.14	55.16	892,201.00
02.01.2026	55.04	55.04	55.04	55.04	353,639.00
05.01.2026	56.51	56.32	56.32	56.51	707,250.00
06.01.2026	57.01	56.92	57.01	56.92	1,466,769.00
07.01.2026	57.93	57.65	57.66	57.80	639,684.00
08.01.2026	57.84	57.68	57.84	57.68	664,116.00
09.01.2026	56.82	56.75	56.80	56.82	253,857.00
12.01.2026	57.56	57.18	57.20	57.43	392,659.00
13.01.2026	57.58	57.29	57.54	57.57	394,821.00
14.01.2026	57.91	57.91	57.91	57.91	673,154.00
15.01.2026	58.49	57.60	57.80	58.49	512,594.00
16.01.2026	58.39	58.05	58.28	58.24	625,823.00
19.01.2026	58.31	58.31	58.31	58.31	458,552.00
20.01.2026	57.58	56.94	57.10	56.99	460,084.00
21.01.2026	56.89	56.84	56.88	56.84	185,732.00
23.01.2026	56.99	56.76	56.92	56.96	425,716.00
27.01.2026	57.08	57.08	57.08	57.08	572,817.00
28.01.2026	56.94	56.48	56.84	56.91	447,046.00
29.01.2026	56.83	56.29	56.83	56.67	700,714.00
30.01.2026	57.33	57.22	57.33	57.22	501,676.00
02.02.2026	57.76	57.25	57.35	57.76	768,188.00
03.02.2026	58.14	57.98	58.00	58.05	1,023,097.00
04.02.2026	58.28	57.80	58.28	57.87	199,844.00
05.02.2026	57.88	57.88	57.88	57.88	496,431.00
06.02.2026	59.86	58.88	59.86	58.88	475,590.00
09.02.2026	61.42	60.94	60.94	61.42	242,009.00
10.02.2026	61.46	61.07	61.34	61.33	726,782.00
11.02.2026	61.93	61.93	61.93	61.93	480,537.00
12.02.2026	62.84	62.26	62.26	62.84	1,159,498.00
13.02.2026	61.94	60.57	61.94	61.35	1,012,907.00
16.02.2026	61.41	61.41	61.41	61.41	275,770.00
17.02.2026	61.50	60.98	60.98	61.42	508,687.00
18.02.2026	62.37	61.63	62.12	62.25	684,370.00
19.02.2026	61.55	60.72	61.55	60.89	486,083.00
20.02.2026	61.74	61.07	61.07	61.74	814,995.00
23.02.2026	62.01	61.43	61.95	61.43	669,083.00
24.02.2026	61.90	61.40	61.40	61.86	729,515.00
25.02.2026	61.55	60.84	61.18	61.55	1,000,041.00
26.02.2026	62.70	62.20	62.20	62.70	1,655,088.00
27.02.2026	63.26	62.80	63.08	62.80	627,948.00
02.03.2026	61.92	61.50	61.52	61.92	713,386.00
04.03.2026	60.05	58.00	59.77	59.59	602,985.00
05.03.2026	59.86	59.11	59.33	59.29	555,681.00
06.03.2026	57.20	56.92	56.92	57.20	534,805.00
09.03.2026	56.26	54.18	54.18	56.16	1,504,606.00
10.03.2026	57.50	57.04	57.39	57.50	1,475,660.00
11.03.2026	56.99	56.59	56.76	56.59	321,549.00
12.03.2026	56.66	55.48	56.50	55.89	552,190.00
13.03.2026	56.26	55.26	56.26	55.32	328,771.00
16.03.2026	56.02	55.16	55.32	55.91	797,619.00
17.03.2026	56.72	56.52	56.71	56.52	1,736,380.00
18.03.2026	57.45	56.39	57.45	56.39	1,031,284.00
19.03.2026	54.59	54.56	54.59	54.56	609,199.00
20.03.2026	55.12	53.37	54.74	53.37	1,719,684.00
23.03.2026	55.00	54.94	54.98	54.94	1,547,426.00
24.03.2026	54.46	53.89	54.34	54.23	724,491.00
25.03.2026	55.22	54.78	54.94	55.10	729,026.00
26.03.2026	54.98	54.49	54.90	54.83	764,419.00
27.03.2026	54.72	54.42	54.69	54.72	890,767.00
30.03.2026	55.00	54.62	55.00	54.79	630,676.00
31.03.2026	55.46	55.32	55.38	55.32	723,325.00
01.04.2026	57.46	56.88	57.10	57.46	717,709.00
02.04.2026	57.52	56.40	56.44	57.23	467,917.00
07.04.2026	57.43	56.60	57.30	56.68	525,120.00
08.04.2026	59.87	59.02	59.70	59.87	1,174,954.00
09.04.2026	60.05	60.05	60.05	60.05	439,461.00
10.04.2026	61.39	60.72	60.72	60.98	839,289.00
13.04.2026	60.26	59.65	59.77	59.66	861,968.00
14.04.2026	61.30	60.98	61.03	61.20	451,115.00
15.04.2026	61.03	60.09	60.97	60.16	425,066.00
16.04.2026	60.00	60.00	60.00	60.00	806,381.00
17.04.2026	61.22	60.93	61.18	60.93	1,232,552.00
20.04.2026	60.68	60.18	60.18	60.32	399,872.00
21.04.2026	60.82	60.23	60.54	60.82	1,064,235.00
22.04.2026	60.23	59.96	60.23	60.08	416,308.00
23.04.2026	60.08	59.41	59.41	60.08	526,841.00
24.04.2026	58.96	58.96	58.96	58.96	599,771.00
27.04.2026	58.64	57.85	58.32	57.85	893,230.00
28.04.2026	57.68	57.38	57.68	57.56	504,770.00
29.04.2026	57.00	57.00	57.00	57.00	211,285.00
30.04.2026	58.04	58.04	58.04	58.04	335,698.00
05.05.2026	59.64	59.10	59.12	59.21	428,808.00
06.05.2026	61.09	60.40	60.67	60.93	436,421.00
07.05.2026	60.64	60.31	60.64	60.31	232,613.00
08.05.2026	62.00	59.64	60.62	59.64	1,778,744.00
11.05.2026	59.70	59.16	59.41	59.60	6,815,525.00
12.05.2026	59.27	58.15	59.22	58.15	2,339,680.00
13.05.2026	57.64	57.24	57.64	57.24	1,101,067.00
14.05.2026	58.46	57.80	57.80	58.46	521,839.00
15.05.2026	58.45	57.78	58.02	57.78	609,577.00
18.05.2026	57.19	57.17	57.17	57.19	876,326.00
19.05.2026	56.19	55.78	56.19	55.78	262,728.00
20.05.2026	57.86	57.19	57.23	57.71	567,556.00
21.05.2026	58.47	57.36	57.77	58.39	2,387,157.00
22.05.2026	58.64	58.23	58.50	58.35	3,630,038.00
25.05.2026	58.74	58.74	58.74	58.74	2,788,721.00
26.05.2026	59.36	59.14	59.36	59.14	819,941.00
27.05.2026	59.40	59.25	59.40	59.25	749,836.00
28.05.2026	58.73	58.54	58.68	58.58	1,037,611.00
29.05.2026	59.18	58.70	59.02	59.12	1,807,301.00
01.06.2026	58.20	56.60	58.10	56.60	622,114.00
02.06.2026	57.47	57.21	57.27	57.21	725,774.00
03.06.2026	57.10	57.08	57.08	57.08	974,696.00
04.06.2026	57.49	57.49	57.49	57.49	561,740.00
05.06.2026	58.37	57.74	57.75	58.37	442,175.00
08.06.2026	58.31	57.46	58.31	57.53	605,411.00
09.06.2026	57.74	57.51	57.51	57.62	505,104.00
10.06.2026	56.66	55.92	56.12	55.95	914,671.00
12.06.2026	58.00	58.00	58.00	58.00	1,563,070.00
15.06.2026	59.35	59.24	59.24	59.34	796,003.00
16.06.2026	59.94	59.06	59.30	59.92	1,424,371.00
17.06.2026	60.45	59.72	59.94	60.45	1,169,961.00
18.06.2026	61.00	60.16	60.16	60.58	2,204,654.00
19.06.2026	60.33	60.33	60.33	60.33	1,719,171.00
22.06.2026	61.41	59.72	60.17	61.40	861,481.00
23.06.2026	61.70	61.70	61.70	61.70	1,226,146.00
24.06.2026	61.75	61.16	61.16	61.62	662,855.00
25.06.2026	62.22	62.22	62.22	62.22	864,016.00
26.06.2026	60.92	60.61	60.91	60.61	730,158.00

צרו איתנו קשר *5988