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 > דנונה > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דנונה

Danone

מניה BN Paris-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
11:50					0.00
12:00	72.44	72.44	72.44	72.44	0.00
12:10	72.31	72.31	72.31	72.31	335.00
12:20	72.31	72.31	72.31	72.31	0.00
12:30	72.3725	72.3725	72.3725	72.3725	19.00
12:40	72.3087	72.3087	72.3087	72.3087	24.00
12:50	72.3087	72.3087	72.3087	72.3087	0.00
13:00	72.3087	72.3087	72.3087	72.3087	0.00
13:10	72.3087	72.3087	72.3087	72.3087	0.00
13:20	72.3087	72.3087	72.3087	72.3087	0.00
13:30	72.3087	72.3087	72.3087	72.3087	0.00
13:40	72.3087	72.3087	72.3087	72.3087	0.00
13:50	72.3087	72.3087	72.3087	72.3087	0.00
14:00	72.3087	72.3087	72.3087	72.3087	0.00
14:10	72.4435	72.4435	72.4435	72.4435	2,017.00
14:20	72.26	72.26	72.26	72.26	100.00
14:30	72.24	72.24	72.24	72.24	48.00
14:40	72.23	72.23	72.23	72.23	199.00
14:50	72.16	72.16	72.16	72.16	14.00
15:00	72.16	72.16	72.16	72.16	1.00
15:10	72.16	72.16	72.16	72.16	0.00
15:20	72.24	72.24	72.24	72.24	61.00
15:30	72.2574	72.2574	72.2574	72.2574	22.00
15:40	72.2092	72.2092	72.2092	72.2092	25.00
15:50	72.3798	72.3798	72.3798	72.3798	19.00
16:00	72.5498	72.5498	72.5498	72.5498	22.00
16:10	72.5498	72.5498	72.5498	72.5498	0.00
16:20	72.5498	72.5498	72.5498	72.5498	0.00
16:30	72.88	72.88	72.88	72.88	187.00
16:40	72.88	72.88	72.88	72.88	0.00
16:50	72.88	72.88	72.88	72.88	0.00
17:00	72.88	72.88	72.88	72.88	0.00
17:10	72.88	72.88	72.88	72.88	0.00
17:20	72.88	72.88	72.88	72.88	0.00
17:30	72.11	72.11	72.11	72.11	28,990.00
17:40	72.11	72.11	72.11	72.11	0.00
17:50	72.11	72.11	72.11	72.11	0.00
18:00	72.11	72.11	72.11	72.11	0.00
18:10	73.3275	73.3275	73.3275	73.3275	17.00
18:20	73.45	73.45	73.45	73.45	145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 13:00	73.94	73.94	73.94	73.94	35,570.00
20.02.2026 13:30	73.94	73.88	73.94	73.94	5,258.00
20.02.2026 14:00	73.9646	73.2	73.9646	73.22	22,793.00
20.02.2026 14:30	73.22	73.22	73.22	73.22	103,436.00
20.02.2026 15:00	73.6121	73.6121	73.6121	73.6121	7,624.00
20.02.2026 15:30	73.535	73.08	73.535	73.1463	45,583.00
20.02.2026 16:00	73.8576	73.3931	73.3931	73.8576	30,613.00
20.02.2026 16:30	74.376	73.9611	73.9611	74.376	42,638.00
20.02.2026 17:00	74.3	74.1295	74.2199	74.1295	54,572.00
20.02.2026 17:30	74.1196	73.9059	74.0903	74.1196	27,281.00
20.02.2026 18:00	74.0736	73	74.0736	73.7216	78,727.00
23.02.2026 10:00	73.6179	73.1	73.6179	73.1	10.00
23.02.2026 10:30	73.1	73.1	73.1	73.1	142.00
23.02.2026 11:00	72.8	72.8	72.8	72.8	18.00
23.02.2026 11:30	72.64	72.64	72.64	72.64	433.00
23.02.2026 12:00	72.66	72.55	72.55	72.64	89.00
23.02.2026 12:30	72.6201	72.2	72.24	72.6201	745.00
23.02.2026 13:00	72.08	72.08	72.08	72.08	9,359.00
23.02.2026 13:30	72.08	72.04	72.08	72.06	2,022.00
23.02.2026 14:00	71.76	71.76	71.76	71.76	1,346.00
23.02.2026 14:30	71.75	71.75	71.75	71.75	9,832.00
23.02.2026 15:00	72.1	71.73	71.92	72.1	10,079.00
23.02.2026 15:30	72.1	72.1	72.1	72.1	10,361.00
23.02.2026 16:00	71.91	71.84	71.89	71.84	2,268.00
23.02.2026 16:30	72.04	71.88	71.88	72.04	1,550.00
23.02.2026 17:00	72.4	72.16	72.2	72.3	6,429.00
23.02.2026 17:30	71.91	71.91	71.91	71.91	11,320.00
23.02.2026 18:00	71.91	71.91	71.91	71.91	814.00
24.02.2026 11:00	72.07	72.07	72.07	72.07	295.00
24.02.2026 11:30	72.07	72.07	72.07	72.07	31.00
24.02.2026 12:00	72.16	72.06	72.06	72.16	84.00
24.02.2026 12:30	72.16	71.94	72.16	72.1	346.00
24.02.2026 13:00	72.16	72.12	72.12	72.14	316.00
24.02.2026 13:30	72.33	72.3	72.33	72.3	297.00
24.02.2026 14:00	72.2046	72.2046	72.2046	72.2046	111.00
24.02.2026 14:30	72.2545	72.1983	72.2389	72.239	16,086.00
24.02.2026 15:00	72.3928	72	72	72.3571	110,730.00
24.02.2026 15:30	72.5	72.46	72.5	72.46	91,240.00
24.02.2026 16:00	72.4	72.4	72.4	72.4	45,568.00
24.02.2026 16:30	72.2	72.2	72.2	72.2	22,728.00
24.02.2026 17:00	72.33	72.33	72.33	72.33	314,936.00
24.02.2026 17:30	72.33	72.18	72.33	72.18	48,220.00
24.02.2026 18:00	72.2	72.2	72.2	72.2	27,802.00
25.02.2026 11:00	72.08	72	72.08	72	4,816.00
25.02.2026 11:30	72.02	72.02	72.02	72.02	1,610.00
25.02.2026 12:00	72.12	72.02	72.02	72.08	17,852.00
25.02.2026 12:30	72.1	72.02	72.08	72.02	15,007.00
25.02.2026 13:00	72.1	71.92	72	72.0706	20,109.00
25.02.2026 13:30	72.26	72.04	72.1	72.26	96,972.00
25.02.2026 14:00	72.702	72.2913	72.2913	72.702	48,183.00
25.02.2026 14:30	72.8761	72.5049	72.5049	72.66	77,757.00
25.02.2026 15:00	72.84	72.6439	72.66	72.84	56,890.00
25.02.2026 15:30	72.9516	72.56	72.8569	72.56	50,172.00
25.02.2026 16:00	72.57	72.36	72.54	72.36	50,199.00
25.02.2026 16:30	72.44	72.1913	72.44	72.1913	87,173.00
25.02.2026 17:00	72.1043	71.9044	72.1043	72.0113	65,914.00
25.02.2026 17:30	72.6514	72.1718	72.22	72.6514	44,540.00
25.02.2026 18:00	72.8131	72.74	72.74	72.8131	22,580.00
26.02.2026 10:00	72.4293	72.2826	72.4293	72.3028	64.00
26.02.2026 10:30	72.3105	72.0603	72.3105	72.1517	161.00
26.02.2026 11:00	72.1302	72.1123	72.1302	72.1123	71.00
26.02.2026 11:30	72.2599	72.2599	72.2599	72.2599	961.00
26.02.2026 12:00	72.4	72.2599	72.2599	72.4	1,607.00
26.02.2026 12:30	72.35	72.35	72.35	72.35	1,545.00
26.02.2026 13:00	72.4	72.34	72.34	72.38	6,195.00
26.02.2026 13:30	72.46	72.39	72.46	72.39	3,133.00
26.02.2026 14:00	72.4	72.4	72.4	72.4	834,436.00
26.02.2026 14:30	72.4	72.4	72.4	72.4	60,413.00
26.02.2026 15:00	72.4	72.4	72.4	72.4	834,436.00
26.02.2026 15:30	72.4	72.4	72.4	72.4	834,436.00
26.02.2026 16:00	72.35	72.35	72.35	72.35	60,381.00
26.02.2026 16:30	72.532	72.38	72.46	72.532	425,109.00
26.02.2026 17:00	72.74	72.6	72.6	72.7	735,103.00
26.02.2026 17:30	72.8	72.255	72.8	72.58	282,417.00
26.02.2026 18:00	72.77	72.73	72.73	72.75	306,327.00
27.02.2026 11:30	72.44	72.35	72.44	72.35	30.00
27.02.2026 12:00	72.3725	72.31	72.33	72.3725	100.00
27.02.2026 12:30	72.3087	72.3087	72.3087	72.3087	37.00
27.02.2026 13:00	72.3087	72.3087	72.3087	72.3087	525.00
27.02.2026 13:30	72.26	72.26	72.26	72.26	2,642.00
27.02.2026 14:00	72.4435	72.22	72.4435	72.23	1,358.00
27.02.2026 14:30	72.16	72.16	72.16	72.16	418.00
27.02.2026 15:00	72.2574	72.24	72.24	72.2574	643.00
27.02.2026 15:30	72.5498	72.2092	72.2092	72.5498	657.00
27.02.2026 16:00	72.88	72.84	72.84	72.88	471.00
27.02.2026 16:30	72.88	72.88	72.88	72.88	3,240.00
27.02.2026 17:00	72.11	72.11	72.11	72.11	2,324.00
27.02.2026 17:30	73.45	73.45	73.45	73.45	32,392.00
27.02.2026 18:00	73.45	73.2293	73.3275	73.2293	10,169.00

צרו איתנו קשר *5988