גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פייר אייזק > גרפים

עדכון אחרון 19.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פייר אייזק

Fair Isaac

מניה FICO 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	1753.705	1753.705	1753.705	1753.705	0.00
16:50	1735.27	1735.27	1735.27	1735.27	3,188.00
17:00	1733.17	1733.17	1733.17	1733.17	3,522.00
17:10	1733.24	1733.24	1733.24	1733.24	2,344.00
17:20	1738.07	1738.07	1738.07	1738.07	1,090.00
17:30	1741.12	1741.12	1741.12	1741.12	3,777.00
17:40	1743.845	1743.845	1743.845	1743.845	1,508.00
17:50	1735.12	1735.12	1735.12	1735.12	2,023.00
18:00	1738.515	1738.515	1738.515	1738.515	2,139.00
18:10	1740.945	1740.945	1740.945	1740.945	2,859.00
18:20	1736.815	1736.815	1736.815	1736.815	1,079.00
18:30	1739.315	1739.315	1739.315	1739.315	5,108.00
18:40	1746.01	1746.01	1746.01	1746.01	747.00
18:50	1746.15	1746.15	1746.15	1746.15	1,951.00
19:00	1740.994	1740.994	1740.994	1740.994	2,274.00
19:10	1743.897	1743.897	1743.897	1743.897	1,979.00
19:20	1745.525	1745.525	1745.525	1745.525	2,239.00
19:30	1740.51	1740.51	1740.51	1740.51	1,373.00
19:40	1737.49	1737.49	1737.49	1737.49	1,246.00
19:50	1741.005	1741.005	1741.005	1741.005	2,050.00
20:00	1747.98	1747.98	1747.98	1747.98	1,391.00
20:10	1759.505	1759.505	1759.505	1759.505	1,647.00
20:20	1756.78	1756.78	1756.78	1756.78	484.00
20:30	1756.86	1756.86	1756.86	1756.86	1,131.00
20:40	1759	1759	1759	1759	1,990.00
20:50	1755.49	1755.49	1755.49	1755.49	1,631.00
21:00	1755.476	1755.476	1755.476	1755.476	1,140.00
21:10	1753.91	1753.91	1753.91	1753.91	1,761.00
21:20	1759.5	1759.5	1759.5	1759.5	1,535.00
21:30	1764.46	1764.46	1764.46	1764.46	3,424.00
21:40	1760.605	1760.605	1760.605	1760.605	1,148.00
21:50	1761.865	1761.865	1761.865	1761.865	1,456.00
22:00	1761.445	1761.445	1761.445	1761.445	1,394.00
22:10	1757.955	1757.955	1757.955	1757.955	1,748.00
22:20	1752.43	1752.43	1752.43	1752.43	2,442.00
22:30	1750.38	1750.38	1750.38	1750.38	2,298.00
22:40	1748.93	1748.93	1748.93	1748.93	2,278.00
22:50	1746.78	1746.78	1746.78	1746.78	9,211.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	1853.42	1840	1844.12	1851	800,663.00
12.12.2025 17:30	1857.11	1845.52	1854.615	1847.95	1,356,492.00
12.12.2025 18:00	1847.93	1838.64	1845.21	1839.38	2,873,281.00
12.12.2025 18:30	1841	1829.985	1835.8	1832.84	4,004,363.00
12.12.2025 19:00	1832.51	1818.465	1831.87	1822.83	3,686,443.00
12.12.2025 19:30	1848.455	1823.52	1823.52	1847.31	4,829,938.00
12.12.2025 20:00	1850	1843.64	1847.31	1845.77	5,566,790.00
12.12.2025 20:30	1847.01	1841.02	1843.19	1844.385	4,856,473.00
12.12.2025 21:00	1851.34	1829.6	1844.936	1832.14	6,329,633.00
12.12.2025 21:30	1838.46	1824.855	1832.14	1836.82	7,897,489.00
12.12.2025 22:00	1840.61	1834.675	1836.91	1838.8	8,876,141.00
12.12.2025 22:30	1846.42	1832.515	1838.95	1845.535	9,795,624.00
15.12.2025 16:30	1845	1827.76	1845	1828.38	439,454.00
15.12.2025 17:00	1836.47	1822.705	1827.6	1822.705	1,097,045.00
15.12.2025 17:30	1827.35	1814.412	1825	1821.73	1,208,825.00
15.12.2025 18:00	1826.03	1820.83	1823.25	1826.03	1,669,311.00
15.12.2025 18:30	1823.57	1805.49	1821.107	1807.395	1,968,679.00
15.12.2025 19:00	1817.34	1805.22	1805.4	1811.765	2,878,589.00
15.12.2025 19:30	1814.59	1808.77	1814.32	1810.67	3,028,907.00
15.12.2025 20:00	1818.3	1811.29	1812.65	1812.08	3,586,055.00
15.12.2025 20:30	1815	1809.33	1813.57	1810.17	2,633,827.00
15.12.2025 21:00	1818.62	1809.47	1810.58	1814.425	5,041,853.00
15.12.2025 21:30	1821	1810.1	1814.425	1819.775	4,712,112.00
15.12.2025 22:00	1826.09	1819.775	1819.775	1822.005	5,142,052.00
15.12.2025 22:30	1821.26	1805.79	1820.79	1808.36	9,352,212.00
16.12.2025 16:30	1829.07	1813.12	1813.12	1824.4	319,781.00
16.12.2025 17:00	1825.5	1802.36	1825.5	1802.365	687,257.00
16.12.2025 17:30	1806.74	1792.555	1806.74	1795.98	983,947.00
16.12.2025 18:00	1793.395	1785.37	1791.35	1791.22	1,420,385.00
16.12.2025 18:30	1798.2	1790.31	1790.83	1797.3	1,859,257.00
16.12.2025 19:00	1807.81	1796.3	1796.3	1800.51	3,010,452.00
16.12.2025 19:30	1804.27	1790.4	1801.51	1790.4	2,040,983.00
16.12.2025 20:00	1795.04	1790.4	1790.61	1791.27	2,297,704.00
16.12.2025 20:30	1794.665	1785.055	1792.87	1790.865	2,576,554.00
16.12.2025 21:00	1791.066	1786.02	1788.75	1789.85	4,811,143.00
16.12.2025 21:30	1794.215	1789.52	1790.29	1791.76	4,151,454.00
16.12.2025 22:00	1797.235	1792.77	1792.77	1796.19	3,745,632.00
16.12.2025 22:30	1798.54	1791.72	1797.02	1791.85	6,869,199.00
17.12.2025 16:30	1799.98	1784.66	1790	1786.11	197,049.00
17.12.2025 17:00	1811.23	1786.46	1789.58	1809.755	481,043.00
17.12.2025 17:30	1814.25	1800	1804.735	1800	875,904.00
17.12.2025 18:00	1789.535	1774.1	1789.535	1774.675	1,728,073.00
17.12.2025 18:30	1771.06	1761.265	1771.06	1763.2	1,605,576.00
17.12.2025 19:00	1764.005	1756.98	1763.135	1759.985	2,230,813.00
17.12.2025 19:30	1764.31	1753.93	1757.4	1754.49	2,591,414.00
17.12.2025 20:00	1758	1747.65	1756.315	1754.482	3,079,002.00
17.12.2025 20:30	1757.455	1751.38	1755.07	1754.005	3,055,847.00
17.12.2025 21:00	1756.695	1748.31	1753.37	1754.325	4,267,001.00
17.12.2025 21:30	1761.505	1750.9	1754.322	1752.48	4,035,222.00
17.12.2025 22:00	1759.7	1752.225	1755.19	1755.975	3,873,359.00
17.12.2025 22:30	1755.87	1748.87	1755.24	1754.755	6,588,146.00
18.12.2025 16:30	1781.4	1760.844	1777.48	1767.035	172,130.00
18.12.2025 17:00	1770.01	1753.775	1768.64	1756.07	656,038.00
18.12.2025 17:30	1784.79	1754.715	1754.715	1784.79	1,379,477.00
18.12.2025 18:00	1785.01	1770.57	1782.495	1779.68	2,237,326.00
18.12.2025 18:30	1780.675	1769.55	1780.67	1772.04	3,573,425.00
18.12.2025 19:00	1770.13	1757.67	1770.13	1763.39	4,796,814.00
18.12.2025 19:30	1772.77	1761.52	1764.8	1766.76	4,804,165.00
18.12.2025 20:00	1766.757	1760.93	1766.56	1762.675	6,502,878.00
18.12.2025 20:30	1770.6	1763.125	1763.125	1770.6	6,743,524.00
18.12.2025 21:00	1772.27	1764.145	1770.016	1765.565	7,356,357.00
18.12.2025 21:30	1773.02	1765.19	1765.605	1765.19	6,012,982.00
18.12.2025 22:00	1769.09	1759.24	1767.24	1760.095	7,360,641.00
18.12.2025 22:30	1765.82	1757.63	1758.93	1760.82	10,105,216.00
19.12.2025 16:30	1763.68	1727.005	1763.68	1735.93	512,749.00
19.12.2025 17:00	1743.14	1731.065	1735.705	1741.69	1,097,321.00
19.12.2025 17:30	1743.845	1733.15	1741.98	1738.95	1,369,940.00
19.12.2025 18:00	1745.665	1735.38	1741.555	1741.19	2,092,343.00
19.12.2025 18:30	1748.08	1740.994	1742.21	1742.16	2,521,991.00
19.12.2025 19:00	1746.155	1740.01	1743.29	1741	2,302,488.00
19.12.2025 19:30	1750.62	1737.31	1738.7	1750.62	2,529,151.00
19.12.2025 20:00	1759.505	1750.77	1751	1758.91	3,638,873.00
19.12.2025 20:30	1761.41	1751.1	1758.1	1751.595	3,553,107.00
19.12.2025 21:00	1766.25	1753.065	1753.065	1762.57	5,160,809.00
19.12.2025 21:30	1762.35	1756.88	1759.605	1756.88	3,544,699.00
19.12.2025 22:00	1760.45	1748.455	1759.605	1751.45	6,008,899.00
19.12.2025 22:30	1756.31	1736.66	1751.02	1748.885	6,804,584.00

צרו איתנו קשר *5988