גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיליפס אדיסון אנד קו > גרפים

עדכון אחרון 19:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיליפס אדיסון אנד קו

Phillips Edison & Co

מניה PECO נאסד"ק USD

שער

35.59

שינוי

+0.54%

שינוי ב USD

0.19

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	35.585	35.585	35.585	35.585	0.00
16:50	35.69	35.69	35.69	35.69	7,267.00
17:00	35.7	35.7	35.7	35.7	2,614.00
17:10	35.67	35.67	35.67	35.67	3,732.00
17:20	35.64	35.64	35.64	35.64	13,799.00
17:30	35.64	35.64	35.64	35.64	4,869.00
17:40	35.64	35.64	35.64	35.64	4,566.00
17:50	35.715	35.715	35.715	35.715	6,572.00
18:00	35.745	35.745	35.745	35.745	7,528.00
18:10	35.77	35.77	35.77	35.77	2,172.00
18:20	35.7803	35.7803	35.7803	35.7803	10,086.00
18:30	35.81	35.81	35.81	35.81	3,562.00
18:40	35.805	35.805	35.805	35.805	3,838.00
18:50	35.755	35.755	35.755	35.755	4,450.00
19:00	35.72	35.72	35.72	35.72	3,966.00
19:10	35.71	35.71	35.71	35.71	2,513.00
19:20	35.69	35.69	35.69	35.69	2,232.00
19:30	35.67	35.67	35.67	35.67	2,804.00
19:40	35.67	35.67	35.67	35.67	3,729.00
19:50	35.655	35.655	35.655	35.655	3,229.00
20:00	35.56	35.56	35.56	35.56	2,389.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	35.75	35.59	35.74	35.59	47,984.00
12.09.2025 17:30	35.6	35.505	35.6	35.52	75,510.00
12.09.2025 18:00	35.53	35.41	35.49	35.455	166,467.00
12.09.2025 18:30	35.47	35.385	35.47	35.42	177,770.00
12.09.2025 19:00	35.56	35.43	35.44	35.56	194,134.00
12.09.2025 19:30	35.55	35.48	35.55	35.5	254,456.00
12.09.2025 20:00	35.545	35.44	35.5	35.545	249,535.00
12.09.2025 20:30	35.63	35.55	35.55	35.62	378,399.00
12.09.2025 21:00	35.64	35.48	35.61	35.54	740,930.00
12.09.2025 21:30	35.62	35.53	35.55	35.6	550,894.00
12.09.2025 22:00	35.73	35.59	35.59	35.605	806,893.00
12.09.2025 22:30	35.665	35.495	35.59	35.6	1,045,801.00
15.09.2025 16:30	35.595	35.367	35.595	35.44	5,289.00
15.09.2025 17:00	35.495	35.35	35.439	35.49	18,097.00
15.09.2025 17:30	35.655	35.455	35.5	35.6	139,608.00
15.09.2025 18:00	35.65	35.56	35.6	35.58	248,546.00
15.09.2025 18:30	35.64	35.535	35.565	35.64	233,000.00
15.09.2025 19:00	35.695	35.63	35.65	35.67	342,791.00
15.09.2025 19:30	35.675	35.545	35.67	35.545	402,992.00
15.09.2025 20:00	35.58	35.47	35.52	35.49	364,042.00
15.09.2025 20:30	35.605	35.51	35.51	35.57	405,102.00
15.09.2025 21:00	35.625	35.53	35.59	35.545	620,122.00
15.09.2025 21:30	35.53	35.425	35.53	35.485	496,963.00
15.09.2025 22:00	35.535	35.44	35.48	35.53	659,969.00
15.09.2025 22:30	35.575	35.475	35.525	35.53	922,924.00
16.09.2025 16:30	35.66	35.46	35.47	35.5	20,624.00
16.09.2025 17:00	35.51	35.405	35.465	35.435	64,429.00
16.09.2025 17:30	35.55	35.435	35.435	35.52	95,602.00
16.09.2025 18:00	35.545	35.435	35.52	35.47	122,445.00
16.09.2025 18:30	35.51	35.45	35.485	35.5	145,093.00
16.09.2025 19:00	35.545	35.405	35.505	35.405	222,581.00
16.09.2025 19:30	35.4	35.325	35.4	35.37	211,197.00
16.09.2025 20:00	35.395	35.305	35.36	35.38	289,777.00
16.09.2025 20:30	35.44	35.355	35.38	35.38	327,781.00
16.09.2025 21:00	35.43	35.315	35.37	35.36	401,690.00
16.09.2025 21:30	35.47	35.36	35.36	35.47	408,717.00
16.09.2025 22:00	35.495	35.33	35.47	35.36	637,504.00
16.09.2025 22:30	35.42	35.285	35.36	35.35	703,392.00
17.09.2025 16:30	35.79	35.52	35.52	35.7	8,259.00
17.09.2025 17:00	35.74	35.61	35.74	35.635	23,819.00
17.09.2025 17:30	35.765	35.59	35.63	35.75	39,003.00
17.09.2025 18:00	35.84	35.755	35.755	35.81	38,672.00
17.09.2025 18:30	35.805	35.705	35.76	35.72	39,735.00
17.09.2025 19:00	35.725	35.63	35.72	35.65	57,734.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.09.2024	38.96	38.07	38.48	38.46	488,393.00
19.09.2024	38.94	38.00	38.94	38.54	736,774.00
20.09.2024	38.96	38.29	38.29	38.37	2,584,736.00
23.09.2024	38.80	38.42	38.66	38.44	969,132.00
24.09.2024	38.70	38.28	38.35	38.46	563,164.00
25.09.2024	38.65	38.09	38.55	38.14	492,812.00
26.09.2024	38.30	37.34	38.20	37.37	527,122.00
27.09.2024	37.78	37.23	37.64	37.26	901,965.00
30.09.2024	37.78	37.08	37.26	37.71	627,255.00
01.10.2024	37.85	37.00	37.77	37.59	612,536.00
02.10.2024	37.39	36.66	37.25	36.70	751,753.00
03.10.2024	36.75	36.40	36.60	36.53	411,484.00
04.10.2024	36.57	36.14	36.54	36.51	423,282.00
07.10.2024	36.37	36.07	36.33	36.20	409,912.00
08.10.2024	36.35	35.94	36.35	36.19	417,688.00
09.10.2024	36.50	36.01	36.17	36.22	502,518.00
10.10.2024	36.29	35.72	36.00	35.95	518,654.00
11.10.2024	36.26	35.90	36.00	36.23	598,211.00
14.10.2024	36.74	36.03	36.08	36.49	469,410.00
15.10.2024	37.31	36.46	36.58	36.99	473,151.00
16.10.2024	37.44	36.95	37.17	37.26	466,832.00
17.10.2024	37.31	36.95	37.12	37.12	318,758.00
18.10.2024	37.49	37.06	37.08	37.33	371,759.00
21.10.2024	37.30	36.56	37.30	36.64	527,487.00
22.10.2024	37.05	36.45	36.51	36.89	492,047.00
23.10.2024	37.11	36.78	36.78	37.01	373,264.00
24.10.2024	37.23	36.95	36.95	37.01	566,954.00
25.10.2024	37.43	36.21	36.91	36.31	623,206.00
28.10.2024	36.90	36.42	36.53	36.68	484,516.00
29.10.2024	37.16	36.66	36.75	37.15	693,768.00
30.10.2024	37.91	36.96	37.01	37.81	805,310.00
31.10.2024	38.40	37.62	37.62	37.81	1,313,616.00
04.11.2024	38.26	37.72	37.92	38.08	477,614.00
05.11.2024	38.72	37.69	37.90	38.70	458,074.00
06.11.2024	39.58	38.35	39.00	39.08	1,078,880.00
07.11.2024	39.39	38.77	39.00	38.86	840,682.00
11.11.2024	39.83	38.92	39.09	39.43	581,645.00
12.11.2024	39.76	38.99	39.39	39.03	577,697.00
13.11.2024	39.74	39.07	39.74	39.11	580,961.00
14.11.2024	39.15	38.65	39.11	38.74	431,281.00
15.11.2024	39.12	38.45	38.68	39.01	720,693.00
18.11.2024	39.30	38.78	38.96	39.22	428,188.00
19.11.2024	39.25	38.85	38.95	39.25	457,265.00
20.11.2024	39.11	38.85	39.02	38.92	434,613.00
21.11.2024	39.19	38.84	38.91	39.05	415,723.00
22.11.2024	39.60	39.17	39.24	39.33	881,573.00
25.11.2024	39.98	39.25	39.45	39.34	1,361,306.00
26.11.2024	39.58	39.01	39.14	39.43	808,163.00
27.11.2024	40.12	39.60	39.63	39.80	605,202.00
29.11.2024	40.06	39.46	39.91	39.50	488,006.00
02.12.2024	39.50	39.02	39.48	39.28	662,346.00
03.12.2024	39.48	38.88	39.42	39.10	459,920.00
04.12.2024	39.29	38.91	38.91	39.18	407,557.00
05.12.2024	39.58	39.03	39.16	39.33	1,104,736.00
06.12.2024	39.52	38.99	39.33	39.27	859,472.00
09.12.2024	39.57	39.16	39.39	39.20	748,265.00
10.12.2024	39.16	38.66	39.16	39.02	753,189.00
11.12.2024	39.41	38.88	39.02	39.00	781,723.00
12.12.2024	39.68	38.99	39.09	39.20	553,884.00
13.12.2024	39.29	38.85	38.88	39.20	606,053.00
16.12.2024	39.70	39.08	39.10	39.28	527,061.00
17.12.2024	39.52	38.82	39.14	38.96	552,238.00
18.12.2024	39.41	38.14	38.98	38.21	718,814.00
19.12.2024	38.59	37.51	38.13	37.55	875,658.00
20.12.2024	38.35	37.17	37.17	38.10	2,221,944.00
23.12.2024	38.16	37.52	38.07	37.73	679,670.00
24.12.2024	38.24	37.64	37.64	38.22	180,724.00
26.12.2024	38.57	37.86	38.02	38.52	270,577.00
27.12.2024	38.51	37.47	38.45	37.68	573,424.00
30.12.2024	37.67	37.04	37.67	37.20	445,435.00
31.12.2024	37.70	37.19	37.36	37.46	631,256.00
06.01.2025	37.52	36.63	37.21	36.69	521,206.00
07.01.2025	37.05	36.14	36.82	36.45	713,487.00
08.01.2025	36.97	36.39	36.45	36.60	824,298.00
10.01.2025	36.14	35.48	36.01	35.56	789,603.00
13.01.2025	35.72	35.29	35.54	35.65	602,277.00
14.01.2025	36.01	35.58	35.59	35.84	634,941.00
15.01.2025	36.63	35.42	36.48	35.46	482,341.00
16.01.2025	35.97	35.50	35.50	35.93	452,454.00
17.01.2025	36.34	35.70	36.34	35.79	557,861.00
21.01.2025	36.44	35.97	35.97	36.41	475,233.00
22.01.2025	36.33	35.77	36.28	35.81	448,656.00
23.01.2025	36.32	35.53	35.86	36.30	523,939.00
24.01.2025	36.72	36.04	36.18	36.62	469,608.00
27.01.2025	37.53	36.51	36.91	37.30	465,179.00
28.01.2025	37.76	36.78	37.14	36.93	477,727.00
29.01.2025	37.02	36.11	36.85	36.29	499,377.00
30.01.2025	37.06	36.47	36.65	36.71	374,250.00
31.01.2025	36.76	36.21	36.62	36.33	499,737.00
03.02.2025	36.26	35.71	36.07	36.10	40,707.00
04.02.2025	36.44	36.03	36.03	36.34	475,952.00
05.02.2025	36.85	36.40	36.55	36.84	162,447.00
06.02.2025	36.95	36.35	36.91	36.61	596,479.00
07.02.2025	37.42	36.19	36.61	37.32	700,270.00
10.02.2025	37.24	36.69	37.07	36.82	664,104.00
11.02.2025	37.22	36.58	36.66	37.12	553,916.00
12.02.2025	37.33	36.46	36.46	37.02	612,015.00
13.02.2025	37.23	36.88	37.23	37.06	306,883.00
14.02.2025	37.42	36.50	37.25	36.58	784,316.00
18.02.2025	36.70	36.14	36.23	36.17	508,868.00
19.02.2025	36.23	35.69	36.03	35.79	558,894.00
20.02.2025	35.85	35.33	35.58	35.38	387,632.00
21.02.2025	35.61	35.06	35.50	35.25	581,559.00
24.02.2025	35.88	35.21	35.36	35.48	418,215.00
25.02.2025	36.34	35.55	35.61	36.11	587,741.00
26.02.2025	36.27	35.88	36.15	36.01	350,149.00
27.02.2025	36.47	35.96	36.07	36.31	517,340.00
28.02.2025	37.25	36.48	36.54	37.20	1,047,134.00
03.03.2025	37.65	37.06	37.07	37.23	810,791.00
04.03.2025	37.44	36.54	37.25	36.54	635,188.00
05.03.2025	37.00	36.21	36.21	36.73	505,596.00
06.03.2025	36.63	36.07	36.51	36.15	488,343.00
07.03.2025	36.47	35.83	36.30	35.95	755,511.00
10.03.2025	36.32	35.13	35.79	35.51	915,418.00
11.03.2025	35.73	34.74	35.56	35.16	886,028.00
12.03.2025	35.24	34.86	35.17	34.92	514,816.00
13.03.2025	35.19	34.33	35.02	34.43	515,740.00
14.03.2025	34.89	34.38	34.67	34.81	664,403.00
17.03.2025	35.26	34.64	34.70	35.13	493,897.00
18.03.2025	35.49	34.90	35.08	35.15	582,664.00
19.03.2025	35.41	34.76	35.16	35.14	441,574.00
20.03.2025	35.39	34.87	34.99	35.26	578,300.00
21.03.2025	35.14	34.65	34.95	34.93	1,197,850.00
24.03.2025	35.82	35.15	35.33	35.77	655,618.00
25.03.2025	36.02	35.51	35.89	35.65	852,159.00
26.03.2025	36.01	35.51	35.65	35.98	751,378.00
27.03.2025	36.26	35.61	36.06	35.69	609,175.00
28.03.2025	36.02	35.58	35.92	35.96	733,579.00
31.03.2025	36.66	35.94	35.96	36.49	796,473.00
01.04.2025	36.94	36.10	36.50	36.86	1,077,125.00
02.04.2025	37.40	36.58	36.58	37.33	763,057.00
03.04.2025	37.15	35.98	36.89	36.06	869,234.00
04.04.2025	36.09	34.81	35.71	34.98	762,461.00
07.04.2025	35.33	33.04	34.17	34.33	1,427,320.00
08.04.2025	35.11	33.19	34.98	33.53	1,757,979.00
09.04.2025	35.14	32.40	33.02	34.92	2,271,157.00
10.04.2025	35.11	33.54	34.41	34.52	1,248,445.00
11.04.2025	35.14	33.86	34.32	35.05	825,267.00
14.04.2025	35.69	34.99	35.08	35.50	992,149.00
15.04.2025	35.78	35.26	35.50	35.36	793,190.00
16.04.2025	35.93	35.25	35.36	35.54	796,981.00
17.04.2025	36.53	35.58	35.58	36.18	652,048.00
21.04.2025	36.01	34.95	36.00	35.29	666,409.00
22.04.2025	36.33	35.69	36.01	36.05	728,066.00
23.04.2025	36.69	35.56	36.26	35.79	536,099.00
24.04.2025	35.79	35.17	35.79	35.22	1,115,046.00
25.04.2025	35.29	34.21	34.94	35.08	1,112,225.00
28.04.2025	35.15	34.51	34.93	35.01	847,474.00
29.04.2025	35.28	34.64	35.00	34.95	864,280.00
30.04.2025	35.18	34.30	34.91	34.70	1,046,546.00
01.05.2025	35.26	34.31	34.94	34.96	721,000.00
02.05.2025	35.65	35.14	35.39	35.55	501,593.00
05.05.2025	35.76	35.16	35.40	35.41	690,499.00
06.05.2025	35.54	34.94	35.26	35.41	510,955.00
07.05.2025	35.80	35.34	35.66	35.51	1,110,982.00
08.05.2025	35.79	34.96	35.59	35.23	465,788.00
09.05.2025	35.66	35.13	35.26	35.61	578,907.00
12.05.2025	36.53	35.96	36.00	36.39	852,665.00
13.05.2025	36.58	35.64	36.58	35.69	918,219.00
14.05.2025	35.69	34.95	35.69	35.31	537,043.00
15.05.2025	35.94	35.32	35.49	35.89	484,674.00
16.05.2025	36.30	35.61	35.73	36.28	582,296.00
19.05.2025	36.28	35.86	35.88	36.20	444,756.00
20.05.2025	36.10	35.33	35.98	35.44	571,723.00
21.05.2025	35.16	34.34	35.14	34.35	839,991.00
22.05.2025	34.35	33.97	34.33	34.14	813,980.00
23.05.2025	34.13	33.71	33.96	33.94	1,700,013.00
27.05.2025	34.99	34.17	34.27	34.90	820,332.00
28.05.2025	34.97	34.58	34.85	34.80	547,758.00
29.05.2025	35.62	34.80	34.80	35.44	785,012.00
30.05.2025	35.80	35.19	35.44	35.46	1,100,531.00
02.06.2025	35.96	34.78	35.14	35.95	2,142,014.00
03.06.2025	35.99	35.56	35.76	35.60	681,963.00
04.06.2025	35.72	35.42	35.67	35.61	1,491,801.00
05.06.2025	35.60	35.15	35.60	35.35	643,545.00
06.06.2025	35.76	35.44	35.67	35.73	507,323.00
09.06.2025	36.17	35.58	35.95	36.07	803,171.00
10.06.2025	36.55	36.02	36.07	36.24	509,276.00
11.06.2025	36.50	35.58	36.27	35.75	824,963.00
12.06.2025	35.78	35.47	35.49	35.72	576,323.00
13.06.2025	35.58	35.19	35.58	35.45	682,766.00
16.06.2025	35.72	35.01	35.40	35.15	627,016.00
17.06.2025	35.34	34.76	34.76	35.08	699,609.00
18.06.2025	35.50	34.98	35.00	35.33	437,178.00
20.06.2025	35.90	35.27	35.90	35.40	1,096,368.00
23.06.2025	35.95	35.36	35.50	35.93	457,971.00
24.06.2025	36.08	35.52	35.95	35.57	611,581.00
25.06.2025	35.60	34.42	35.42	34.48	667,574.00
26.06.2025	35.40	34.62	34.66	35.01	1,143,978.00
27.06.2025	35.39	34.83	35.18	34.90	1,229,717.00
30.06.2025	35.06	34.41	34.91	35.03	758,521.00
01.07.2025	35.77	34.76	34.76	35.18	747,795.00
02.07.2025	35.15	34.67	35.15	35.07	787,489.00
03.07.2025	35.46	35.03	35.23	35.21	441,201.00
07.07.2025	35.42	34.84	35.13	34.90	643,860.00
08.07.2025	34.92	34.32	34.92	34.35	632,105.00
09.07.2025	34.72	34.26	34.26	34.57	596,292.00
10.07.2025	34.83	34.48	34.60	34.55	593,228.00
11.07.2025	34.67	34.18	34.30	34.59	526,351.00
14.07.2025	34.95	34.46	34.56	34.80	813,245.00
15.07.2025	34.75	33.98	34.63	34.04	480,554.00
16.07.2025	34.84	34.24	34.25	34.79	1,043,952.00
17.07.2025	35.18	34.70	34.77	35.01	986,993.00
18.07.2025	35.18	34.55	35.18	34.93	880,898.00
21.07.2025	35.33	34.68	34.97	34.68	700,155.00
22.07.2025	35.09	34.68	34.68	34.96	582,093.00
23.07.2025	35.11	34.61	35.06	34.82	700,436.00
24.07.2025	35.11	34.63	34.85	34.76	701,706.00
25.07.2025	35.06	34.24	35.06	34.56	1,233,492.00
28.07.2025	34.71	34.19	34.52	34.23	965,013.00
29.07.2025	35.16	34.24	34.59	35.11	838,873.00
30.07.2025	35.56	34.16	35.20	34.42	1,081,943.00
31.07.2025	34.37	33.73	34.01	33.79	1,077,953.00
01.08.2025	34.10	33.20	34.08	33.53	1,468,943.00
04.08.2025	33.92	33.37	33.37	33.71	1,395,210.00
05.08.2025	34.08	33.50	33.55	34.02	1,054,797.00
06.08.2025	34.26	33.72	34.02	33.73	1,065,507.00
07.08.2025	33.96	33.33	33.96	33.63	1,593,861.00
08.08.2025	33.81	32.84	33.77	33.04	1,156,779.00
11.08.2025	33.60	33.07	33.07	33.29	1,050,709.00
12.08.2025	33.78	33.18	33.44	33.77	752,136.00
13.08.2025	34.18	33.59	33.97	34.07	1,052,152.00
14.08.2025	34.08	33.49	33.80	33.92	874,975.00
15.08.2025	33.94	33.63	33.91	33.83	754,089.00
18.08.2025	34.08	33.70	33.79	33.80	732,726.00
19.08.2025	34.34	33.89	33.89	34.13	808,907.00
20.08.2025	34.42	34.03	34.29	34.22	934,700.00
21.08.2025	34.21	33.75	34.01	33.79	890,899.00
22.08.2025	34.91	33.98	34.02	34.85	907,686.00
25.08.2025	34.84	34.35	34.67	34.50	756,325.00
26.08.2025	34.65	34.29	34.42	34.42	725,693.00
27.08.2025	34.78	34.41	34.42	34.71	632,893.00
28.08.2025	34.87	34.29	34.71	34.86	844,040.00
29.08.2025	35.21	34.83	34.92	35.19	704,286.00
02.09.2025	35.42	34.92	35.09	35.12	856,535.00
03.09.2025	35.54	34.86	34.86	35.46	1,012,688.00
04.09.2025	36.05	35.32	35.60	36.03	874,305.00
05.09.2025	36.56	35.88	36.17	36.15	550,677.00
08.09.2025	36.04	35.51	36.04	35.75	545,044.00
09.09.2025	36.05	35.51	36.00	35.59	508,072.00
10.09.2025	35.78	35.27	35.43	35.55	652,773.00
11.09.2025	35.99	35.56	35.61	35.96	600,245.00
12.09.2025	36.00	35.38	35.91	35.60	1,144,092.00
15.09.2025	35.69	35.35	35.58	35.52	522,314.00
16.09.2025	35.67	35.28	35.43	35.40	996,946.00

צרו איתנו קשר *5988