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 > פיגמה > גרפים

עדכון אחרון 17:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיגמה

Figma

מניה FIG 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	20.77	20.77	20.77	20.77	0.00
16:50	20.6356	20.6356	20.6356	20.6356	409,893.00
17:00	19.882	19.882	19.882	19.882	732,931.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	18.15	17.89	18.09	18.07	1,472,804.00
10.04.2026 17:30	18.26	18.03	18.05	18.07	2,286,325.00
10.04.2026 18:00	18.19	18.07	18.07	18.11	4,187,023.00
10.04.2026 18:30	18.11	17.91	18.11	17.91	6,763,054.00
10.04.2026 19:00	18.09	17.88	17.89	18.08	6,827,178.00
10.04.2026 19:30	18.1	17.935	18.0951	18	8,059,427.00
10.04.2026 20:00	18.035	17.94	17.99	17.94	9,258,935.00
10.04.2026 20:30	17.945	17.8401	17.94	17.845	11,055,155.00
10.04.2026 21:00	17.86	17.8	17.835	17.86	10,560,954.00
10.04.2026 21:30	17.855	17.735	17.855	17.835	12,053,918.00
10.04.2026 22:00	17.975	17.89	17.9	17.955	12,006,699.00
10.04.2026 22:30	18.15	17.815	17.965	18.145	9,698,365.00
13.04.2026 16:30	18.75	17.7756	18.055	18.75	593,981.00
13.04.2026 17:00	19.08	18.655	18.815	19.06	1,571,911.00
13.04.2026 17:30	19.36	18.915	19.17	18.99	1,932,767.00
13.04.2026 18:00	19.09	18.84	19.01	18.9	2,704,862.00
13.04.2026 18:30	19.145	18.87	18.885	18.91	4,468,149.00
13.04.2026 19:00	19.235	18.88	18.925	19.235	4,530,265.00
13.04.2026 19:30	19.33	19.18	19.23	19.32	3,860,329.00
13.04.2026 20:00	19.38	19.23	19.31	19.26	4,161,700.00
13.04.2026 20:30	19.305	19.06	19.2921	19.085	5,000,896.00
13.04.2026 21:00	19.185	19.05	19.1001	19.065	8,221,395.00
13.04.2026 21:30	19.12	19.015	19.065	19.025	8,233,712.00
13.04.2026 22:00	19.065	18.915	19.03	19.065	7,748,434.00
13.04.2026 22:30	19.17	18.93	19.065	19.17	6,767,976.00
14.04.2026 16:30	20.185	19.368	19.66	19.368	565,271.00
14.04.2026 17:00	19.5	19.22	19.315	19.47	1,531,002.00
14.04.2026 17:30	19.6	19.36	19.47	19.41	1,632,601.00
14.04.2026 18:00	19.455	19.295	19.455	19.34	1,877,343.00
14.04.2026 18:30	19.47	19.36	19.39	19.44	3,838,920.00
14.04.2026 19:00	19.745	19.435	19.455	19.745	5,995,476.00
14.04.2026 19:30	19.855	19.7	19.76	19.755	8,042,688.00
14.04.2026 20:00	19.885	19.75	19.78	19.805	6,908,781.00
14.04.2026 20:30	19.835	18.68	19.82	18.77	10,070,901.00
14.04.2026 21:00	18.9	17.82	18.69	18.2952	16,893,454.00
14.04.2026 21:30	18.569	18.295	18.295	18.485	14,825,590.00
14.04.2026 22:00	18.72	18.4401	18.5	18.6	17,895,481.00
14.04.2026 22:30	18.63	18.42	18.6049	18.42	19,817,705.00
15.04.2026 16:30	19.35	18.695	19.295	19.3	874,772.00
15.04.2026 17:00	19.43	19.13	19.17	19.13	1,529,268.00
15.04.2026 17:30	19.24	19.04	19.165	19.24	1,710,788.00
15.04.2026 18:00	19.51	19.12	19.25	19.51	1,855,509.00
15.04.2026 18:30	19.97	19.35	19.45	19.97	3,150,859.00
15.04.2026 19:00	20.3383	19.93	19.935	20.25	4,552,986.00
15.04.2026 19:30	20.29	19.95	20.202	20.08	6,022,652.00
15.04.2026 20:00	20.26	20.05	20.05	20.24	7,287,958.00
15.04.2026 20:30	20.2691	19.93	20.2691	19.93	13,000,845.00
15.04.2026 21:00	20.46	19.93	19.93	20.295	15,980,453.00
15.04.2026 21:30	20.41	20.26	20.29	20.41	13,574,643.00
15.04.2026 22:00	20.42	20.13	20.4	20.15	10,774,538.00
15.04.2026 22:30	20.405	20.19	20.2275	20.35	12,260,897.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	53.62	51.43	52.45	53.32	7,731,134.00
10.09.2025	55.21	50.81	53.61	51.06	9,516,210.00
11.09.2025	56.32	51.04	51.05	55.96	13,089,120.00
12.09.2025	56.30	53.00	56.06	53.07	8,512,854.00
15.09.2025	55.55	52.30	54.67	54.12	8,679,117.00
16.09.2025	55.00	52.22	54.19	53.67	5,680,762.00
17.09.2025	57.49	53.31	53.67	54.78	10,255,770.00
18.09.2025	58.81	54.66	55.48	58.40	7,041,371.00
19.09.2025	59.47	55.24	59.37	56.19	6,245,676.00
22.09.2025	59.69	55.36	56.64	58.81	5,417,991.00
23.09.2025	59.62	56.90	59.62	58.15	4,608,463.00
24.09.2025	57.80	54.81	57.80	55.22	5,583,240.00
25.09.2025	55.12	52.45	53.88	53.46	2,762,141.00
26.09.2025	54.39	52.13	54.00	52.90	4,259,148.00
29.09.2025	54.25	52.64	54.06	53.16	3,220,418.00
30.09.2025	54.45	51.34	53.65	51.84	4,268,551.00
01.10.2025	52.27	49.53	51.39	50.21	5,293,882.00
02.10.2025	52.45	51.12	51.24	51.92	3,446,610.00
03.10.2025	56.09	52.33	52.53	53.02	6,547,106.00
06.10.2025	61.75	51.10	53.50	57.01	16,223,860.00
07.10.2025	64.17	58.78	61.60	60.90	13,938,670.00
08.10.2025	71.48	62.54	63.01	71.10	14,650,970.00
09.10.2025	70.79	67.15	70.16	67.89	5,978,814.00
10.10.2025	70.40	60.76	69.97	61.06	9,716,770.00
13.10.2025	65.47	61.38	62.99	64.28	5,007,588.00
14.10.2025	62.75	60.50	62.23	60.97	4,355,569.00
15.10.2025	65.50	60.88	62.33	63.95	6,801,389.00
16.10.2025	67.68	57.43	65.15	57.81	10,281,070.00
17.10.2025	57.99	54.10	57.00	56.81	4,444,421.00
20.10.2025	58.58	54.01	57.96	55.75	4,123,840.00
21.10.2025	57.25	54.92	55.95	55.72	3,218,714.00
22.10.2025	54.85	51.12	54.50	52.78	3,336,065.00
23.10.2025	53.68	52.51	53.36	53.37	1,724,922.00
24.10.2025	55.48	53.00	54.53	53.34	2,335,712.00
27.10.2025	55.27	52.74	54.35	53.13	2,387,455.00
28.10.2025	54.75	51.82	54.12	51.91	2,473,014.00
29.10.2025	52.64	50.21	52.03	50.84	3,194,424.00
30.10.2025	50.42	48.68	50.03	48.84	3,210,896.00
31.10.2025	50.30	46.88	48.31	49.86	4,259,623.00
03.11.2025	50.04	47.43	49.98	48.21	4,065,207.00
04.11.2025	48.69	45.44	46.27	45.80	4,039,019.00
05.11.2025	46.54	43.80	46.12	44.14	6,817,710.00
06.11.2025	46.79	43.00	45.82	46.03	10,644,050.00
07.11.2025	45.02	43.00	44.66	44.15	15,640,160.00
10.11.2025	44.83	42.25	44.76	44.40	5,755,190.00
11.11.2025	44.97	42.90	43.66	44.49	5,308,773.00
12.11.2025	45.42	43.42	44.39	44.07	2,764,090.00
13.11.2025	43.31	40.02	43.23	40.58	5,470,269.00
14.11.2025	41.24	38.56	40.00	38.70	4,249,097.00
17.11.2025	38.53	36.56	37.83	37.38	7,026,262.00
18.11.2025	37.33	35.72	36.57	36.77	4,651,831.00
19.11.2025	36.70	35.50	36.54	35.74	3,091,669.00
20.11.2025	36.89	33.42	36.40	33.59	4,394,443.00
21.11.2025	34.56	32.83	33.53	34.30	4,113,492.00
24.11.2025	35.72	33.35	34.35	35.48	3,736,974.00
25.11.2025	35.63	33.50	35.04	35.51	2,941,669.00
26.11.2025	36.45	34.82	35.70	36.14	2,513,043.00
28.11.2025	36.55	35.60	36.27	35.98	1,599,144.00
01.12.2025	36.09	34.26	35.18	35.73	2,896,538.00
02.12.2025	36.85	35.83	36.09	36.17	2,536,792.00
03.12.2025	37.50	35.33	36.28	37.36	1,936,187.00
04.12.2025	39.15	36.70	37.28	38.69	3,451,527.00
05.12.2025	38.83	37.40	38.36	37.98	2,519,189.00
08.12.2025	38.07	36.65	38.00	37.64	2,554,274.00
09.12.2025	39.01	36.99	37.31	38.45	2,149,470.00
10.12.2025	40.28	38.13	38.50	39.30	3,535,096.00
11.12.2025	38.91	37.82	38.90	38.68	2,096,876.00
12.12.2025	38.68	36.01	38.63	36.07	3,027,858.00
15.12.2025	35.91	33.92	35.79	35.09	4,162,391.00
16.12.2025	36.18	34.71	34.83	35.95	2,659,757.00
17.12.2025	37.80	35.86	35.99	37.46	3,154,548.00
18.12.2025	38.49	36.57	37.87	37.01	2,918,286.00
19.12.2025	39.50	37.44	37.74	39.39	2,883,077.00
22.12.2025	40.18	38.82	39.96	39.19	2,346,100.00
23.12.2025	38.87	37.41	38.59	38.40	2,431,639.00
24.12.2025	38.93	38.11	38.19	38.84	858,491.00
26.12.2025	39.37	37.88	39.27	38.53	1,582,018.00
29.12.2025	38.68	37.66	37.85	37.82	2,097,556.00
30.12.2025	38.40	37.47	37.76	37.62	2,089,790.00
31.12.2025	37.65	36.53	37.02	37.36	2,216,333.00
02.01.2026	38.15	36.23	37.96	37.60	2,679,097.00
05.01.2026	38.54	36.30	38.10	37.05	4,291,200.00
06.01.2026	37.49	35.71	36.81	37.49	2,562,291.00
07.01.2026	37.90	36.44	36.80	37.25	1,677,861.00
08.01.2026	37.78	36.15	37.17	37.28	1,963,586.00
09.01.2026	38.05	35.97	37.42	37.35	2,155,216.00
12.01.2026	37.77	36.05	37.11	36.40	2,668,658.00
13.01.2026	36.53	33.03	36.08	33.56	8,345,139.00
14.01.2026	34.13	32.07	33.86	32.35	4,885,389.00
15.01.2026	32.47	31.60	32.29	31.61	4,000,663.00
16.01.2026	31.50	29.48	31.54	29.55	8,989,663.00
20.01.2026	28.79	27.48	28.18	27.76	8,175,938.00
21.01.2026	27.86	26.79	27.63	27.07	7,006,175.00
22.01.2026	28.92	27.07	27.31	28.42	6,120,559.00
23.01.2026	29.48	27.87	28.24	28.94	3,825,656.00
26.01.2026	29.69	28.22	28.98	29.18	3,304,424.00
27.01.2026	29.29	27.98	29.00	28.44	3,620,021.00
28.01.2026	30.25	28.32	28.73	30.05	4,030,201.00
29.01.2026	29.77	26.75	29.77	27.07	6,520,832.00
30.01.2026	27.12	25.91	27.00	25.93	5,240,048.00
02.02.2026	25.82	23.99	25.60	24.01	7,970,168.00
03.02.2026	23.41	20.94	23.37	21.39	14,785,310.00
04.02.2026	22.72	19.85	21.02	22.51	14,331,640.00
05.02.2026	22.97	21.42	22.06	22.21	16,020,050.00
06.02.2026	22.95	20.95	22.48	21.95	7,162,440.00
09.02.2026	22.43	20.95	21.54	22.13	5,263,902.00
10.02.2026	25.17	21.90	22.26	24.11	14,992,980.00
11.02.2026	23.69	22.17	23.48	22.58	6,558,133.00
12.02.2026	22.83	21.15	22.61	22.01	5,554,797.00
13.02.2026	23.37	22.17	22.60	22.52	5,027,369.00
17.02.2026	23.57	21.97	22.90	23.11	7,365,116.00
18.02.2026	24.85	22.84	23.11	24.20	12,642,380.00
19.02.2026	26.50	23.28	25.83	25.85	36,463,620.00
20.02.2026	28.42	25.07	25.49	26.05	24,186,370.00
23.02.2026	25.23	23.45	25.13	24.73	14,632,880.00
24.02.2026	27.52	24.74	24.78	27.43	14,031,760.00
25.02.2026	31.64	28.48	28.50	31.26	16,337,850.00
26.02.2026	32.65	29.87	30.39	30.22	15,393,000.00
27.02.2026	29.97	28.50	28.59	29.36	6,797,202.00
02.03.2026	29.89	28.28	28.46	29.28	6,241,783.00
03.03.2026	30.90	27.95	28.44	30.77	6,709,692.00
04.03.2026	31.30	29.52	30.55	29.62	7,127,143.00
05.03.2026	31.94	29.15	29.60	30.27	8,343,705.00
06.03.2026	29.70	28.72	29.68	29.12	4,551,512.00
09.03.2026	30.66	28.68	28.75	30.47	7,139,065.00
10.03.2026	30.30	28.25	30.23	28.34	5,806,097.00
11.03.2026	29.77	27.66	28.57	27.82	4,305,196.00
12.03.2026	28.50	26.14	27.86	26.18	4,882,257.00
13.03.2026	26.76	25.43	26.20	26.04	4,461,234.00
16.03.2026	27.19	26.24	26.31	27.16	4,610,228.00
17.03.2026	27.94	27.02	27.02	27.45	3,612,735.00
18.03.2026	27.32	24.85	27.05	25.24	8,815,926.00
19.03.2026	25.72	23.53	25.00	24.23	8,859,316.00
20.03.2026	24.17	23.05	23.68	23.71	7,439,045.00
23.03.2026	24.18	22.75	23.73	23.19	5,602,803.00
24.03.2026	22.91	21.31	22.64	21.89	11,916,260.00
25.03.2026	22.45	20.72	22.33	21.10	8,933,813.00
26.03.2026	22.42	20.93	21.01	22.17	6,428,365.00
27.03.2026	21.62	19.82	21.63	20.24	9,572,470.00
30.03.2026	20.60	19.83	20.28	20.16	4,071,298.00
31.03.2026	21.46	20.10	20.33	21.15	7,192,303.00
01.04.2026	21.56	20.30	21.41	20.44	4,641,370.00
02.04.2026	21.42	19.70	20.43	21.28	4,017,178.00
06.04.2026	21.70	21.05	21.42	21.39	2,676,863.00
07.04.2026	21.50	20.67	21.12	21.20	2,779,866.00
08.04.2026	23.15	20.13	22.48	20.16	8,335,127.00
09.04.2026	20.22	18.78	20.02	19.06	8,751,985.00
10.04.2026	19.15	17.73	19.09	18.15	8,776,682.00
13.04.2026	19.41	17.75	18.05	19.17	7,570,150.00
14.04.2026	20.25	17.65	19.64	18.41	13,358,730.00
15.04.2026	20.48	18.62	18.93	20.33	9,721,919.00

צרו איתנו קשר *5988