גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > בי.אייץ'.פי ביליטון > גרפים

עדכון אחרון 18.01.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.אייץ'.פי ביליטון

BHP Billiton

מניה BHP ניו-יורק USD

שער

66.45

שינוי

-0.78%

שינוי ב USD

-0.52

הוסף לתיק

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.01.2022 17:00	67.45	67.02	67.36	67.24	5,858,594.00
13.01.2022 17:30	67.24	66.85	67.21	66.92	8,417,215.00
13.01.2022 18:00	67.2	66.83	66.91	67.175	11,950,241.00
13.01.2022 18:30	67.48	67.1565	67.19	67.3	14,147,566.00
13.01.2022 19:00	67.295	66.8309	67.295	66.97	19,094,671.00
13.01.2022 19:30	67.1	66.935	66.95	67.09	19,263,634.00
13.01.2022 20:00	67.29	67.05	67.1	67.29	16,088,829.00
13.01.2022 20:30	67.4	67.24	67.295	67.345	21,468,209.00
13.01.2022 21:00	67.4	67.28	67.33	67.28	23,230,613.00
13.01.2022 21:30	67.295	67.13	67.265	67.23	22,976,230.00
13.01.2022 22:00	67.25	66.96	67.235	66.97	25,524,787.00
13.01.2022 22:30	67.12	66.95	67.01	67.11	27,634,484.00
14.01.2022 16:30	67.02	66.1	66.355	66.97	9,193,189.00
14.01.2022 17:00	67.21	66.76	66.84	66.9	11,440,098.00
14.01.2022 17:30	66.87	66.25	66.87	66.29	13,166,505.00
14.01.2022 18:00	66.42	66.15	66.26	66.28	17,249,995.00
14.01.2022 18:30	66.9	66.28	66.28	66.845	21,276,446.00
14.01.2022 19:00	67.04	66.73	66.835	66.82	21,743,645.00
14.01.2022 19:30	66.875	66.72	66.84	66.77	20,859,898.00
14.01.2022 20:00	66.865	66.48	66.775	66.74	24,766,684.00
14.01.2022 20:30	66.98	66.71	66.735	66.94	25,776,238.00
14.01.2022 21:00	66.97	66.755	66.9	66.755	27,968,278.00
14.01.2022 21:30	66.96	66.755	66.755	66.888	27,962,246.00
14.01.2022 22:00	66.96	66.8	66.91	66.85	28,211,620.00
14.01.2022 22:30	67.1	66.84	66.845	66.99	27,852,829.00
18.01.2022 22:30	66.485	66.265	66.265	66.385	7,707,836.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.01.2021	73.21	72.35	72.81	72.78	2,704,691.00
21.01.2021	73.27	71.98	73.27	72.33	2,691,376.00
22.01.2021	71.99	70.18	70.38	71.79	2,105,019.00
25.01.2021	71.27	70.27	70.61	71.21	2,275,190.00
26.01.2021	72.07	71.31	71.38	71.80	1,785,651.00
27.01.2021	70.80	68.54	68.95	69.14	6,077,008.00
28.01.2021	70.28	69.18	69.76	69.31	3,619,476.00
29.01.2021	68.60	66.58	68.33	66.78	3,935,103.00
01.02.2021	69.02	67.51	68.83	68.34	3,141,649.00
02.02.2021	67.41	66.51	67.17	67.11	2,567,103.00
03.02.2021	67.29	66.47	66.97	67.05	2,606,357.00
04.02.2021	67.10	66.41	66.73	67.00	1,618,917.00
05.02.2021	67.84	66.90	67.44	67.78	2,355,858.00
08.02.2021	69.67	68.81	68.85	69.65	1,932,923.00
09.02.2021	69.92	68.61	69.18	69.68	2,815,513.00
10.02.2021	70.79	69.02	70.67	69.81	2,390,587.00
11.02.2021	70.05	69.09	69.71	69.72	2,565,731.00
12.02.2021	70.60	69.23	69.37	70.38	1,734,383.00
16.02.2021	76.20	73.87	74.20	75.53	3,921,338.00
17.02.2021	76.13	74.90	76.13	75.57	1,960,126.00
18.02.2021	76.31	74.89	76.31	75.80	2,107,531.00
19.02.2021	76.72	75.63	76.39	76.11	2,910,637.00
22.02.2021	78.27	76.22	76.54	77.55	2,756,082.00
23.02.2021	78.70	76.04	77.85	78.65	3,357,831.00
24.02.2021	79.95	78.01	78.34	79.74	2,637,489.00
25.02.2021	80.49	77.65	80.13	78.04	2,714,869.00
26.02.2021	77.51	75.48	77.26	75.91	3,456,828.00
01.03.2021	79.07	77.00	77.01	78.76	2,364,430.00
02.03.2021	80.62	78.97	79.00	80.10	3,195,129.00
03.03.2021	81.82	79.53	79.77	81.00	3,770,745.00
04.03.2021	77.57	74.98	77.02	76.00	5,856,056.00
05.03.2021	76.67	74.30	75.54	76.37	4,318,459.00
08.03.2021	76.38	75.28	75.69	75.79	2,948,054.00
09.03.2021	76.32	73.45	75.03	75.63	5,009,560.00
10.03.2021	74.26	72.55	73.77	72.97	3,325,171.00
11.03.2021	74.19	73.54	74.00	74.10	2,075,088.00
12.03.2021	74.65	72.91	73.28	74.58	2,248,803.00
15.03.2021	73.52	72.29	73.02	73.05	2,491,896.00
16.03.2021	72.80	71.71	72.76	71.85	2,290,183.00
17.03.2021	71.85	70.44	70.90	71.55	1,900,789.00
18.03.2021	71.62	69.82	71.53	69.89	1,889,817.00
19.03.2021	69.61	68.62	69.48	68.83	2,036,810.00
22.03.2021	69.37	68.47	69.26	69.17	1,949,086.00
23.03.2021	68.99	67.34	68.54	67.53	2,569,465.00
24.03.2021	68.65	67.82	67.85	67.98	2,323,765.00
25.03.2021	67.75	66.33	67.41	67.66	2,679,730.00
26.03.2021	70.40	69.00	69.15	70.31	2,203,462.00
29.03.2021	70.08	69.17	69.96	69.82	1,798,465.00
30.03.2021	70.06	68.90	69.46	69.70	3,768,909.00
31.03.2021	69.95	69.37	69.58	69.39	1,938,456.00
01.04.2021	69.77	68.51	69.77	69.54	2,010,875.00
05.04.2021	71.58	70.29	70.34	71.14	1,302,797.00
06.04.2021	71.11	69.71	71.08	69.87	1,509,143.00
07.04.2021	71.58	70.56	70.77	71.15	2,100,176.00
08.04.2021	71.25	70.62	71.17	71.23	1,156,729.00
09.04.2021	70.96	70.14	70.64	70.73	1,588,920.00
12.04.2021	70.35	69.65	70.32	70.02	1,343,229.00
13.04.2021	70.52	69.76	70.49	70.27	1,361,482.00
14.04.2021	73.02	71.08	71.15	72.71	2,466,007.00
15.04.2021	74.29	73.33	73.71	74.07	2,336,954.00
16.04.2021	74.51	73.33	74.50	73.75	1,499,670.00
19.04.2021	74.96	73.79	74.31	74.12	1,441,040.00
20.04.2021	74.06	72.08	73.99	72.46	1,592,376.00
21.04.2021	74.05	71.65	71.90	73.94	2,944,334.00
22.04.2021	73.13	72.26	73.11	72.58	2,669,061.00
23.04.2021	74.95	73.20	73.64	74.68	1,703,551.00
26.04.2021	75.92	75.05	75.27	75.68	2,151,445.00
27.04.2021	74.97	74.32	74.71	74.58	2,043,463.00
28.04.2021	76.11	74.43	74.53	75.73	1,363,811.00
29.04.2021	75.99	74.07	75.91	74.77	2,455,594.00
30.04.2021	74.40	72.67	74.03	72.76	1,532,951.00
03.05.2021	74.30	73.31	73.43	74.11	1,142,502.00
04.05.2021	74.59	73.43	74.40	74.57	1,248,893.00
05.05.2021	77.40	76.96	76.13	77.20	1,238,294.00
06.05.2021	78.45	76.83	77.16	78.37	1,803,628.00
07.05.2021	79.54	78.01	78.67	79.38	2,322,546.00
10.05.2021	82.07	80.75	81.52	80.83	2,706,281.00
11.05.2021	80.97	78.83	79.46	80.70	2,359,296.00
12.05.2021	81.03	78.73	79.83	79.05	2,388,464.00
13.05.2021	78.37	76.64	77.42	77.67	2,254,525.00
14.05.2021	77.67	76.56	76.75	77.47	2,198,855.00
17.05.2021	78.81	76.98	77.17	78.70	2,157,599.00
18.05.2021	79.17	77.18	79.09	77.50	1,862,204.00
19.05.2021	75.23	73.65	74.93	74.10	2,830,594.00
20.05.2021	74.29	73.48	74.00	74.10	1,954,745.00
21.05.2021	74.58	73.14	74.57	73.36	1,478,715.00
24.05.2021	73.30	72.57	72.93	73.05	1,351,749.00
25.05.2021	72.60	71.73	72.50	71.91	1,977,009.00
26.05.2021	72.66	71.74	71.91	72.46	2,221,277.00
27.05.2021	74.92	73.93	74.50	74.24	1,676,141.00
28.05.2021	74.38	73.71	73.92	74.11	1,116,723.00
01.06.2021	76.58	75.83	76.13	76.30	1,942,362.00
02.06.2021	76.32	75.59	75.98	76.25	1,318,524.00
03.06.2021	75.18	74.40	75.18	74.95	1,157,864.00
04.06.2021	76.31	75.33	76.00	76.12	1,000,162.00
07.06.2021	75.83	74.52	75.74	74.83	1,058,114.00
08.06.2021	76.47	74.74	75.53	76.12	1,521,439.00
09.06.2021	74.96	74.15	74.86	74.42	1,789,283.00
10.06.2021	75.40	74.54	74.62	75.25	1,533,501.00
11.06.2021	76.25	75.54	76.04	75.87	1,006,235.00
14.06.2021	75.97	75.39	75.63	75.49	1,330,614.00
15.06.2021	75.08	74.18	74.73	74.92	2,263,234.00
16.06.2021	74.77	73.40	74.16	73.82	1,923,583.00
17.06.2021	72.80	70.24	72.30	70.50	3,355,767.00
18.06.2021	70.18	68.54	70.00	68.54	2,438,561.00
21.06.2021	70.61	69.45	69.60	70.43	1,508,938.00
22.06.2021	71.40	69.92	70.55	71.28	1,723,103.00
23.06.2021	72.50	71.52	72.08	71.62	1,283,282.00
24.06.2021	72.87	71.97	72.39	72.79	986,321.00
25.06.2021	73.77	73.22	73.56	73.23	1,004,524.00
28.06.2021	73.85	72.33	73.58	72.81	1,440,404.00
29.06.2021	73.45	72.63	73.19	72.82	924,837.00
30.06.2021	73.04	72.02	72.68	72.83	1,177,712.00
01.07.2021	73.49	72.03	73.22	72.41	996,324.00
02.07.2021	72.98	72.00	72.44	72.96	882,917.00
06.07.2021	73.77	71.81	73.68	72.28	1,189,921.00
07.07.2021	74.36	73.18	73.75	74.03	1,462,088.00
08.07.2021	73.78	72.29	72.60	73.50	1,451,367.00
09.07.2021	76.89	74.53	74.92	76.48	2,292,023.00
12.07.2021	76.74	75.46	75.75	76.51	996,335.00
13.07.2021	76.49	75.66	75.77	76.18	1,062,578.00
14.07.2021	77.24	75.56	77.00	76.06	2,010,652.00
15.07.2021	76.71	75.29	75.42	76.35	1,312,024.00
16.07.2021	75.91	74.14	75.91	74.38	1,729,739.00
19.07.2021	72.96	72.02	72.49	72.34	1,972,641.00
20.07.2021	74.25	72.25	72.67	73.83	1,756,154.00
21.07.2021	75.86	74.90	75.03	75.74	1,720,393.00
22.07.2021	76.10	74.91	76.00	75.63	1,004,769.00
23.07.2021	76.59	75.39	76.32	76.43	1,062,018.00
26.07.2021	79.16	77.50	77.51	79.03	2,128,039.00
27.07.2021	78.72	77.05	77.80	78.03	2,086,151.00
28.07.2021	79.34	77.69	77.98	79.11	1,576,376.00
29.07.2021	80.50	79.94	80.31	80.24	2,349,164.00
30.07.2021	79.49	78.08	78.90	78.56	1,232,419.00
02.08.2021	79.88	78.35	79.71	78.41	1,355,907.00
03.08.2021	80.01	78.25	78.80	79.73	1,702,351.00
04.08.2021	80.29	79.02	79.80	79.02	1,509,250.00
05.08.2021	77.63	76.71	77.40	77.02	1,987,870.00
06.08.2021	77.49	76.40	77.27	76.72	1,011,806.00
09.08.2021	76.81	76.24	76.60	76.54	979,563.00
10.08.2021	77.60	75.92	76.01	77.53	1,692,244.00
11.08.2021	78.00	76.98	77.52	77.87	973,642.00
12.08.2021	76.98	76.34	76.84	76.79	1,451,635.00
13.08.2021	78.14	77.10	77.22	77.82	1,378,593.00
16.08.2021	77.17	75.12	76.30	75.82	3,317,131.00
17.08.2021	71.57	68.69	70.86	69.83	11,356,350.00
18.08.2021	66.72	65.17	66.65	65.47	8,661,277.00
19.08.2021	63.96	62.54	63.37	62.84	7,761,967.00
20.08.2021	63.63	62.78	63.30	63.60	4,583,932.00
23.08.2021	64.49	63.52	63.80	64.43	3,117,162.00
24.08.2021	65.37	64.35	64.35	65.23	3,073,521.00
25.08.2021	66.00	65.19	65.50	65.83	3,339,743.00
26.08.2021	65.42	64.43	65.14	64.83	4,440,419.00
27.08.2021	66.63	65.35	65.35	66.58	3,198,097.00
30.08.2021	68.13	67.01	67.67	67.67	2,204,554.00
31.08.2021	66.93	65.56	66.67	66.14	3,749,055.00
01.09.2021	65.55	64.74	65.01	65.28	3,265,846.00
02.09.2021	62.00	61.20	61.20	61.88	4,839,724.00
03.09.2021	63.26	62.12	62.48	63.01	3,366,518.00
07.09.2021	62.47	61.65	62.20	61.95	4,133,378.00
08.09.2021	61.84	60.45	61.55	61.00	4,312,907.00
09.09.2021	60.86	60.20	60.58	60.43	3,198,213.00
10.09.2021	61.68	60.84	61.18	60.86	1,701,750.00
13.09.2021	61.56	60.81	61.41	61.09	3,873,136.00
14.09.2021	60.90	59.56	60.80	59.82	4,122,603.00
15.09.2021	60.76	59.75	59.84	60.32	4,210,074.00
16.09.2021	58.84	57.30	58.84	58.11	3,427,226.00
17.09.2021	56.12	54.78	55.80	55.54	6,130,153.00
20.09.2021	54.11	52.86	53.01	54.04	5,551,866.00
21.09.2021	55.02	53.78	55.00	54.54	3,592,639.00
22.09.2021	55.62	54.66	55.36	55.00	5,396,415.00
23.09.2021	55.56	54.67	55.22	55.05	8,386,538.00
24.09.2021	54.91	54.33	54.45	54.53	4,024,565.00
27.09.2021	55.22	54.26	54.36	55.07	4,251,454.00
28.09.2021	54.15	52.43	53.96	52.56	7,256,290.00
29.09.2021	53.28	52.31	52.77	52.62	5,129,237.00
30.09.2021	54.21	53.40	53.79	53.52	3,815,824.00
01.10.2021	53.80	52.87	53.51	53.55	2,306,801.00
04.10.2021	54.19	53.29	53.81	53.36	2,474,777.00
05.10.2021	53.68	52.68	53.61	53.29	2,386,164.00
06.10.2021	53.77	52.43	52.80	53.75	3,038,859.00
07.10.2021	54.98	54.19	54.31	54.45	2,667,152.00
08.10.2021	55.47	54.73	55.15	55.06	2,722,606.00
11.10.2021	56.97	55.83	56.60	55.84	3,824,218.00
12.10.2021	56.17	55.60	55.82	55.88	2,987,568.00
13.10.2021	55.76	55.04	55.36	55.55	3,207,885.00
14.10.2021	57.81	56.80	56.86	57.65	4,181,988.00
15.10.2021	58.06	57.31	58.00	57.48	3,420,421.00
18.10.2021	58.03	56.82	57.49	58.01	3,893,738.00
19.10.2021	58.46	57.63	58.06	58.08	3,679,662.00
20.10.2021	58.11	57.09	57.50	58.01	3,246,710.00
21.10.2021	56.15	55.56	56.14	55.93	3,850,048.00
22.10.2021	56.95	55.75	56.38	56.72	3,448,564.00
25.10.2021	57.69	56.86	57.07	57.44	2,999,636.00
26.10.2021	57.27	56.61	57.27	56.89	2,003,285.00
27.10.2021	56.44	55.68	56.28	55.77	2,666,090.00
28.10.2021	56.38	55.78	56.01	56.11	2,359,334.00
29.10.2021	55.50	54.66	55.38	54.84	3,408,308.00
01.11.2021	55.02	54.46	54.82	54.50	3,578,658.00
02.11.2021	53.22	52.57	53.10	53.10	5,367,406.00
03.11.2021	53.92	52.98	53.44	53.72	3,111,543.00
04.11.2021	53.46	52.70	53.40	53.18	4,669,247.00
05.11.2021	53.50	52.99	53.11	53.42	3,010,459.00
08.11.2021	54.74	53.73	53.73	54.71	3,006,206.00
09.11.2021	54.33	52.84	54.18	53.40	3,089,520.00
10.11.2021	53.35	52.32	53.00	52.32	2,302,149.00
11.11.2021	55.12	54.22	54.38	55.06	3,558,300.00
12.11.2021	54.85	54.25	54.50	54.52	1,852,508.00
15.11.2021	53.92	53.44	53.84	53.74	3,029,399.00
16.11.2021	53.60	52.67	53.50	52.74	3,078,307.00
17.11.2021	53.08	52.29	52.71	52.32	2,281,274.00
18.11.2021	52.47	51.88	52.25	52.30	2,220,858.00
19.11.2021	52.83	52.23	52.51	52.36	2,863,020.00
22.11.2021	54.49	52.65	52.90	54.02	3,536,540.00
23.11.2021	55.60	54.76	54.77	55.53	3,568,492.00
24.11.2021	56.34	55.30	55.96	55.48	3,517,954.00
26.11.2021	54.53	53.28	-99.99	54.43	0.00
29.11.2021	56.22	55.23	55.46	55.96	3,695,671.00
30.11.2021	57.06	55.70	56.34	56.19	4,540,398.00
01.12.2021	57.13	55.24	56.45	55.27	4,067,690.00
02.12.2021	57.98	56.12	56.40	57.66	6,150,471.00
03.12.2021	56.20	54.00	-99.99	54.51	0.00
06.12.2021	56.10	55.45	55.93	55.83	4,351,027.00
07.12.2021	58.64	57.55	57.70	57.84	4,154,114.00
08.12.2021	58.11	57.44	57.91	57.64	2,419,788.00
09.12.2021	57.25	56.70	56.97	57.06	2,495,810.00
10.12.2021	57.86	56.96	57.68	57.20	2,574,084.00
13.12.2021	58.13	57.20	58.02	57.63	2,671,606.00
14.12.2021	58.63	57.82	58.11	58.08	3,079,228.00
15.12.2021	58.31	57.05	58.11	58.26	3,851,011.00
16.12.2021	58.97	58.37	58.58	58.45	2,798,332.00
17.12.2021	59.09	58.17	59.04	58.27	3,671,903.00
20.12.2021	58.26	57.37	57.88	58.22	3,062,977.00
21.12.2021	59.77	58.82	58.86	59.71	4,888,152.00
22.12.2021	59.34	58.06	58.91	59.25	3,354,775.00
23.12.2021	60.21	59.42	59.61	59.92	2,306,724.00
27.12.2021	60.30	59.39	59.90	60.29	1,492,839.00
28.12.2021	60.25	59.42	59.93	59.62	1,785,643.00
29.12.2021	60.83	60.13	60.26	60.21	2,227,584.00
30.12.2021	60.96	60.22	60.80	60.26	2,050,914.00
31.12.2021	60.53	60.04	60.13	60.35	1,231,364.00
03.01.2022	60.78	60.14	60.59	60.34	1,580,154.00
04.01.2022	61.64	60.44	60.53	61.32	3,314,380.00
05.01.2022	62.98	61.72	61.74	62.05	6,379,639.00
06.01.2022	62.64	61.40	62.28	62.12	2,925,396.00
07.01.2022	64.37	62.81	62.89	64.36	3,665,206.00
10.01.2022	63.45	62.20	63.14	63.15	4,134,093.00
11.01.2022	64.61	62.46	63.00	64.49	4,210,985.00
12.01.2022	67.22	66.10	67.00	67.15	4,499,917.00
13.01.2022	67.52	66.80	67.00	67.10	5,157,692.00
14.01.2022	67.23	66.09	66.25	66.97	5,375,909.00
18.01.2022	67.54	66.08	66.87	66.45	6,184,146.00

צרו איתנו קשר *5988