גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וולט דיסני > גרפים

עדכון אחרון 16:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וולט דיסני

Walt Disney

מניה DIS ניו-יורק USD

שער

98.61

שינוי

-0.75%

שינוי ב USD

-0.75

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
15:30					0.00
15:40	99.3176	99.3176	99.3176	99.3176	0.00
15:50	99.16	99.16	99.16	99.16	219,324.00
16:00	99	99	99	99	290,479.00
16:10	98.7	98.7	98.7	98.7	230,812.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.03.2025 16:00	98.25	97.72	97.975	97.93	9,957,763.00
14.03.2025 16:30	98.41	97.63	97.92	98.41	11,842,309.00
14.03.2025 17:00	98.71	98.24	98.54	98.5	18,755,818.00
14.03.2025 17:30	98.82	98.4	98.505	98.775	24,966,318.00
14.03.2025 18:00	98.865	98.38	98.8453	98.47	30,140,524.00
14.03.2025 18:30	99.0115	98.5281	98.5281	98.9271	27,819,381.00
14.03.2025 19:00	99.08	98.705	98.8649	98.705	34,053,095.00
14.03.2025 19:30	98.75	98.335	98.67	98.395	43,984,782.00
14.03.2025 20:00	98.7649	98.391	98.391	98.66	43,801,747.00
14.03.2025 20:30	98.97	98.64	98.64	98.805	42,055,604.00
14.03.2025 21:00	98.81	98.58	98.75	98.58	46,361,313.00
14.03.2025 21:30	98.855	98.36	98.67	98.63	43,118,603.00
17.03.2025 15:30	99.56	98.8	98.8	99.375	198,774.00
17.03.2025 16:00	99.62	99.265	99.57	99.265	4,313,283.00
17.03.2025 16:30	99.49	99.18	99.21	99.27	6,659,881.00
17.03.2025 17:00	99.555	99.24	99.46	99.27	6,652,523.00
17.03.2025 17:30	99.33	99.0984	99.16	99.26	7,097,522.00
17.03.2025 18:00	99.54	99.2575	99.2575	99.33	11,059,592.00
17.03.2025 18:30	99.57	99.25	99.27	99.47	15,385,375.00
17.03.2025 19:00	99.64	99.37	99.49	99.63	23,342,365.00
17.03.2025 19:30	99.81	99.6332	99.7	99.6983	19,351,716.00
17.03.2025 20:00	100.07	99.7897	99.7897	99.9199	25,255,607.00
17.03.2025 20:30	100.03	99.8069	99.905	99.95	32,514,853.00
17.03.2025 21:00	99.92	99.67	99.91	99.7567	29,433,226.00
17.03.2025 21:30	99.755	99.36	99.75	99.36	16,950,402.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.03.2024	115.17	113.24	113.41	114.51	10,995,610.00
20.03.2024	116.51	114.36	114.61	116.46	11,686,220.00
21.03.2024	117.36	115.86	116.99	116.70	10,347,420.00
22.03.2024	117.66	115.84	116.92	115.87	7,132,243.00
25.03.2024	119.41	116.87	116.97	119.36	12,087,360.00
26.03.2024	120.40	118.19	119.63	119.93	11,842,070.00
27.03.2024	122.03	120.02	120.96	120.98	10,763,300.00
28.03.2024	123.74	121.20	121.25	122.36	15,357,670.00
01.04.2024	122.40	120.78	122.06	121.53	8,342,782.00
02.04.2024	123.53	120.16	120.22	122.82	15,448,250.00
03.04.2024	123.69	118.38	122.27	118.98	22,421,760.00
04.04.2024	120.19	116.96	119.22	117.09	13,777,740.00
05.04.2024	118.86	116.30	116.60	118.38	9,648,470.00
08.04.2024	118.52	116.82	118.02	117.35	6,258,344.00
09.04.2024	118.51	116.89	117.38	117.97	7,378,121.00
10.04.2024	117.56	116.37	116.60	117.19	6,442,685.00
11.04.2024	118.28	116.37	117.59	117.15	6,551,000.00
12.04.2024	116.70	113.73	116.39	114.01	11,585,490.00
15.04.2024	115.55	112.77	114.88	112.95	9,225,783.00
16.04.2024	114.50	112.52	112.82	113.88	8,550,875.00
17.04.2024	114.21	112.89	114.00	112.94	6,983,105.00
18.04.2024	114.25	112.19	113.18	112.43	7,601,503.00
19.04.2024	112.71	111.08	111.72	112.61	9,392,137.00
22.04.2024	113.64	111.75	113.10	111.99	6,612,157.00
23.04.2024	114.24	112.80	112.83	113.71	6,572,662.00
24.04.2024	114.18	113.14	113.14	113.92	6,039,167.00
25.04.2024	112.89	110.39	111.22	112.77	8,023,767.00
26.04.2024	113.02	111.32	111.85	112.73	6,298,384.00
29.04.2024	113.88	110.34	113.04	112.08	7,161,965.00
30.04.2024	112.04	110.80	112.00	111.10	7,959,768.00
01.05.2024	111.99	110.21	111.29	110.48	6,334,028.00
02.05.2024	112.87	110.56	111.43	112.62	6,774,455.00
03.05.2024	114.11	112.80	113.54	113.66	7,385,965.00
06.05.2024	116.94	114.15	114.80	116.47	15,978,950.00
07.05.2024	107.88	104.21	107.25	105.39	54,784,410.00
08.05.2024	106.48	104.44	104.90	105.44	15,130,460.00
09.05.2024	106.13	104.39	104.62	105.80	14,960,390.00
10.05.2024	107.02	105.42	106.92	105.79	15,832,730.00
13.05.2024	106.64	105.59	105.59	105.83	9,586,015.00
14.05.2024	105.99	104.95	105.30	105.35	11,256,790.00
15.05.2024	105.88	101.39	105.62	102.77	20,646,460.00
16.05.2024	104.03	102.84	103.04	103.37	9,461,450.00
17.05.2024	103.82	103.04	103.63	103.25	7,194,437.00
20.05.2024	103.67	102.52	103.33	102.90	7,654,598.00
21.05.2024	103.70	102.72	102.99	103.01	7,281,136.00
22.05.2024	103.83	102.75	102.98	103.02	6,960,118.00
23.05.2024	103.01	100.27	102.98	100.66	10,467,470.00
24.05.2024	102.09	100.69	100.85	101.76	6,346,990.00
28.05.2024	102.86	100.94	101.36	102.44	7,755,969.00
29.05.2024	102.08	100.77	101.76	100.88	7,232,131.00
30.05.2024	102.07	100.97	101.14	101.70	7,295,792.00
31.05.2024	104.08	101.41	101.52	103.96	14,686,020.00
03.06.2024	104.22	102.48	104.17	102.77	6,819,695.00
04.06.2024	103.49	101.63	102.11	103.33	7,155,637.00
05.06.2024	103.08	101.03	103.00	101.50	10,748,700.00
06.06.2024	101.93	100.81	101.05	101.21	10,258,640.00
07.06.2024	102.27	100.55	100.86	101.54	5,956,740.00
10.06.2024	102.85	100.64	101.25	102.74	7,567,338.00
11.06.2024	102.88	100.74	102.64	100.87	8,878,642.00
12.06.2024	101.69	100.25	101.20	100.80	9,021,414.00
13.06.2024	101.07	99.61	100.61	100.09	10,148,610.00
14.06.2024	100.38	99.25	99.81	99.97	7,016,236.00
17.06.2024	101.92	100.62	100.98	101.52	10,371,110.00
18.06.2024	101.76	100.61	101.12	101.50	7,034,045.00
20.06.2024	101.93	100.38	100.57	101.84	7,876,074.00
21.06.2024	102.54	101.58	101.79	102.27	14,116,530.00
24.06.2024	103.08	101.91	102.25	101.98	7,367,257.00
25.06.2024	103.68	101.77	102.66	102.20	10,297,530.00
26.06.2024	102.37	101.43	101.90	102.18	9,535,842.00
27.06.2024	102.28	101.81	102.04	102.17	8,217,542.00
28.06.2024	102.58	98.38	102.02	99.29	20,056,300.00
01.07.2024	99.74	97.88	99.40	98.04	12,569,780.00
02.07.2024	97.99	96.95	97.93	97.99	11,227,840.00
03.07.2024	99.08	97.83	97.84	98.61	5,029,284.00
05.07.2024	98.31	97.58	98.31	97.99	7,637,415.00
08.07.2024	98.29	96.89	97.69	97.37	7,730,166.00
09.07.2024	97.53	96.15	97.47	97.05	8,980,303.00
10.07.2024	97.28	96.25	96.95	96.97	7,555,914.00
11.07.2024	97.58	96.30	97.01	96.60	7,310,119.00
12.07.2024	97.83	96.98	97.10	97.13	6,431,696.00
15.07.2024	97.49	96.60	97.33	96.87	6,844,375.00
16.07.2024	98.72	96.54	97.02	98.47	10,694,020.00
17.07.2024	98.61	96.53	98.30	97.31	9,444,411.00
18.07.2024	98.06	96.68	97.36	96.79	7,143,969.00
19.07.2024	96.82	95.44	96.82	95.74	9,096,808.00
22.07.2024	-99.99	-99.99	95.11	94.01	0.00
23.07.2024	91.69	89.83	90.70	90.94	22,456,300.00
24.07.2024	90.75	89.57	90.22	89.80	11,729,620.00
25.07.2024	90.50	89.21	90.08	89.21	10,739,920.00
26.07.2024	90.55	89.33	90.00	89.93	10,887,270.00
29.07.2024	92.55	90.19	90.39	92.14	12,762,050.00
30.07.2024	94.04	91.67	91.67	93.79	9,498,340.00
31.07.2024	94.83	93.64	93.79	93.69	9,975,988.00
01.08.2024	93.95	92.60	93.86	93.05	8,974,315.00
02.08.2024	92.20	89.00	92.16	89.57	14,730,120.00
05.08.2024	89.56	86.42	86.89	87.78	18,898,610.00
06.08.2024	91.91	87.96	88.23	89.97	21,457,240.00
07.08.2024	89.24	85.75	88.00	85.96	30,042,470.00
08.08.2024	86.33	83.91	85.15	85.96	21,840,610.00
09.08.2024	86.25	84.71	86.13	86.21	15,568,760.00
12.08.2024	86.38	85.48	85.86	85.95	11,499,820.00
13.08.2024	86.46	85.31	86.46	85.60	14,457,140.00
14.08.2024	86.54	85.56	86.01	86.30	9,267,416.00
15.08.2024	88.93	87.21	87.25	88.79	12,119,520.00
16.08.2024	89.67	88.34	88.96	89.30	10,165,630.00
19.08.2024	90.95	89.41	89.41	90.82	9,689,494.00
20.08.2024	90.67	89.31	90.39	89.74	8,683,594.00
21.08.2024	90.78	89.43	90.22	90.72	7,595,010.00
22.08.2024	91.38	89.69	90.99	89.92	7,576,280.00
23.08.2024	90.75	89.68	90.15	90.56	7,334,831.00
26.08.2024	91.80	90.92	90.92	91.78	8,001,928.00
27.08.2024	91.72	90.75	91.43	90.90	7,197,809.00
28.08.2024	90.62	88.76	90.33	89.49	8,527,462.00
29.08.2024	90.70	89.63	90.45	89.81	6,110,655.00
30.08.2024	90.45	89.40	89.98	90.38	8,387,650.00
03.09.2024	90.49	88.54	89.61	89.13	8,427,904.00
04.09.2024	90.02	88.82	88.95	89.25	6,277,401.00
05.09.2024	89.67	88.34	89.67	88.65	6,185,096.00
06.09.2024	89.09	87.72	88.45	87.94	6,731,931.00
09.09.2024	88.89	87.81	88.22	88.34	8,252,418.00
10.09.2024	88.89	87.98	88.33	88.40	5,872,297.00
11.09.2024	88.43	86.59	88.05	88.32	9,156,457.00
12.09.2024	89.33	88.18	88.22	89.30	7,166,757.00
13.09.2024	90.72	89.39	89.45	90.55	7,075,390.00
16.09.2024	92.37	90.95	91.10	91.85	8,671,412.00
17.09.2024	93.25	92.17	92.37	92.86	8,100,916.00
18.09.2024	94.07	92.69	93.52	93.58	10,188,680.00
19.09.2024	95.29	93.32	94.82	93.45	10,855,860.00
20.09.2024	94.01	92.82	93.20	93.75	19,244,040.00
23.09.2024	93.70	92.16	93.69	92.97	7,282,800.00
24.09.2024	93.79	92.46	93.34	93.69	7,498,237.00
25.09.2024	94.44	93.35	93.64	93.92	8,396,582.00
26.09.2024	95.79	94.18	94.46	95.20	10,010,190.00
27.09.2024	96.90	95.28	95.49	96.01	9,875,193.00
30.09.2024	97.57	95.44	96.85	96.19	7,808,432.00
01.10.2024	95.85	93.32	95.19	94.05	9,949,041.00
02.10.2024	94.58	93.59	93.59	94.15	6,005,963.00
03.10.2024	94.09	93.13	93.61	93.63	6,162,881.00
04.10.2024	95.34	93.89	94.30	95.15	6,269,503.00
07.10.2024	95.14	91.76	95.09	92.39	10,991,480.00
08.10.2024	93.74	91.69	92.51	92.51	10,120,070.00
09.10.2024	94.01	91.46	91.86	93.60	8,619,884.00
10.10.2024	93.88	92.69	93.72	92.99	6,301,113.00
11.10.2024	94.61	92.80	92.85	94.13	7,823,663.00
14.10.2024	95.19	93.80	94.18	94.97	5,624,364.00
15.10.2024	95.65	93.68	95.25	94.22	6,409,591.00
16.10.2024	96.79	93.63	93.73	96.75	9,855,785.00
17.10.2024	97.33	95.61	96.93	96.54	9,469,137.00
18.10.2024	97.54	96.05	97.01	97.28	8,511,034.00
21.10.2024	97.45	95.95	97.20	96.62	8,094,468.00
22.10.2024	97.25	96.20	96.20	96.74	5,308,712.00
23.10.2024	97.14	95.99	96.93	96.24	5,378,689.00
24.10.2024	96.80	95.25	96.60	95.40	4,978,671.00
25.10.2024	96.85	95.01	95.81	95.03	6,600,071.00
28.10.2024	96.68	95.21	95.22	96.20	8,140,234.00
29.10.2024	96.62	95.68	96.26	96.13	6,830,506.00
30.10.2024	96.71	94.94	95.70	95.08	7,699,637.00
31.10.2024	96.63	95.00	95.27	96.20	8,140,584.00
04.11.2024	96.02	95.03	95.82	95.79	6,082,698.00
05.11.2024	96.67	95.25	95.60	96.63	6,550,702.00
06.11.2024	99.55	98.21	98.21	98.89	10,946,800.00
07.11.2024	99.52	98.13	98.78	98.93	7,405,827.00
11.11.2024	100.90	99.00	99.00	100.86	9,016,944.00
12.11.2024	101.29	99.50	100.55	100.99	9,266,338.00
13.11.2024	103.20	100.35	100.79	102.67	17,467,670.00
14.11.2024	114.81	108.40	110.33	109.12	47,162,930.00
15.11.2024	115.19	110.25	110.25	115.08	31,635,070.00
18.11.2024	115.43	112.89	113.33	113.54	14,210,350.00
19.11.2024	112.50	110.82	112.05	111.76	11,397,460.00
20.11.2024	114.37	111.47	112.26	114.26	9,290,016.00
21.11.2024	116.25	113.83	114.15	114.72	10,184,170.00
22.11.2024	116.34	113.60	113.85	115.65	9,946,489.00
25.11.2024	116.58	114.93	115.68	116.00	10,376,280.00
26.11.2024	116.42	115.44	116.00	115.45	6,774,510.00
27.11.2024	118.20	115.44	115.44	117.60	8,129,089.00
29.11.2024	117.74	116.73	117.25	117.47	5,094,860.00
02.12.2024	118.63	116.55	117.78	117.16	8,043,943.00
03.12.2024	117.23	115.45	117.00	116.45	8,349,259.00
04.12.2024	117.29	115.84	115.97	116.99	7,964,441.00
05.12.2024	117.27	116.06	116.55	116.50	9,801,090.00
06.12.2024	117.26	116.22	116.55	116.73	6,655,284.00
09.12.2024	117.18	113.91	116.39	114.61	8,602,774.00
10.12.2024	114.95	113.72	114.65	114.73	7,500,113.00
11.12.2024	115.05	113.98	114.64	114.61	6,230,068.00
12.12.2024	115.01	114.16	114.70	114.90	5,242,337.00
13.12.2024	114.96	113.30	114.32	113.34	6,557,861.00
16.12.2024	113.07	111.73	113.00	112.11	10,395,180.00
17.12.2024	114.04	110.80	111.03	113.02	11,670,760.00
18.12.2024	116.12	111.24	113.34	111.35	11,332,450.00
19.12.2024	112.91	111.25	111.66	111.37	9,148,537.00
20.12.2024	112.97	110.43	110.61	112.03	17,725,780.00
23.12.2024	111.85	110.31	111.61	111.40	5,669,529.00
24.12.2024	112.74	111.19	111.25	112.56	2,474,891.00
26.12.2024	113.32	111.86	112.12	112.55	4,428,567.00
27.12.2024	112.12	110.86	111.82	111.55	4,406,441.00
30.12.2024	111.54	109.83	110.43	110.80	5,647,281.00
31.12.2024	111.59	110.67	110.78	111.35	4,719,158.00
06.01.2025	112.85	110.87	111.47	111.05	6,258,323.00
07.01.2025	113.74	111.29	112.15	111.39	7,869,489.00
08.01.2025	111.11	108.64	111.00	109.76	7,008,313.00
10.01.2025	110.54	107.62	110.00	108.65	8,497,122.00
13.01.2025	108.61	106.72	107.93	108.08	6,456,478.00
14.01.2025	108.96	107.61	108.68	108.12	5,495,204.00
15.01.2025	109.60	107.99	109.17	108.18	6,034,474.00
16.01.2025	108.60	106.16	108.29	106.46	7,795,980.00
17.01.2025	107.74	106.54	106.83	107.02	7,097,202.00
21.01.2025	109.45	106.80	107.10	108.70	8,285,250.00
22.01.2025	109.55	108.23	109.55	108.81	8,691,583.00
23.01.2025	111.07	108.49	108.50	111.04	7,481,981.00
24.01.2025	113.39	110.63	111.15	112.16	8,280,055.00
27.01.2025	114.08	111.46	111.68	113.34	9,898,864.00
28.01.2025	112.96	111.56	112.85	112.14	6,506,657.00
29.01.2025	114.38	112.76	113.50	113.19	7,565,843.00
30.01.2025	115.18	113.12	114.08	113.43	6,215,986.00
31.01.2025	114.01	112.76	113.30	113.06	7,786,958.00
03.02.2025	112.46	110.86	111.35	112.43	1,982,085.00
04.02.2025	114.65	112.51	113.80	113.30	13,418,230.00
05.02.2025	118.59	110.76	115.70	111.79	15,092,030.00
06.02.2025	112.68	109.15	111.88	112.09	12,360,040.00
07.02.2025	112.55	110.81	111.61	110.86	8,557,937.00
10.02.2025	111.38	108.69	111.14	109.28	8,221,242.00
11.02.2025	109.05	107.69	108.38	109.02	7,438,203.00
12.02.2025	109.53	107.75	108.25	109.23	6,516,076.00
13.02.2025	109.76	108.56	108.92	109.58	3,707,601.00
14.02.2025	110.51	109.59	109.86	110.38	5,947,017.00
18.02.2025	109.92	108.71	109.78	109.56	8,243,216.00
19.02.2025	111.76	109.14	109.14	111.35	7,873,226.00
20.02.2025	111.52	109.38	111.24	110.55	5,960,320.00
21.02.2025	111.76	107.92	111.00	108.66	8,816,224.00
24.02.2025	111.56	108.65	108.84	111.20	7,010,230.00
25.02.2025	111.90	109.07	111.43	110.53	7,226,981.00
26.02.2025	113.25	110.06	110.06	111.83	7,824,197.00
27.02.2025	113.12	111.06	112.32	111.31	7,811,077.00
28.02.2025	113.99	111.00	111.46	113.80	14,480,800.00
03.03.2025	115.55	112.00	114.07	112.79	7,862,780.00
04.03.2025	112.25	108.27	111.70	108.85	10,514,510.00
05.03.2025	110.94	108.22	109.34	109.31	9,917,680.00
06.03.2025	108.83	105.02	108.38	105.43	11,601,680.00
07.03.2025	105.77	103.31	105.00	105.51	12,661,450.00
10.03.2025	104.80	102.11	104.43	103.08	10,885,630.00
11.03.2025	101.04	97.45	99.79	97.90	16,897,320.00
12.03.2025	99.49	96.38	98.68	98.76	11,886,980.00
13.03.2025	98.65	95.93	97.77	96.87	11,051,200.00
14.03.2025	99.10	97.42	97.44	98.64	10,196,770.00
17.03.2025	100.12	98.66	98.74	99.36	8,325,271.00

צרו איתנו קשר *5988