גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

עדכון אחרון 19.01.2021

רענן

גלובס פיננסי > מניות > פי.אן.סי פייננשל סרוויסס גרופ > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פי.אן.סי פייננשל סרוויסס גרופ

PNC Financial Services Group

מניה PNC ניו-יורק USD

שער

156.000

שינוי

--

שינוי ב

--

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
17:50	156	156	156	156	0.00
18:00	155.98	155.98	155.98	155.98	0.00
18:10	155.82	155.82	155.82	155.82	37,380.00
18:20	155.8	155.8	155.8	155.8	27,452.00
18:30	155.73	155.73	155.73	155.73	35,216.00
18:40	155.44	155.44	155.44	155.44	32,293.00
18:50	155.53	155.53	155.53	155.53	19,507.00
19:00	155.55	155.55	155.55	155.55	22,761.00
19:10	155.735	155.735	155.735	155.735	23,736.00
19:20	155.45	155.45	155.45	155.45	47,100.00
19:30	155.42	155.42	155.42	155.42	25,543.00
19:40	155.15	155.15	155.15	155.15	20,107.00
19:50	155.235	155.235	155.235	155.235	31,149.00
20:00	154.87	154.87	154.87	154.87	31,388.00
20:10	155.21	155.21	155.21	155.21	24,045.00
20:20	155.43	155.43	155.43	155.43	24,283.00
20:30	155.51	155.51	155.51	155.51	25,103.00
20:40	155.59	155.59	155.59	155.59	54,988.00
20:50	155.32	155.32	155.32	155.32	52,700.00
21:00	155.4333	155.4333	155.4333	155.4333	48,238.00
21:10	155.375	155.375	155.375	155.375	60,958.00
21:20	155.6	155.6	155.6	155.6	47,478.00
21:30	155.725	155.725	155.725	155.725	28,234.00
21:40	155.88	155.88	155.88	155.88	32,610.00
21:50	155.94	155.94	155.94	155.94	36,214.00
22:00	156.02	156.02	156.02	156.02	27,739.00
22:10	156.24	156.24	156.24	156.24	30,284.00
22:20	156.115	156.115	156.115	156.115	38,443.00
22:30	156.39	156.39	156.39	156.39	69,634.00
22:40	156.2	156.2	156.2	156.2	41,450.00
22:50	156.13	156.13	156.13	156.13	68,862.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2021 17:00	161.415	160.23	160.58	161.188	12,290.00
14.01.2021 17:30	161.27	160.33	161.23	160.85	10,956.00
14.01.2021 18:00	161.295	160.8	161.005	160.86	10,827.00
14.01.2021 18:30	161.045	160.535	160.83	160.715	9,538.00
14.01.2021 19:00	161.185	160.66	160.66	161.005	10,461.00
14.01.2021 19:30	161.02	160.67	161.02	160.7333	21,782.00
14.01.2021 20:00	161.47	160.75	160.75	161.42	8,115.00
14.01.2021 20:30	161.8	161.42	161.42	161.69	9,194.00
14.01.2021 21:00	161.9	161.44	161.75	161.44	9,004.00
14.01.2021 21:30	161.86	161.48	161.6	161.6	10,384.00
14.01.2021 22:00	161.81	161.35	161.63	161.63	11,344.00
14.01.2021 22:30	162.06	161.52	161.6	161.6	11,252.00
15.01.2021 16:30	158.5602	157.3	157.85	157.815	15,742.00
15.01.2021 17:00	157.95	156.31	157.55	156.765	10,730.00
15.01.2021 17:30	157.15	156.56	156.86	156.59	15,734.00
15.01.2021 18:00	156.9	156.185	156.47	156.52	13,717.00
15.01.2021 18:30	156.65	155.92	156.6499	156	11,620.00
15.01.2021 19:00	156.235	155.51	155.75	156.16	13,258.00
15.01.2021 19:30	156.72	156.08	156.23	156.35	8,758.00
15.01.2021 20:00	156.88	156.255	156.33	156.8134	9,847.00
15.01.2021 20:30	156.95	155.69	156.88	155.8	13,838.00
15.01.2021 21:00	155.9811	155.22	155.87	155.585	10,616.00
15.01.2021 21:30	156.13	155.42	155.55	156.09	12,614.00
15.01.2021 22:00	156.63	156.16	156.16	156.37	14,012.00
15.01.2021 22:30	156.32	154.39	156.32	154.78	13,464.00
19.01.2021 17:30	156.28	155.86	156.0366	155.86	2,500.00
19.01.2021 18:00	155.915	155.37	155.8	155.765	13,026.00
19.01.2021 18:30	155.78	155.28	155.78	155.41	9,099.00
19.01.2021 19:00	155.735	155.35	155.41	155.395	11,167.00
19.01.2021 19:30	155.395	154.75	155.385	155.07	11,564.00
19.01.2021 20:00	155.51	155.09	155.13	155.5	12,249.00
19.01.2021 20:30	155.625	155.32	155.46	155.475	21,774.00
19.01.2021 21:00	155.86	155.26	155.455	155.86	13,318.00
19.01.2021 21:30	156.16	155.77	155.89	156.08	10,730.00
19.01.2021 22:00	156.5	156.01	156.1	156.44	13,467.00
19.01.2021 22:30	156.47	155.975	156.355	155.975	14,282.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.01.2020	153.33	151.46	152.14	151.65	2,035,077.00
22.01.2020	153.02	151.65	151.96	152.26	2,637,334.00
23.01.2020	153.25	149.93	151.39	152.71	2,118,137.00
24.01.2020	152.48	149.52	152.48	150.38	3,152,653.00
27.01.2020	150.00	147.32	147.94	148.53	2,330,577.00
28.01.2020	150.97	148.88	149.32	149.69	1,554,981.00
29.01.2020	150.76	148.33	149.91	148.59	1,083,377.00
30.01.2020	151.10	147.13	147.13	150.96	2,277,182.00
31.01.2020	150.69	148.24	149.27	148.55	2,806,940.00
03.02.2020	151.15	149.26	150.04	149.54	1,966,067.00
04.02.2020	152.23	150.43	151.95	150.66	1,502,467.00
05.02.2020	153.85	152.30	152.52	153.75	1,097,251.00
06.02.2020	154.95	152.68	154.82	152.85	1,477,762.00
07.02.2020	153.64	151.38	151.82	153.35	1,547,163.00
10.02.2020	153.86	152.31	152.49	153.86	1,205,387.00
11.02.2020	155.69	154.19	154.34	154.79	1,192,914.00
12.02.2020	156.92	154.84	156.00	155.21	954,524.00
13.02.2020	155.55	154.13	154.76	155.32	1,377,083.00
14.02.2020	155.44	153.18	155.16	154.13	1,827,034.00
18.02.2020	154.13	150.00	153.49	151.39	2,117,093.00
19.02.2020	153.90	151.88	152.15	153.35	1,316,923.00
20.02.2020	154.94	152.27	152.75	154.48	1,426,050.00
21.02.2020	154.07	151.78	153.60	153.80	1,516,330.00
24.02.2020	150.22	148.08	149.31	148.81	2,234,676.00
25.02.2020	149.34	141.01	148.90	141.34	2,803,369.00
26.02.2020	143.08	138.68	142.55	138.71	2,729,581.00
27.02.2020	136.81	130.53	136.01	130.62	3,624,461.00
02.03.2020	132.76	124.65	126.82	132.64	2,960,435.00
03.03.2020	133.64	124.05	132.00	125.49	3,545,498.00
04.03.2020	129.61	124.61	127.16	129.40	2,573,998.00
05.03.2020	124.81	118.45	124.66	120.69	3,559,995.00
06.03.2020	118.49	112.12	115.38	114.23	3,703,517.00
09.03.2020	107.21	97.55	102.60	101.64	4,700,633.00
10.03.2020	108.98	100.30	104.05	108.04	4,757,122.00
11.03.2020	106.08	100.13	104.29	101.94	5,568,203.00
12.03.2020	104.00	90.89	93.48	95.66	5,332,726.00
13.03.2020	107.18	99.46	103.31	106.98	6,418,653.00
16.03.2020	103.29	89.26	91.18	89.97	5,318,354.00
17.03.2020	96.19	87.54	91.30	96.00	4,485,054.00
18.03.2020	91.19	81.03	88.78	87.53	5,098,590.00
19.03.2020	96.50	84.57	85.43	92.42	3,370,770.00
20.03.2020	95.37	86.60	94.08	90.29	2,637,050.00
23.03.2020	88.44	79.41	86.35	80.64	3,815,540.00
24.03.2020	90.99	84.66	86.55	90.18	5,136,208.00
25.03.2020	97.17	86.90	91.52	92.05	3,790,829.00
26.03.2020	103.73	92.05	92.58	102.92	3,735,550.00
27.03.2020	103.29	96.98	97.48	100.13	2,534,978.00
30.03.2020	101.68	97.82	99.27	100.97	2,639,750.00
31.03.2020	100.54	94.24	98.73	95.72	3,543,878.00
01.04.2020	90.76	86.52	90.00	87.35	4,023,681.00
02.04.2020	91.97	85.86	87.33	90.73	3,061,956.00
03.04.2020	91.12	84.02	89.39	85.19	3,112,523.00
06.04.2020	96.15	89.56	90.17	95.31	3,151,937.00
07.04.2020	103.33	94.43	101.35	94.92	2,917,548.00
08.04.2020	100.35	94.62	95.87	99.50	2,899,748.00
09.04.2020	106.13	101.00	101.57	105.63	2,196,748.00
13.04.2020	105.26	100.42	105.14	100.96	2,790,437.00
14.04.2020	104.15	97.70	103.22	99.47	3,375,639.00
15.04.2020	96.60	91.10	94.55	92.43	3,923,853.00
16.04.2020	93.33	89.13	92.83	90.54	3,090,295.00
17.04.2020	101.86	94.12	94.28	101.50	4,025,571.00
20.04.2020	103.99	97.29	98.37	102.55	4,163,627.00
21.04.2020	99.93	96.96	98.17	99.00	4,106,689.00
22.04.2020	101.84	98.35	101.41	98.90	2,531,937.00
23.04.2020	102.20	99.19	99.19	99.43	2,034,797.00
24.04.2020	101.78	98.46	99.97	100.73	2,120,271.00
27.04.2020	106.08	101.13	102.17	105.49	1,953,427.00
28.04.2020	110.68	105.33	109.97	105.99	2,400,069.00
29.04.2020	112.90	108.63	110.65	110.99	2,317,440.00
30.04.2020	108.47	105.17	107.67	106.67	2,107,993.00
01.05.2020	105.96	101.73	103.41	102.97	2,344,658.00
04.05.2020	101.93	98.68	100.00	101.61	2,148,407.00
05.05.2020	104.17	99.59	103.57	99.77	1,274,936.00
06.05.2020	101.35	98.19	101.00	98.50	2,444,945.00
07.05.2020	104.40	99.96	99.96	101.29	1,703,821.00
08.05.2020	105.48	103.11	104.17	105.03	1,330,878.00
11.05.2020	103.00	100.70	103.00	102.12	2,480,850.00
12.05.2020	103.15	98.45	102.29	100.00	9,921,045.00
13.05.2020	99.65	94.83	99.50	96.79	6,206,049.00
14.05.2020	99.00	93.27	94.48	97.84	5,230,918.00
15.05.2020	98.91	95.89	96.98	97.25	2,596,930.00
18.05.2020	104.83	100.11	101.00	104.06	3,574,032.00
19.05.2020	104.50	101.00	103.45	101.13	3,235,954.00
21.05.2020	105.47	102.67	102.97	103.19	2,451,515.00
22.05.2020	104.86	102.59	103.54	104.61	3,234,373.00
26.05.2020	111.65	108.93	109.40	109.56	4,166,720.00
27.05.2020	118.00	112.30	118.00	116.61	4,372,498.00
28.05.2020	117.65	114.31	117.60	115.80	2,986,581.00
29.05.2020	116.14	113.27	113.54	114.04	3,666,549.00
01.06.2020	116.00	113.61	114.79	114.67	1,823,831.00
02.06.2020	116.50	113.43	116.21	114.86	3,016,338.00
03.06.2020	121.48	118.38	119.16	119.71	4,600,887.00
04.06.2020	123.26	118.07	119.58	122.72	3,546,780.00
05.06.2020	132.58	126.03	130.99	128.03	4,796,138.00
08.06.2020	132.37	129.76	130.65	131.13	4,011,476.00
09.06.2020	127.76	124.63	126.19	126.19	3,401,283.00
10.06.2020	125.69	118.60	125.07	118.93	3,617,048.00
11.06.2020	114.23	107.29	112.17	107.48	4,153,650.00
12.06.2020	113.21	107.76	113.01	110.76	3,650,092.00
15.06.2020	113.32	105.94	106.39	112.97	2,591,835.00
16.06.2020	117.71	112.36	117.61	114.94	2,616,223.00
17.06.2020	115.38	111.45	114.93	111.65	1,341,939.00
18.06.2020	113.52	109.98	110.84	110.73	2,298,266.00
19.06.2020	113.12	107.12	112.34	108.23	6,687,456.00
22.06.2020	109.98	106.14	107.43	108.56	2,170,768.00
23.06.2020	111.83	107.69	110.66	107.73	2,037,441.00
24.06.2020	106.49	102.27	106.49	103.38	3,861,473.00
25.06.2020	106.91	102.57	102.98	106.45	2,234,168.00
26.06.2020	104.62	100.11	104.15	100.93	4,040,267.00
29.06.2020	103.62	101.55	102.39	102.83	2,897,533.00
30.06.2020	106.04	101.85	101.99	105.21	3,326,757.00
01.07.2020	105.79	102.49	105.77	102.83	2,120,115.00
02.07.2020	106.29	101.81	105.35	102.15	3,077,861.00
06.07.2020	105.70	102.67	104.25	103.35	2,319,662.00
07.07.2020	102.62	99.21	102.23	99.71	2,512,654.00
08.07.2020	100.85	98.26	99.57	100.14	2,906,083.00
09.07.2020	99.99	97.09	99.47	98.85	3,430,355.00
10.07.2020	102.01	98.62	98.62	101.60	2,919,443.00
13.07.2020	104.26	101.52	102.50	102.68	3,569,716.00
14.07.2020	103.36	100.40	102.66	101.26	3,433,324.00
15.07.2020	105.33	101.70	103.87	104.07	3,987,311.00
16.07.2020	106.67	101.34	101.85	104.99	4,029,108.00
17.07.2020	105.13	102.99	104.29	103.02	2,948,114.00
20.07.2020	103.63	101.55	102.00	102.94	2,400,577.00
21.07.2020	108.28	103.69	103.69	107.70	3,500,245.00
22.07.2020	107.79	106.05	106.64	106.63	2,518,506.00
23.07.2020	108.28	105.85	106.01	107.34	2,061,957.00
24.07.2020	108.87	106.73	108.07	106.84	1,984,004.00
27.07.2020	105.75	103.84	105.75	104.92	1,825,424.00
28.07.2020	105.63	104.41	104.41	104.83	1,335,431.00
29.07.2020	109.30	104.05	104.32	108.95	2,598,176.00
30.07.2020	106.62	104.34	106.45	106.27	1,711,007.00
31.07.2020	106.78	104.06	105.71	106.67	2,076,820.00
03.08.2020	107.60	105.30	106.54	105.93	1,913,128.00
04.08.2020	106.14	104.83	106.14	105.29	1,645,307.00
05.08.2020	106.78	105.36	106.19	106.56	2,290,653.00
06.08.2020	107.38	105.65	105.79	107.03	1,619,420.00
07.08.2020	110.03	105.81	105.83	109.70	2,797,830.00
10.08.2020	111.61	109.38	110.15	109.66	2,053,770.00
11.08.2020	115.29	111.93	112.74	112.47	2,910,631.00
12.08.2020	114.85	110.40	114.73	112.00	2,001,423.00
13.08.2020	111.79	109.83	110.46	111.01	1,271,005.00
14.08.2020	112.49	109.50	109.80	111.75	1,830,580.00
17.08.2020	111.05	109.54	110.40	110.33	2,512,660.00
18.08.2020	110.33	106.81	109.94	107.08	2,423,354.00
19.08.2020	108.75	106.17	106.87	106.39	1,968,764.00
20.08.2020	106.43	104.41	105.08	106.08	1,991,362.00
21.08.2020	106.99	105.50	105.80	106.45	2,208,104.00
24.08.2020	109.88	106.50	106.89	109.80	1,688,195.00
25.08.2020	112.00	109.57	111.45	110.77	2,036,131.00
26.08.2020	111.32	109.52	110.51	110.31	2,056,508.00
27.08.2020	113.48	109.55	110.04	112.50	1,857,213.00
28.08.2020	113.20	111.41	113.20	112.35	1,311,766.00
31.08.2020	112.26	111.10	112.04	111.20	2,158,224.00
01.09.2020	112.39	109.54	109.81	111.60	1,705,784.00
02.09.2020	113.00	110.62	111.00	112.40	1,624,899.00
03.09.2020	116.67	110.93	113.76	111.67	1,869,685.00
04.09.2020	115.56	111.34	113.97	113.10	1,459,819.00
08.09.2020	112.11	108.84	111.61	110.30	2,044,315.00
09.09.2020	111.28	109.77	111.28	109.91	1,043,845.00
10.09.2020	111.59	108.19	110.61	108.22	2,030,952.00
11.09.2020	111.26	108.35	109.08	110.75	1,631,983.00
14.09.2020	115.08	111.23	111.50	114.18	1,504,296.00
15.09.2020	114.43	110.70	113.70	111.29	1,996,740.00
16.09.2020	115.13	110.74	111.15	113.64	2,253,813.00
17.09.2020	113.59	111.00	111.58	111.88	1,767,011.00
18.09.2020	112.40	110.67	110.99	111.76	2,229,876.00
21.09.2020	110.57	107.48	108.92	108.84	2,093,701.00
22.09.2020	108.84	104.17	108.18	105.36	2,878,776.00
23.09.2020	107.34	102.42	105.73	102.48	2,012,973.00
24.09.2020	105.39	101.58	103.43	103.45	1,874,527.00
25.09.2020	105.05	102.01	102.26	104.90	1,381,295.00
28.09.2020	109.15	106.55	106.82	108.13	1,543,034.00
29.09.2020	107.76	105.16	107.50	106.93	1,625,334.00
30.09.2020	110.28	107.36	107.55	109.91	2,488,616.00
01.10.2020	110.90	108.37	110.05	109.43	1,596,488.00
02.10.2020	113.00	107.79	108.09	112.16	1,829,877.00
05.10.2020	114.97	112.50	113.47	114.80	1,852,013.00
06.10.2020	117.15	112.59	115.99	113.17	1,942,918.00
07.10.2020	117.04	114.25	114.34	115.18	2,373,944.00
08.10.2020	117.03	115.10	115.80	116.54	2,492,071.00
09.10.2020	117.22	114.84	117.11	115.48	1,963,378.00
12.10.2020	116.83	115.22	115.51	116.28	1,517,289.00
13.10.2020	116.23	111.90	115.86	112.51	2,235,306.00
14.10.2020	114.39	109.54	112.18	109.83	2,592,853.00
15.10.2020	109.39	107.55	108.34	109.08	1,891,285.00
16.10.2020	111.51	108.89	109.58	111.48	1,982,607.00
19.10.2020	112.23	109.76	111.91	109.99	1,949,856.00
20.10.2020	113.85	110.98	110.98	112.06	1,736,282.00
21.10.2020	112.73	110.46	112.02	110.64	1,280,780.00
22.10.2020	115.39	110.62	110.87	115.32	1,823,802.00
23.10.2020	116.52	113.60	116.22	114.81	1,435,648.00
26.10.2020	113.40	110.08	113.36	111.63	1,739,370.00
27.10.2020	111.08	108.98	111.06	109.19	1,793,260.00
28.10.2020	110.07	107.64	107.71	108.72	3,221,724.00
29.10.2020	110.66	106.85	108.19	109.82	1,813,073.00
30.10.2020	112.01	108.58	109.46	111.88	2,261,481.00
02.11.2020	116.14	112.19	113.49	114.45	3,411,526.00
03.11.2020	120.08	116.86	117.29	119.39	3,048,636.00
04.11.2020	116.49	112.20	116.20	112.86	2,131,549.00
05.11.2020	117.60	113.10	113.13	117.17	2,069,309.00
06.11.2020	117.84	114.14	117.84	114.68	1,678,509.00
09.11.2020	129.56	125.05	125.56	127.98	3,975,128.00
10.11.2020	129.00	126.00	129.00	126.74	3,765,744.00
11.11.2020	127.40	123.02	127.40	125.44	3,117,437.00
12.11.2020	123.31	118.79	123.31	121.00	2,266,637.00
13.11.2020	123.78	121.50	122.00	122.78	1,560,938.00
16.11.2020	127.02	124.50	125.77	126.29	5,424,551.00
17.11.2020	127.07	123.27	124.92	126.89	3,667,549.00
18.11.2020	131.31	126.57	127.52	129.30	3,731,575.00
19.11.2020	130.36	126.25	128.06	130.30	2,205,610.00
20.11.2020	130.32	127.75	128.81	128.90	2,226,812.00
23.11.2020	134.16	130.65	132.22	133.65	2,146,883.00
24.11.2020	140.24	136.15	136.64	140.11	2,927,171.00
25.11.2020	141.82	137.48	139.10	140.65	3,066,255.00
27.11.2020	140.69	138.75	140.60	139.79	1,178,127.00
30.11.2020	139.54	137.77	138.28	138.07	4,244,430.00
01.12.2020	141.40	139.89	140.24	140.72	3,129,512.00
02.12.2020	141.68	139.64	139.90	141.38	1,719,078.00
03.12.2020	142.13	139.84	140.72	141.25	2,609,883.00
04.12.2020	143.50	141.43	142.80	142.53	1,517,541.00
07.12.2020	141.95	139.52	141.44	141.81	1,616,001.00
08.12.2020	142.43	139.80	140.06	141.43	1,362,969.00
09.12.2020	143.82	141.49	142.66	143.28	2,045,111.00
10.12.2020	144.15	141.66	142.50	143.99	1,592,411.00
11.12.2020	143.76	139.30	142.94	143.66	1,512,813.00
14.12.2020	145.42	141.03	145.37	141.79	2,179,894.00
15.12.2020	143.65	141.07	142.64	143.15	2,175,585.00
16.12.2020	145.48	142.88	143.85	145.25	1,651,056.00
17.12.2020	145.69	143.58	144.97	145.02	1,558,997.00
18.12.2020	145.49	143.23	144.98	144.91	4,518,244.00
21.12.2020	147.23	142.66	146.05	144.60	2,531,516.00
22.12.2020	145.18	142.50	144.91	143.73	2,128,047.00
23.12.2020	147.67	144.16	144.79	146.70	1,312,987.00
24.12.2020	146.69	144.67	146.43	146.15	518,813.00
28.12.2020	148.38	145.85	147.02	146.54	1,686,223.00
29.12.2020	146.67	144.64	146.59	144.87	1,009,360.00
30.12.2020	147.34	145.08	145.47	146.89	983,654.00
31.12.2020	149.31	145.83	146.75	149.00	1,312,997.00
04.01.2021	149.76	146.05	149.68	149.15	2,226,666.00
05.01.2021	150.57	147.29	149.20	148.36	2,831,827.00
06.01.2021	158.25	152.15	152.31	156.51	3,016,076.00
07.01.2021	162.74	158.95	159.11	159.00	2,487,797.00
08.01.2021	159.22	156.10	158.48	158.19	1,840,353.00
11.01.2021	159.96	155.46	157.20	159.38	1,970,757.00
12.01.2021	162.65	159.58	161.00	161.73	2,024,374.00
13.01.2021	161.50	158.28	160.06	159.10	1,965,941.00
14.01.2021	162.07	159.54	160.11	161.50	2,031,089.00
15.01.2021	158.74	154.37	157.18	154.78	3,282,385.00
19.01.2021	156.52	154.21	155.76	156.00	2,559,909.00

צרו איתנו קשר *5988