גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריג'נסי סנטרס > גרפים

עדכון אחרון 17:05

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריג'נסי סנטרס

Regency Centers

מניה REG ניו-יורק USD

שער

58.685

שינוי

-0.53%

שינוי ב USD

-0.31

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	58.81	58.81	58.81	58.81	0.00
16:50	58.785	58.785	58.785	58.785	7,655.00
17:00	58.58	58.58	58.58	58.58	6,990.00
17:10	58.65	58.65	58.65	58.65	18,981.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2024 17:00	59.98	59.56	59.89	59.98	171,003.00
02.05.2024 17:30	60.06	59.73	60.01	59.93	377,947.00
02.05.2024 18:00	60.07	59.85	59.91	59.96	523,981.00
02.05.2024 18:30	60.02	59.87	59.945	60	489,410.00
02.05.2024 19:00	60.01	59.9	59.99	59.9625	641,821.00
02.05.2024 19:30	59.99	59.82	59.975	59.91	913,178.00
02.05.2024 20:00	60.03	59.84	59.925	59.96	1,017,020.00
02.05.2024 20:30	59.96	59.84	59.95	59.93	843,453.00
02.05.2024 21:00	59.99	59.915	59.92	59.99	992,052.00
02.05.2024 21:30	60.16	59.94	59.98	60.12	1,179,574.00
02.05.2024 22:00	60.13	59.97	60.11	60	1,285,833.00
02.05.2024 22:30	60.01	59.83	59.97	59.95	1,311,346.00
03.05.2024 16:30	61.025	58.98	60.67	59.41	407,422.00
03.05.2024 17:00	59.38	58.4	59.38	58.615	1,085,969.00
03.05.2024 17:30	59.135	58.59	58.62	58.59	1,308,795.00
03.05.2024 18:00	58.96	58.4975	58.62	58.94	1,945,573.00
03.05.2024 18:30	59.07	58.64	58.97	58.92	2,406,741.00
03.05.2024 19:00	58.94	58.76	58.87	58.785	2,046,694.00
03.05.2024 19:30	58.92	58.7	58.785	58.74	1,934,200.00
03.05.2024 20:00	59	58.63	58.76	58.655	3,164,004.00
03.05.2024 20:30	58.88	58.635	58.635	58.88	2,856,163.00
03.05.2024 21:00	58.98	58.725	58.89	58.93	3,835,379.00
03.05.2024 21:30	58.98	58.86	58.92	58.97	3,643,304.00
03.05.2024 22:00	58.9	58.61	58.9	58.79	4,538,259.00
03.05.2024 22:30	59.04	58.66	58.69	59.01	5,271,180.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	60.80	59.64	60.76	59.68	426,922.00
09.05.2023	59.32	58.22	59.20	58.88	676,009.00
10.05.2023	59.71	58.56	59.49	58.99	579,373.00
11.05.2023	58.65	57.99	58.59	58.49	623,699.00
12.05.2023	58.60	57.94	58.49	58.53	403,088.00
15.05.2023	59.58	58.32	58.68	59.13	630,185.00
16.05.2023	59.13	56.97	59.13	57.02	654,922.00
17.05.2023	58.87	57.04	57.27	58.78	978,324.00
18.05.2023	58.75	57.19	57.72	58.24	2,070,912.00
19.05.2023	58.80	57.40	58.78	57.63	1,533,648.00
22.05.2023	58.51	57.50	57.93	58.44	873,900.00
23.05.2023	58.90	57.37	58.43	57.53	849,171.00
24.05.2023	57.49	56.05	57.38	56.35	991,333.00
25.05.2023	56.33	54.72	56.33	55.16	1,312,171.00
26.05.2023	56.12	54.94	55.16	55.94	934,146.00
30.05.2023	56.43	55.65	55.85	55.78	1,106,028.00
31.05.2023	56.64	55.66	55.85	56.27	1,586,662.00
01.06.2023	56.79	55.66	56.30	56.40	1,129,618.00
02.06.2023	58.38	57.12	57.20	58.35	440,733.00
05.06.2023	58.65	57.82	58.17	57.99	1,061,767.00
06.06.2023	59.14	57.96	58.01	59.06	989,508.00
07.06.2023	61.23	59.02	59.34	60.90	985,915.00
08.06.2023	61.03	59.88	60.90	60.66	929,725.00
09.06.2023	60.96	60.39	60.60	60.61	740,467.00
12.06.2023	61.03	60.14	60.68	60.93	1,037,313.00
13.06.2023	61.09	60.06	60.24	60.41	727,582.00
14.06.2023	61.14	60.30	60.72	60.84	885,519.00
15.06.2023	60.85	60.03	60.83	60.84	771,935.00
20.06.2023	61.24	59.94	61.24	60.66	923,745.00
21.06.2023	60.39	59.43	60.39	59.64	856,895.00
22.06.2023	59.77	58.38	59.70	58.89	711,494.00
23.06.2023	58.78	57.73	58.65	58.00	1,583,229.00
26.06.2023	59.51	57.86	58.22	59.49	652,311.00
27.06.2023	60.46	59.35	59.59	60.33	885,513.00
28.06.2023	60.50	59.69	60.35	60.35	1,043,914.00
29.06.2023	61.70	59.86	60.09	61.68	635,873.00
30.06.2023	62.29	60.89	62.15	61.77	1,300,922.00
03.07.2023	62.67	61.56	61.65	62.38	337,538.00
05.07.2023	62.97	61.51	62.21	62.26	846,910.00
06.07.2023	62.08	60.46	61.39	62.00	1,193,115.00
07.07.2023	62.04	61.28	61.90	61.31	1,036,857.00
10.07.2023	61.53	60.78	61.37	61.36	1,119,312.00
11.07.2023	62.81	61.50	61.67	62.79	868,709.00
12.07.2023	63.81	63.08	63.38	63.11	837,303.00
13.07.2023	63.54	62.70	63.05	63.41	1,052,279.00
14.07.2023	63.41	62.70	63.34	63.40	665,058.00
17.07.2023	64.01	62.88	63.11	63.84	898,432.00
18.07.2023	63.84	62.97	63.84	63.73	856,324.00
19.07.2023	64.77	63.88	63.94	64.75	663,767.00
20.07.2023	65.49	64.00	64.79	65.43	831,819.00
21.07.2023	66.44	65.28	65.62	65.80	964,934.00
24.07.2023	66.22	65.49	65.67	65.76	809,144.00
25.07.2023	66.08	65.06	65.86	65.33	722,796.00
26.07.2023	66.04	65.19	65.47	65.92	691,491.00
27.07.2023	66.36	64.43	65.97	64.56	782,337.00
28.07.2023	65.33	64.47	65.24	64.88	536,788.00
31.07.2023	65.83	64.64	64.88	65.55	1,040,761.00
01.08.2023	65.84	65.02	65.24	65.74	1,148,117.00
02.08.2023	65.80	64.79	65.49	65.69	732,224.00
03.08.2023	66.14	64.82	65.58	65.98	1,682,546.00
04.08.2023	66.83	65.01	65.81	66.25	1,429,197.00
07.08.2023	66.79	65.83	66.58	66.64	1,146,933.00
08.08.2023	65.99	65.02	65.76	65.48	1,058,791.00
09.08.2023	66.15	64.73	65.12	65.70	1,379,746.00
10.08.2023	66.35	64.70	65.98	64.98	933,299.00
11.08.2023	65.08	64.53	64.76	64.87	971,430.00
14.08.2023	64.91	63.95	64.89	64.21	744,380.00
15.08.2023	63.81	62.86	63.78	63.05	881,165.00
16.08.2023	63.33	62.14	63.14	62.15	1,350,383.00
17.08.2023	62.58	60.80	62.30	61.03	2,514,876.00
18.08.2023	61.88	60.47	60.59	61.31	1,122,353.00
21.08.2023	61.17	60.07	61.09	60.41	3,803,691.00
22.08.2023	60.80	59.98	60.71	60.21	896,182.00
23.08.2023	61.25	60.21	60.33	61.21	1,093,813.00
24.08.2023	62.37	61.23	61.38	61.38	1,237,787.00
25.08.2023	61.98	61.13	61.37	61.19	1,049,316.00
28.08.2023	62.22	61.40	61.41	61.72	627,022.00
29.08.2023	62.32	61.35	61.77	62.23	905,114.00
30.08.2023	62.54	61.87	62.28	62.23	696,763.00
31.08.2023	62.40	61.78	62.18	62.20	1,184,625.00
01.09.2023	62.92	62.33	62.33	62.39	853,807.00
05.09.2023	63.25	62.03	63.09	62.48	1,497,290.00
06.09.2023	63.65	62.41	62.71	63.60	1,267,021.00
07.09.2023	64.32	63.39	63.62	63.87	1,364,614.00
08.09.2023	64.66	63.73	63.87	64.07	928,148.00
11.09.2023	64.42	63.42	64.18	63.88	845,108.00
12.09.2023	64.37	63.62	63.69	64.31	446,782.00
13.09.2023	64.26	62.85	64.26	63.02	739,820.00
14.09.2023	64.38	63.28	63.28	64.14	765,796.00
15.09.2023	64.23	63.45	64.16	63.71	1,520,040.00
18.09.2023	63.57	62.41	63.57	62.45	841,952.00
19.09.2023	62.82	62.18	62.46	62.38	699,985.00
20.09.2023	63.40	62.42	63.16	62.47	556,600.00
21.09.2023	62.28	61.19	62.15	61.28	578,017.00
22.09.2023	61.84	60.73	61.33	60.77	748,367.00
25.09.2023	60.99	60.28	60.56	60.68	538,637.00
26.09.2023	60.56	59.08	60.23	59.26	888,744.00
27.09.2023	60.18	58.83	59.32	59.13	965,009.00
28.09.2023	60.29	59.40	59.43	60.11	1,255,673.00
29.09.2023	60.82	59.16	60.63	59.44	1,083,245.00
02.10.2023	59.56	57.69	59.31	58.07	736,075.00
03.10.2023	57.90	56.29	57.90	56.99	885,541.00
04.10.2023	57.54	56.47	57.22	57.42	882,056.00
05.10.2023	58.24	57.20	57.36	58.07	1,422,813.00
06.10.2023	58.42	57.17	57.86	57.99	1,579,354.00
09.10.2023	58.95	57.51	57.54	58.65	1,434,067.00
10.10.2023	59.52	58.38	58.54	58.93	1,106,859.00
11.10.2023	60.24	59.21	59.37	59.97	997,383.00
12.10.2023	59.76	58.76	59.76	59.06	675,713.00
13.10.2023	59.38	58.23	59.08	58.93	1,237,799.00
16.10.2023	59.93	58.87	59.43	59.60	735,106.00
17.10.2023	60.92	59.22	59.22	60.75	1,151,995.00
18.10.2023	60.58	59.59	60.42	59.70	1,046,503.00
19.10.2023	60.46	59.10	59.34	59.19	964,000.00
20.10.2023	59.84	59.08	59.44	59.15	1,345,335.00
23.10.2023	59.29	58.10	58.68	58.14	959,626.00
24.10.2023	59.53	58.33	58.33	59.17	1,447,202.00
25.10.2023	59.15	57.75	58.63	57.82	914,948.00
26.10.2023	59.18	58.06	58.06	58.88	1,055,562.00
27.10.2023	59.08	57.38	59.08	57.68	751,857.00
30.10.2023	58.71	57.49	58.21	58.21	1,054,475.00
31.10.2023	60.28	58.40	58.57	60.26	1,607,561.00
01.11.2023	60.80	59.93	60.26	60.65	1,228,897.00
02.11.2023	62.32	61.40	61.48	62.15	1,141,936.00
03.11.2023	63.94	62.63	62.74	62.74	1,357,897.00
06.11.2023	62.46	60.56	62.46	61.23	1,153,436.00
07.11.2023	61.95	60.06	61.38	60.13	1,129,194.00
08.11.2023	60.71	60.03	60.30	60.66	681,239.00
09.11.2023	60.95	59.17	60.66	59.41	828,520.00
10.11.2023	60.57	59.43	59.98	60.45	672,056.00
13.11.2023	60.32	59.53	60.15	59.76	729,831.00
14.11.2023	63.49	61.28	61.28	62.57	1,052,218.00
15.11.2023	62.76	61.72	62.15	62.22	978,871.00
16.11.2023	62.37	61.17	62.22	61.31	942,491.00
17.11.2023	62.09	61.20	61.95	61.80	856,399.00
20.11.2023	61.78	61.12	61.75	61.76	737,384.00
21.11.2023	61.57	60.89	61.43	60.95	667,625.00
22.11.2023	61.57	60.93	61.53	61.21	572,112.00
24.11.2023	61.47	61.00	61.10	61.32	257,099.00
27.11.2023	62.15	60.90	61.34	61.76	538,918.00
28.11.2023	61.93	61.28	61.59	61.85	665,624.00
29.11.2023	62.86	61.37	62.20	61.47	856,579.00
30.11.2023	62.85	61.62	62.05	62.78	1,818,752.00
01.12.2023	64.29	62.49	62.75	63.96	998,320.00
04.12.2023	65.19	63.46	63.59	65.13	906,835.00
05.12.2023	64.96	64.18	64.96	64.55	1,160,345.00
06.12.2023	65.08	63.66	64.76	63.77	1,132,564.00
07.12.2023	64.29	63.34	63.90	63.47	1,277,838.00
08.12.2023	64.00	62.61	63.24	63.96	1,079,541.00
11.12.2023	64.36	63.68	63.96	64.33	749,899.00
12.12.2023	64.80	63.85	64.64	64.25	594,421.00
13.12.2023	66.97	63.60	63.97	66.67	1,146,585.00
14.12.2023	68.47	67.37	67.59	67.85	1,393,247.00
15.12.2023	67.82	66.43	67.58	66.91	2,129,291.00
18.12.2023	67.33	66.60	67.31	66.74	978,215.00
19.12.2023	67.16	66.20	66.95	66.38	1,515,765.00
20.12.2023	66.99	65.50	66.38	65.54	1,184,817.00
21.12.2023	66.84	65.86	66.84	66.56	774,846.00
22.12.2023	67.43	66.50	66.63	66.61	903,180.00
26.12.2023	67.32	66.56	66.56	67.21	525,705.00
27.12.2023	67.28	66.75	67.28	67.07	689,710.00
28.12.2023	67.65	66.89	67.00	67.65	583,899.00
29.12.2023	67.63	66.85	67.43	67.00	817,655.00
02.01.2024	67.76	66.54	66.86	67.73	701,949.00
03.01.2024	67.36	65.56	67.36	65.77	901,710.00
04.01.2024	65.99	65.21	65.46	65.58	1,532,764.00
05.01.2024	65.73	64.57	65.35	65.00	1,718,757.00
08.01.2024	65.24	64.56	65.24	65.00	1,772,920.00
09.01.2024	64.73	63.97	64.29	64.53	1,833,466.00
10.01.2024	64.85	64.33	64.39	64.46	1,764,973.00
11.01.2024	64.43	63.74	64.10	64.13	649,375.00
12.01.2024	65.07	63.81	64.88	64.07	1,531,555.00
16.01.2024	63.97	63.06	63.66	63.33	1,459,010.00
17.01.2024	63.58	62.13	62.75	62.47	1,146,707.00
18.01.2024	62.58	61.62	62.39	62.30	1,371,542.00
19.01.2024	62.95	61.78	62.63	62.71	1,282,620.00
22.01.2024	63.81	62.79	63.06	62.97	980,346.00
23.01.2024	63.38	62.66	63.30	63.03	1,336,315.00
24.01.2024	63.85	62.09	63.63	62.21	1,299,182.00
25.01.2024	63.99	62.77	63.56	63.98	1,361,726.00
26.01.2024	64.29	63.53	64.25	63.60	1,037,422.00
29.01.2024	63.57	62.88	63.40	63.50	815,371.00
30.01.2024	63.63	63.00	63.53	63.17	1,039,268.00
31.01.2024	63.76	62.47	63.36	62.67	1,242,205.00
01.02.2024	63.67	62.10	62.67	63.65	1,057,588.00
02.02.2024	63.00	61.83	62.97	62.61	967,813.00
05.02.2024	61.92	61.11	61.83	61.23	1,179,293.00
06.02.2024	62.69	61.02	61.21	62.21	1,060,940.00
07.02.2024	62.42	61.80	62.25	61.94	919,671.00
08.02.2024	62.51	61.61	61.71	62.14	1,360,811.00
09.02.2024	62.09	60.01	60.10	61.32	2,322,309.00
12.02.2024	61.78	60.34	61.42	60.70	1,839,654.00
13.02.2024	60.41	58.76	59.55	60.41	2,251,299.00
14.02.2024	60.93	59.68	60.46	60.19	1,231,776.00
15.02.2024	61.40	60.85	60.94	61.24	674,762.00
16.02.2024	61.18	60.26	60.72	60.79	784,446.00
20.02.2024	61.32	60.37	60.71	60.62	947,627.00
21.02.2024	61.42	60.58	60.98	61.22	819,230.00
22.02.2024	61.28	60.68	61.20	61.05	1,022,121.00
23.02.2024	61.11	60.72	60.91	60.73	660,329.00
26.02.2024	60.80	60.06	60.57	60.23	841,110.00
27.02.2024	61.10	60.35	60.50	60.53	1,139,121.00
28.02.2024	61.00	60.01	60.01	60.97	854,990.00
29.02.2024	62.30	61.10	61.18	61.91	2,874,556.00
01.03.2024	62.22	61.15	61.95	61.75	1,137,121.00
04.03.2024	62.93	61.54	61.84	62.90	1,140,789.00
05.03.2024	63.03	61.74	62.77	61.95	958,710.00
06.03.2024	62.22	61.15	62.08	61.38	1,183,112.00
07.03.2024	61.83	61.02	61.51	61.45	1,001,900.00
08.03.2024	62.21	61.28	62.21	61.87	1,109,966.00
11.03.2024	62.09	61.42	61.62	61.95	1,549,436.00
12.03.2024	61.18	60.50	61.00	60.68	1,611,830.00
13.03.2024	61.30	60.53	60.75	60.62	891,155.00
14.03.2024	60.34	58.81	60.31	59.26	1,083,712.00
15.03.2024	59.50	58.52	58.52	59.08	2,277,478.00
18.03.2024	59.67	59.12	59.26	59.38	739,261.00
19.03.2024	59.82	59.05	59.54	59.24	765,649.00
20.03.2024	60.42	58.74	58.84	60.26	1,198,712.00
21.03.2024	60.89	60.33	60.43	60.73	1,105,831.00
22.03.2024	60.86	59.23	60.86	59.34	954,953.00
25.03.2024	59.74	59.04	59.63	59.10	729,691.00
26.03.2024	59.29	58.89	59.29	58.91	897,035.00
27.03.2024	60.20	59.27	59.39	60.17	1,092,517.00
28.03.2024	60.80	60.26	60.43	60.56	1,415,270.00
01.04.2024	60.70	59.63	60.70	59.65	839,265.00
02.04.2024	59.76	58.96	59.51	59.67	1,314,226.00
03.04.2024	59.78	59.25	59.41	59.74	1,105,666.00
04.04.2024	60.38	58.84	60.04	59.10	789,470.00
05.04.2024	59.26	58.33	58.88	58.80	905,961.00
08.04.2024	59.57	58.58	59.09	59.19	1,216,552.00
09.04.2024	60.30	59.14	59.33	60.20	1,918,751.00
10.04.2024	59.22	58.20	58.73	58.35	2,602,766.00
11.04.2024	58.77	57.68	58.60	58.19	1,014,737.00
12.04.2024	58.56	57.84	58.00	58.49	1,768,417.00
15.04.2024	58.83	57.50	58.79	57.92	1,408,791.00
16.04.2024	57.72	56.51	57.61	56.98	1,192,436.00
17.04.2024	57.56	56.92	57.05	57.29	929,777.00
18.04.2024	57.93	56.94	57.21	57.76	867,380.00
19.04.2024	58.59	57.79	58.06	58.37	1,388,880.00
22.04.2024	59.38	58.19	58.55	59.21	958,032.00
23.04.2024	60.21	59.18	59.18	60.09	700,145.00
24.04.2024	60.13	59.57	60.10	59.61	1,137,698.00
25.04.2024	59.47	58.74	59.30	59.06	1,643,179.00
26.04.2024	59.38	58.25	59.06	58.28	1,141,671.00
29.04.2024	59.14	58.39	58.43	59.01	1,799,136.00
30.04.2024	59.80	58.49	58.56	59.22	1,132,181.00
01.05.2024	60.06	58.50	59.21	59.11	1,078,242.00
02.05.2024	60.17	59.19	59.22	60.02	1,350,935.00
03.05.2024	61.07	58.08	60.67	59.00	2,088,367.00

צרו איתנו קשר *5988