גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונייטד הלת' סרוויסס > גרפים

עדכון אחרון 10.01.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד הלת' סרוויסס

Universal Health Services

מניה UHS ניו-יורק USD

שער

182.93

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	182.93	182.93	182.93	182.93	0.00
16:40	190.025	190.025	190.025	190.025	0.00
16:50	190.61	190.61	190.61	190.61	5,557.00
17:00	190.275	190.275	190.275	190.275	4,923.00
17:10	188.335	188.335	188.335	188.335	13,247.00
17:20	187.01	187.01	187.01	187.01	16,076.00
17:30	187.94	187.94	187.94	187.94	11,771.00
17:40	188.02	188.02	188.02	188.02	5,589.00
17:50	187.865	187.865	187.865	187.865	12,147.00
18:00	186.92	186.92	186.92	186.92	5,512.00
18:10	187.0075	187.0075	187.0075	187.0075	8,610.00
18:20	186.995	186.995	186.995	186.995	22,409.00
18:30	186.81	186.81	186.81	186.81	17,692.00
18:40	186.64	186.64	186.64	186.64	5,285.00
18:50	186.57	186.57	186.57	186.57	6,895.00
19:00	186.525	186.525	186.525	186.525	4,451.00
19:10	185.96	185.96	185.96	185.96	7,963.00
19:20	185.56	185.56	185.56	185.56	6,742.00
19:30	185.58	185.58	185.58	185.58	7,782.00
19:40	185.125	185.125	185.125	185.125	16,477.00
19:50	184.295	184.295	184.295	184.295	4,900.00
20:00	183.575	183.575	183.575	183.575	10,323.00
20:10	183.115	183.115	183.115	183.115	9,199.00
20:20	183.0397	183.0397	183.0397	183.0397	7,045.00
20:30	183.95	183.95	183.95	183.95	12,124.00
20:40	184.39	184.39	184.39	184.39	8,304.00
20:50	184.74	184.74	184.74	184.74	9,941.00
21:00	184.85	184.85	184.85	184.85	7,596.00
21:10	184.66	184.66	184.66	184.66	10,628.00
21:20	184.52	184.52	184.52	184.52	14,511.00
21:30	184.285	184.285	184.285	184.285	15,109.00
21:40	182.27	182.27	182.27	182.27	24,024.00
21:50	180.895	180.895	180.895	180.895	34,054.00
22:00	180.97	180.97	180.97	180.97	56,379.00
22:10	183.27	183.27	183.27	183.27	26,345.00
22:20	182.07	182.07	182.07	182.07	20,930.00
22:30	182.96	182.96	182.96	182.96	15,162.00
22:40	182.67	182.67	182.67	182.67	16,803.00
22:50	182.94	182.94	182.94	182.94	25,878.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.01.2025 17:00	186.7	184.485	186.7	185.255	334,401.00
07.01.2025 17:30	186.15	185.21	185.415	185.98	377,595.00
07.01.2025 18:00	186.7	185.83	185.965	186.26	591,119.00
07.01.2025 18:30	186.27	185.45	185.99	185.53	811,779.00
07.01.2025 19:00	186.93	185.3901	185.3901	186.33	1,052,640.00
07.01.2025 19:30	186.63	184.74	186.37	185.3	1,893,279.00
07.01.2025 20:00	186.14	185.28	185.38	186.14	1,605,161.00
07.01.2025 20:30	186.19	185.73	186.13	186.18	2,075,685.00
07.01.2025 21:00	186.375	185.44	185.9532	185.85	1,852,224.00
07.01.2025 21:30	185.985	185.38	185.985	185.38	1,106,111.00
07.01.2025 22:00	185.5	184.52	185.5	184.84	3,077,294.00
07.01.2025 22:30	186.25	184.84	184.94	186.015	5,171,653.00
08.01.2025 16:30	185.49	183.7175	185.19	184.13	150,662.00
08.01.2025 17:00	186.445	184.48	184.48	186.445	303,260.00
08.01.2025 17:30	187.74	186.24	186.24	187.74	602,440.00
08.01.2025 18:00	189.37	187.8	187.8	188.545	760,559.00
08.01.2025 18:30	189.19	188.495	188.545	188.92	956,211.00
08.01.2025 19:00	189.0664	188.405	188.98	188.6725	1,593,015.00
08.01.2025 19:30	188.83	188.23	188.83	188.23	953,103.00
08.01.2025 20:00	188.71	188.122	188.175	188.71	1,434,275.00
08.01.2025 20:30	189.2	188.68	188.68	188.79	2,180,686.00
08.01.2025 21:00	190.075	188.76	188.76	190.075	3,076,501.00
08.01.2025 21:30	190.12	189.725	189.995	189.915	2,316,609.00
08.01.2025 22:00	190.29	189.8	190.14	189.92	3,307,402.00
08.01.2025 22:30	190.87	189.785	189.91	190.56	5,902,463.00
10.01.2025 16:30	190.7712	188.89	188.89	189.18	69,660.00
10.01.2025 17:00	188.87	186.492	188.63	187.755	312,470.00
10.01.2025 17:30	188.13	186.92	187.725	187.77	346,824.00
10.01.2025 18:00	187.535	186.6	187.535	186.6	870,059.00
10.01.2025 18:30	187	186.39	186.43	186.39	644,605.00
10.01.2025 19:00	186.48	185.47	186.48	185.82	1,186,142.00
10.01.2025 19:30	185.61	183.575	185.61	183.58	1,494,788.00
10.01.2025 20:00	184.26	183.0397	183.41	184.26	1,530,759.00
10.01.2025 20:30	184.98	183.935	183.99	184.96	1,928,980.00
10.01.2025 21:00	184.995	182.91	184.995	182.91	2,454,660.00
10.01.2025 21:30	182.995	180.69	182.88	181.82	3,272,527.00
10.01.2025 22:00	183.27	181.675	181.9	183.06	4,453,153.00
10.01.2025 22:30	183.6	182.64	183.125	183.09	5,656,418.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2024	158.14	155.82	157.40	157.95	350,981.00
17.01.2024	158.59	154.19	156.54	154.71	392,000.00
18.01.2024	156.88	154.18	155.22	156.39	451,001.00
19.01.2024	157.82	155.58	156.77	157.81	307,878.00
22.01.2024	159.94	155.81	158.50	156.05	497,714.00
23.01.2024	156.66	152.70	155.92	153.81	676,072.00
24.01.2024	154.52	150.11	154.52	153.35	798,486.00
25.01.2024	157.25	153.69	154.48	156.98	543,563.00
26.01.2024	159.43	156.86	157.73	157.57	458,316.00
29.01.2024	158.12	155.54	156.81	156.85	487,948.00
30.01.2024	161.20	158.90	159.33	158.95	540,417.00
31.01.2024	161.32	158.52	159.81	158.81	402,042.00
01.02.2024	164.81	157.69	158.44	163.14	690,405.00
02.02.2024	164.32	162.00	162.09	162.73	444,748.00
05.02.2024	164.12	161.70	162.22	162.67	394,696.00
06.02.2024	163.50	161.23	162.18	162.15	293,134.00
07.02.2024	164.34	161.91	162.48	162.45	292,698.00
08.02.2024	163.04	160.47	162.45	161.96	368,004.00
09.02.2024	162.80	161.27	161.99	162.38	270,273.00
12.02.2024	164.96	160.75	161.88	164.55	393,110.00
13.02.2024	163.43	160.19	162.24	160.60	397,701.00
14.02.2024	163.35	160.23	161.80	161.71	353,719.00
15.02.2024	163.64	161.83	163.28	162.72	371,299.00
16.02.2024	163.75	160.85	162.51	162.16	309,776.00
20.02.2024	162.78	160.69	161.09	162.43	310,191.00
21.02.2024	163.40	160.85	162.03	163.30	299,688.00
22.02.2024	165.86	162.78	163.51	164.49	660,180.00
23.02.2024	166.35	164.21	164.70	164.31	524,306.00
26.02.2024	165.79	162.17	164.31	164.33	501,842.00
27.02.2024	165.79	163.02	164.12	165.79	826,233.00
28.02.2024	176.43	161.16	170.58	161.73	1,812,970.00
29.02.2024	167.21	161.71	163.13	167.06	1,004,117.00
01.03.2024	171.90	166.04	167.06	171.12	680,616.00
04.03.2024	175.53	170.52	170.79	174.60	662,296.00
05.03.2024	177.53	173.73	173.73	175.50	554,843.00
06.03.2024	177.24	173.33	175.89	175.95	505,083.00
07.03.2024	179.40	176.22	177.42	177.67	419,180.00
08.03.2024	178.08	175.67	177.36	175.69	515,638.00
11.03.2024	176.11	170.37	174.82	171.29	737,286.00
12.03.2024	174.94	169.68	170.67	174.72	748,149.00
13.03.2024	176.98	173.32	174.80	174.41	428,656.00
14.03.2024	174.22	171.76	174.01	172.93	478,640.00
15.03.2024	174.65	169.50	169.50	173.90	856,267.00
18.03.2024	177.58	172.60	173.03	177.30	515,561.00
19.03.2024	180.98	177.86	178.00	180.23	767,937.00
20.03.2024	181.38	178.25	180.08	179.89	536,227.00
21.03.2024	182.29	180.00	180.35	180.77	548,074.00
22.03.2024	181.07	178.67	180.60	179.50	392,813.00
25.03.2024	181.01	177.64	180.49	177.85	552,279.00
26.03.2024	179.57	177.10	177.85	177.31	675,693.00
27.03.2024	181.93	178.36	179.41	181.85	550,244.00
28.03.2024	183.61	181.73	182.50	182.46	699,083.00
01.04.2024	180.00	171.26	180.00	175.21	1,254,806.00
02.04.2024	174.43	169.70	174.43	172.42	878,223.00
03.04.2024	174.89	171.48	172.17	173.74	488,617.00
04.04.2024	174.98	171.42	174.98	172.34	386,834.00
05.04.2024	173.95	171.82	172.82	173.43	355,057.00
08.04.2024	173.58	171.48	172.90	171.63	406,804.00
09.04.2024	172.20	169.21	171.72	171.50	665,562.00
10.04.2024	171.85	169.05	169.33	170.23	380,598.00
11.04.2024	171.41	167.79	170.42	168.40	392,746.00
12.04.2024	169.07	165.79	167.85	166.79	517,794.00
15.04.2024	169.98	165.42	169.01	166.42	520,128.00
16.04.2024	166.45	160.74	166.45	161.41	778,199.00
17.04.2024	162.52	159.46	162.08	160.03	546,761.00
18.04.2024	157.18	152.68	155.25	153.65	1,031,968.00
19.04.2024	157.47	153.66	154.41	157.47	902,995.00
22.04.2024	161.96	158.10	158.49	161.13	672,629.00
23.04.2024	165.98	161.49	161.66	164.91	678,518.00
24.04.2024	166.68	163.48	164.18	165.90	1,109,985.00
25.04.2024	174.95	161.58	174.95	165.10	1,250,928.00
26.04.2024	167.74	160.84	163.20	166.06	816,070.00
29.04.2024	169.47	166.80	166.80	169.12	650,848.00
30.04.2024	171.02	168.61	170.03	170.43	1,002,771.00
01.05.2024	172.95	168.29	169.42	170.19	1,140,647.00
02.05.2024	171.19	167.13	171.14	169.89	620,012.00
03.05.2024	171.79	167.54	171.79	167.70	579,471.00
06.05.2024	169.63	168.58	169.04	169.15	789,551.00
07.05.2024	171.21	169.39	170.58	169.50	647,860.00
08.05.2024	170.52	167.36	168.71	169.47	505,760.00
09.05.2024	177.32	169.69	169.69	177.05	700,820.00
10.05.2024	180.60	176.87	177.05	178.09	572,971.00
13.05.2024	178.63	176.43	178.19	178.59	582,207.00
14.05.2024	181.39	177.39	180.40	178.91	592,575.00
15.05.2024	182.88	179.32	179.47	182.24	562,589.00
16.05.2024	182.92	178.68	181.31	178.98	858,653.00
17.05.2024	179.38	177.14	179.38	177.70	336,647.00
20.05.2024	181.94	178.14	181.94	181.41	579,636.00
21.05.2024	181.77	177.86	181.18	180.20	713,119.00
22.05.2024	181.55	178.32	179.76	178.90	423,024.00
23.05.2024	178.79	176.38	178.64	176.91	321,039.00
28.05.2024	176.29	174.28	175.22	175.18	404,022.00
29.05.2024	181.61	174.43	174.50	180.23	900,469.00
30.05.2024	186.65	180.18	180.33	185.90	776,816.00
31.05.2024	189.95	184.76	186.20	189.80	834,682.00
03.06.2024	189.16	184.63	188.48	186.60	634,298.00
04.06.2024	186.60	181.20	185.86	184.64	449,780.00
05.06.2024	189.83	185.48	185.88	189.47	483,233.00
06.06.2024	190.49	187.60	188.81	189.34	410,113.00
07.06.2024	188.89	187.31	187.54	187.53	308,961.00
10.06.2024	189.30	185.78	186.65	188.93	654,600.00
11.06.2024	188.38	185.60	188.01	185.68	608,489.00
12.06.2024	189.38	186.14	188.16	187.24	881,968.00
13.06.2024	188.67	183.25	186.73	188.18	520,279.00
14.06.2024	188.22	183.25	186.66	187.85	590,459.00
17.06.2024	190.16	186.10	186.75	189.81	555,101.00
18.06.2024	191.28	188.32	189.50	190.56	401,697.00
20.06.2024	191.51	188.34	189.83	188.68	349,849.00
21.06.2024	190.10	187.13	188.81	189.10	783,568.00
24.06.2024	191.92	188.73	189.78	191.01	350,892.00
25.06.2024	193.48	181.82	191.50	187.70	899,048.00
26.06.2024	191.19	186.48	191.19	189.67	484,387.00
27.06.2024	191.58	187.04	189.40	191.56	292,652.00
28.06.2024	194.02	182.21	191.75	184.93	1,162,856.00
01.07.2024	188.53	182.07	186.05	182.20	559,877.00
02.07.2024	185.09	180.77	182.52	184.72	414,472.00
03.07.2024	186.45	183.93	184.40	185.39	239,235.00
05.07.2024	184.63	177.65	184.15	180.93	684,093.00
08.07.2024	182.22	177.35	181.74	180.63	827,177.00
09.07.2024	183.21	180.09	181.55	180.95	465,814.00
10.07.2024	182.39	179.31	181.87	180.18	707,542.00
11.07.2024	184.14	180.61	181.62	183.95	710,689.00
12.07.2024	187.23	184.20	184.63	184.43	420,714.00
15.07.2024	183.37	178.06	179.19	178.68	708,202.00
16.07.2024	183.93	177.37	180.00	183.88	1,028,755.00
17.07.2024	189.65	181.40	183.88	183.77	865,926.00
18.07.2024	186.75	180.49	183.51	181.48	806,674.00
19.07.2024	183.02	179.50	183.02	180.82	626,120.00
22.07.2024	-99.99	-99.99	181.33	180.66	0.00
23.07.2024	186.50	181.29	184.37	185.30	854,283.00
24.07.2024	189.78	185.05	187.00	185.97	957,713.00
25.07.2024	207.70	192.00	192.19	204.99	2,757,240.00
26.07.2024	214.64	206.36	209.58	213.69	1,462,444.00
29.07.2024	219.61	214.36	215.65	217.43	908,840.00
30.07.2024	218.96	214.76	217.12	215.10	860,368.00
31.07.2024	216.84	211.75	215.99	213.76	1,108,845.00
01.08.2024	218.99	212.79	215.11	215.82	849,515.00
02.08.2024	216.91	210.96	214.34	213.21	834,663.00
05.08.2024	213.67	205.15	209.11	211.00	771,231.00
06.08.2024	213.60	209.76	211.06	212.11	1,479,390.00
07.08.2024	215.28	210.03	213.96	212.07	944,075.00
08.08.2024	218.56	212.00	212.56	218.40	715,272.00
09.08.2024	218.68	214.86	218.09	215.22	502,459.00
12.08.2024	217.88	214.48	215.18	217.74	387,264.00
13.08.2024	221.66	218.08	218.08	220.48	560,109.00
14.08.2024	224.34	219.93	221.54	221.73	529,654.00
15.08.2024	224.09	219.67	223.03	223.27	538,567.00
16.08.2024	227.00	222.62	223.93	226.44	570,475.00
19.08.2024	228.28	224.62	226.55	227.52	454,295.00
20.08.2024	229.01	225.90	227.70	227.56	548,779.00
21.08.2024	228.84	226.37	227.56	227.80	498,943.00
22.08.2024	230.49	228.66	228.98	229.29	519,705.00
23.08.2024	233.76	229.79	230.57	233.14	555,382.00
26.08.2024	235.21	231.53	233.37	233.04	457,497.00
27.08.2024	235.60	232.55	232.55	235.36	426,551.00
28.08.2024	237.79	235.50	235.50	236.83	585,042.00
29.08.2024	237.86	234.81	237.84	235.69	375,015.00
30.08.2024	238.26	235.40	235.40	237.97	494,047.00
03.09.2024	239.29	235.10	237.27	236.47	596,483.00
04.09.2024	238.69	235.66	236.65	238.60	467,957.00
05.09.2024	239.32	235.53	237.99	239.31	703,838.00
06.09.2024	241.95	226.59	239.08	229.15	927,209.00
09.09.2024	232.70	223.74	230.29	226.51	953,468.00
10.09.2024	229.46	224.48	227.22	225.68	553,126.00
11.09.2024	231.53	224.24	225.45	229.77	819,065.00
12.09.2024	231.97	226.27	226.27	231.36	560,629.00
13.09.2024	233.67	231.10	231.10	232.56	345,942.00
16.09.2024	236.80	232.46	233.85	234.99	480,811.00
17.09.2024	235.66	230.92	234.64	232.28	605,090.00
18.09.2024	237.26	230.00	230.03	234.69	612,296.00
19.09.2024	237.80	233.53	236.93	237.79	488,025.00
20.09.2024	239.55	235.38	237.16	238.02	841,617.00
23.09.2024	241.33	238.12	239.22	240.59	421,745.00
24.09.2024	243.25	238.51	240.14	241.52	462,783.00
25.09.2024	242.84	240.67	242.01	241.24	354,001.00
26.09.2024	241.53	237.54	241.09	239.67	396,463.00
27.09.2024	239.96	223.30	239.54	229.92	1,339,159.00
30.09.2024	229.36	212.07	224.07	229.01	1,753,236.00
01.10.2024	228.81	222.34	228.59	224.66	813,003.00
02.10.2024	225.50	222.86	224.00	224.00	707,641.00
03.10.2024	224.61	212.50	223.56	215.17	1,528,560.00
04.10.2024	217.50	212.98	216.79	215.68	674,298.00
07.10.2024	216.35	211.23	214.43	212.79	741,384.00
08.10.2024	214.14	209.27	213.70	212.50	831,768.00
09.10.2024	214.47	208.24	212.12	212.95	694,003.00
10.10.2024	213.90	209.79	212.68	212.90	471,656.00
11.10.2024	214.95	213.12	213.87	214.33	420,433.00
14.10.2024	221.57	213.90	214.03	220.45	853,275.00
15.10.2024	231.63	221.00	221.00	225.34	1,123,042.00
16.10.2024	239.83	230.44	231.60	236.90	935,142.00
17.10.2024	238.62	233.19	234.58	234.16	620,421.00
18.10.2024	240.26	232.47	233.51	236.67	993,416.00
21.10.2024	237.83	232.60	235.86	233.62	628,174.00
22.10.2024	234.44	229.53	231.83	232.55	607,365.00
23.10.2024	235.16	231.90	233.25	234.16	596,294.00
24.10.2024	234.39	223.74	233.52	224.66	1,336,703.00
25.10.2024	212.78	201.87	208.00	202.75	1,482,777.00
28.10.2024	207.66	202.17	203.80	204.55	934,123.00
29.10.2024	209.32	203.60	204.00	205.92	906,091.00
30.10.2024	208.57	202.61	205.02	207.50	684,005.00
31.10.2024	207.41	203.27	205.43	204.31	1,117,546.00
04.11.2024	210.58	204.81	204.81	208.83	945,772.00
05.11.2024	212.17	206.90	207.64	212.17	497,929.00
06.11.2024	206.46	193.79	197.85	203.52	1,443,530.00
07.11.2024	208.43	201.93	205.21	208.41	986,390.00
11.11.2024	211.11	208.04	208.04	208.56	479,104.00
12.11.2024	209.52	204.19	208.65	205.24	637,098.00
13.11.2024	207.00	202.46	206.36	202.75	597,588.00
14.11.2024	206.91	200.81	202.69	201.01	697,506.00
15.11.2024	201.75	198.39	200.82	201.69	759,863.00
18.11.2024	201.85	196.76	200.74	197.94	658,028.00
19.11.2024	198.36	194.01	197.24	196.79	885,227.00
20.11.2024	198.28	192.18	196.80	197.52	1,016,121.00
21.11.2024	197.79	189.41	195.00	197.61	998,891.00
22.11.2024	199.12	194.99	195.76	198.05	994,397.00
25.11.2024	200.26	195.35	196.72	199.21	713,627.00
26.11.2024	206.71	198.12	199.59	206.09	895,528.00
27.11.2024	208.44	202.05	206.01	203.50	566,352.00
29.11.2024	205.25	201.96	202.48	205.00	375,780.00
02.12.2024	204.43	200.54	203.13	201.06	725,538.00
03.12.2024	203.72	198.13	203.36	198.34	453,628.00
04.12.2024	200.17	197.93	199.00	199.12	504,077.00
05.12.2024	199.17	195.68	199.12	196.05	429,372.00
06.12.2024	198.02	192.44	196.62	194.22	569,524.00
09.12.2024	195.87	192.09	194.53	192.85	500,239.00
10.12.2024	193.82	188.72	192.26	191.70	457,942.00
11.12.2024	193.30	189.76	193.30	190.71	343,320.00
12.12.2024	193.00	185.93	191.16	186.44	614,887.00
13.12.2024	187.99	186.05	186.41	187.40	465,757.00
16.12.2024	188.00	183.51	185.00	184.16	681,888.00
17.12.2024	184.38	180.85	182.53	182.60	646,229.00
18.12.2024	185.16	177.02	183.76	177.53	859,878.00
19.12.2024	178.81	175.35	177.02	175.80	1,390,181.00
20.12.2024	181.09	175.98	176.31	180.11	1,271,796.00
23.12.2024	180.86	178.67	179.34	180.72	443,409.00
24.12.2024	181.22	179.64	180.09	181.22	127,178.00
26.12.2024	181.45	180.09	180.52	181.13	242,304.00
27.12.2024	181.62	177.48	178.99	180.46	355,142.00
30.12.2024	180.46	176.42	179.91	178.37	320,389.00
31.12.2024	180.15	178.04	179.10	179.42	298,746.00
06.01.2025	183.22	179.67	179.67	181.06	553,256.00
07.01.2025	187.19	182.46	182.78	186.00	651,400.00
08.01.2025	190.94	183.72	185.19	190.33	774,424.00
10.01.2025	190.77	180.62	188.89	182.93	729,959.00

צרו איתנו קשר *5988