גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.פי. > גרפים

עדכון אחרון 16:42

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.פי.

BP

מניה BP ניו-יורק USD

שער

31.47

שינוי

+1.78%

שינוי ב USD

0.55

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	31.61	31.61	31.61	31.61	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2025 17:00	29.455	29.325	29.325	29.43	1,551,624.00
09.06.2025 17:30	29.465	29.365	29.455	29.365	2,108,305.00
09.06.2025 18:00	29.48	29.385	29.395	29.455	2,790,129.00
09.06.2025 18:30	29.48	29.395	29.445	29.455	4,305,612.00
09.06.2025 19:00	29.4887	29.425	29.455	29.48	5,229,463.00
09.06.2025 19:30	29.56	29.47	29.49	29.56	5,542,516.00
09.06.2025 20:00	29.6	29.55	29.555	29.5684	5,161,210.00
09.06.2025 20:30	29.59	29.555	29.5646	29.575	5,810,914.00
09.06.2025 21:00	29.62	29.565	29.585	29.61	7,343,554.00
09.06.2025 21:30	29.65	29.595	29.6125	29.64	8,437,264.00
09.06.2025 22:00	29.635	29.59	29.635	29.59	7,562,191.00
09.06.2025 22:30	29.6	29.44	29.595	29.45	8,230,097.00
10.06.2025 16:30	30.055	29.92	29.965	30.025	770,386.00
10.06.2025 17:00	30.17	30.01	30.04	30.17	1,406,972.00
10.06.2025 17:30	30.26	30.125	30.21	30.1531	3,353,913.00
10.06.2025 18:00	30.33	30.165	30.17	30.325	6,367,577.00
10.06.2025 18:30	30.375	30.255	30.315	30.34	8,513,514.00
10.06.2025 19:00	30.37	30.305	30.33	30.315	12,733,787.00
10.06.2025 19:30	30.355	30.315	30.33	30.33	12,254,042.00
10.06.2025 20:00	30.36	30.27	30.315	30.3265	13,536,977.00
10.06.2025 20:30	30.345	30.265	30.325	30.275	10,024,201.00
10.06.2025 21:00	30.255	30.145	30.24	30.155	14,929,046.00
10.06.2025 21:30	30.17	30.1	30.155	30.145	19,307,888.00
10.06.2025 22:00	30.19	30.13	30.155	30.13	21,755,953.00
10.06.2025 22:30	30.25	30.1111	30.13	30.2265	19,689,256.00
11.06.2025 16:30	30.445	30.28	30.355	30.445	752,704.00
11.06.2025 17:00	30.5	30.41	30.425	30.445	1,888,710.00
11.06.2025 17:30	30.505	30.395	30.475	30.395	2,165,517.00
11.06.2025 18:00	30.4065	30.335	30.4	30.3825	3,914,043.00
11.06.2025 18:30	30.42	30.355	30.3799	30.37	4,907,227.00
11.06.2025 19:00	30.39	30.315	30.36	30.345	6,793,019.00
11.06.2025 19:30	30.36	30.285	30.355	30.355	5,972,397.00
11.06.2025 20:00	30.47	30.36	30.36	30.4552	8,963,941.00
11.06.2025 20:30	30.545	30.435	30.45	30.515	6,919,383.00
11.06.2025 21:00	30.765	30.495	30.55	30.765	6,940,718.00
11.06.2025 21:30	30.855	30.68	30.7431	30.75	8,679,440.00
11.06.2025 22:00	30.79	30.705	30.755	30.77	12,657,573.00
11.06.2025 22:30	30.84	30.745	30.78	30.8	13,496,262.00
12.06.2025 16:30	30.905	30.735	30.9	30.89	614,490.00
12.06.2025 17:00	30.99	30.911	30.915	30.9754	1,811,764.00
12.06.2025 17:30	31.035	30.93	31.0099	30.935	2,678,925.00
12.06.2025 18:00	30.995	30.895	30.925	30.985	4,017,808.00
12.06.2025 18:30	31.07	30.96	30.97	31.06	4,696,334.00
12.06.2025 19:00	31.085	31.005	31.05	31.065	6,946,728.00
12.06.2025 19:30	31.07	30.965	31.055	31.015	6,596,136.00
12.06.2025 20:00	31.085	31.01	31.035	31.025	6,784,833.00
12.06.2025 20:30	31.075	31.005	31.02	31.045	7,506,136.00
12.06.2025 21:00	31.0565	30.94	31.0565	30.955	8,905,676.00
12.06.2025 21:30	30.945	30.895	30.94	30.9	9,544,380.00
12.06.2025 22:00	30.935	30.89	30.895	30.9153	9,338,178.00
12.06.2025 22:30	30.93	30.825	30.925	30.925	8,723,964.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	35.15	34.71	35.07	34.89	6,974,193.00
17.06.2024	35.23	34.73	35.03	35.11	5,190,258.00
18.06.2024	35.64	35.32	35.48	35.39	5,863,867.00
20.06.2024	35.92	35.48	35.55	35.71	5,148,636.00
21.06.2024	35.81	35.46	35.71	35.51	6,490,791.00
24.06.2024	36.34	35.73	35.73	36.25	5,206,902.00
25.06.2024	36.13	35.91	36.13	36.08	3,768,006.00
26.06.2024	35.89	35.58	35.85	35.72	5,896,855.00
27.06.2024	36.15	35.78	36.10	35.97	4,266,224.00
28.06.2024	36.26	35.87	36.15	36.10	5,237,412.00
01.07.2024	36.58	36.13	36.25	36.43	5,981,586.00
02.07.2024	36.92	36.58	36.85	36.76	7,158,772.00
03.07.2024	37.09	36.83	36.87	36.97	3,536,638.00
05.07.2024	37.39	36.89	37.39	37.05	4,835,898.00
08.07.2024	36.81	36.41	36.60	36.55	4,095,021.00
09.07.2024	35.19	34.65	34.80	34.80	13,404,630.00
10.07.2024	35.14	34.78	35.01	34.90	7,652,063.00
11.07.2024	35.09	34.71	34.86	35.05	6,909,156.00
12.07.2024	35.48	35.12	35.48	35.19	7,896,693.00
15.07.2024	35.20	34.75	35.01	35.03	8,501,672.00
16.07.2024	34.89	34.38	34.49	34.89	8,115,930.00
17.07.2024	35.54	35.04	35.04	35.42	6,750,445.00
18.07.2024	35.83	35.47	35.71	35.59	5,476,182.00
19.07.2024	35.61	35.21	35.33	35.38	4,574,941.00
22.07.2024	-99.99	-99.99	35.38	35.38	0.00
23.07.2024	35.08	34.78	35.06	34.95	5,202,733.00
24.07.2024	35.28	34.62	35.11	34.65	7,193,227.00
25.07.2024	35.32	34.63	34.81	35.18	5,265,548.00
26.07.2024	35.42	34.96	35.21	35.25	6,983,487.00
29.07.2024	35.42	34.73	35.39	34.96	12,713,100.00
30.07.2024	35.35	34.58	35.10	34.81	13,373,900.00
31.07.2024	35.56	35.17	35.44	35.39	8,891,626.00
01.08.2024	35.46	34.54	35.41	34.76	8,316,627.00
02.08.2024	34.56	33.89	34.42	34.08	10,193,660.00
05.08.2024	33.29	32.72	33.00	32.99	9,955,688.00
06.08.2024	33.20	32.51	32.53	32.94	7,654,456.00
07.08.2024	33.40	33.01	33.10	33.05	8,190,791.00
08.08.2024	33.65	33.19	33.25	33.50	5,251,175.00
09.08.2024	33.38	32.89	33.00	33.26	5,242,821.00
12.08.2024	33.79	33.47	33.61	33.65	5,604,077.00
13.08.2024	33.79	33.46	33.61	33.71	4,632,805.00
14.08.2024	33.78	33.58	33.77	33.71	5,593,135.00
15.08.2024	34.21	33.96	34.10	34.12	4,602,879.00
16.08.2024	34.17	33.94	33.96	34.11	5,135,142.00
19.08.2024	34.54	34.12	34.28	34.14	4,391,152.00
20.08.2024	33.85	33.36	33.70	33.38	7,032,878.00
21.08.2024	33.79	33.48	33.73	33.52	4,633,242.00
22.08.2024	33.62	33.38	33.44	33.50	5,305,727.00
23.08.2024	34.12	33.67	33.78	34.11	5,220,130.00
26.08.2024	34.58	34.24	34.40	34.39	3,709,954.00
27.08.2024	34.52	34.17	34.51	34.38	4,018,159.00
28.08.2024	34.25	33.92	33.99	34.23	4,088,782.00
29.08.2024	34.50	34.14	34.31	34.47	4,662,095.00
30.08.2024	34.00	33.70	33.83	33.96	5,672,182.00
03.09.2024	33.07	32.71	33.00	32.87	9,494,656.00
04.09.2024	32.93	32.33	32.71	32.41	7,373,501.00
05.09.2024	32.76	32.31	32.75	32.35	6,627,301.00
06.09.2024	32.39	31.77	32.28	31.90	9,641,783.00
09.09.2024	32.05	31.78	31.89	31.80	7,945,359.00
10.09.2024	31.72	30.67	31.71	31.15	12,426,920.00
11.09.2024	31.45	30.97	31.42	31.29	7,949,938.00
12.09.2024	31.68	31.22	31.32	31.58	6,886,635.00
13.09.2024	32.02	31.70	31.86	31.84	5,640,916.00
16.09.2024	32.43	32.05	32.26	32.30	9,284,246.00
17.09.2024	32.58	32.19	32.24	32.55	6,958,395.00
18.09.2024	32.81	32.38	32.61	32.43	6,123,238.00
19.09.2024	33.20	32.71	33.11	32.76	11,502,180.00
20.09.2024	32.76	32.34	32.59	32.64	8,233,195.00
23.09.2024	33.09	32.66	32.72	32.86	7,228,953.00
24.09.2024	33.17	32.74	33.13	32.83	7,637,416.00
25.09.2024	32.42	31.66	32.39	31.68	8,788,239.00
26.09.2024	31.00	30.52	30.53	30.79	16,397,230.00
27.09.2024	31.47	30.90	31.00	31.42	11,429,120.00
30.09.2024	31.73	31.30	31.41	31.39	7,306,287.00
01.10.2024	32.26	31.29	31.35	32.09	13,444,580.00
02.10.2024	32.63	32.15	32.59	32.37	7,817,325.00
03.10.2024	32.54	31.89	32.04	32.46	10,740,870.00
04.10.2024	33.05	32.49	32.65	32.88	10,062,080.00
07.10.2024	33.29	33.01	33.09	33.14	5,827,327.00
08.10.2024	32.47	31.86	32.45	32.03	9,016,348.00
09.10.2024	32.08	31.59	31.67	31.98	6,031,768.00
10.10.2024	32.40	31.95	32.15	32.34	5,876,309.00
11.10.2024	32.33	32.04	32.07	32.11	7,434,747.00
14.10.2024	32.11	31.83	31.90	31.99	5,365,533.00
15.10.2024	31.08	30.70	30.85	30.74	13,170,760.00
16.10.2024	31.13	30.83	31.07	30.93	6,391,013.00
17.10.2024	31.35	30.97	31.04	31.32	8,120,176.00
18.10.2024	31.41	31.09	31.39	31.33	4,431,551.00
21.10.2024	31.85	31.45	31.73	31.47	6,797,197.00
22.10.2024	31.67	31.42	31.49	31.58	4,343,314.00
23.10.2024	31.46	31.07	31.37	31.31	6,254,134.00
24.10.2024	31.64	31.08	31.56	31.30	5,993,589.00
25.10.2024	31.68	31.37	31.60	31.52	4,458,608.00
28.10.2024	31.13	30.72	30.78	31.05	11,981,090.00
29.10.2024	29.92	29.36	29.90	29.36	21,567,660.00
30.10.2024	29.52	29.00	29.24	29.02	21,957,960.00
31.10.2024	29.49	29.01	29.17	29.36	11,198,220.00
04.11.2024	29.95	29.63	29.67	29.73	8,586,567.00
05.11.2024	30.12	29.82	29.99	29.96	8,726,572.00
06.11.2024	30.25	29.58	29.70	30.16	9,968,324.00
07.11.2024	30.50	30.13	30.48	30.29	7,102,311.00
11.11.2024	29.01	28.74	28.93	28.92	9,398,087.00
12.11.2024	28.58	28.03	28.52	28.16	12,971,840.00
13.11.2024	28.67	27.82	28.14	28.63	12,238,770.00
14.11.2024	29.07	28.76	28.89	29.05	9,931,594.00
15.11.2024	29.22	28.83	29.10	28.98	8,007,363.00
18.11.2024	29.50	29.24	29.30	29.42	8,097,128.00
19.11.2024	29.17	28.89	28.98	29.01	11,119,800.00
20.11.2024	29.13	28.83	29.04	29.08	9,455,905.00
21.11.2024	29.53	29.16	29.36	29.52	18,057,790.00
22.11.2024	29.73	29.25	29.31	29.72	16,063,090.00
25.11.2024	29.70	29.20	29.61	29.32	10,457,280.00
26.11.2024	29.30	28.80	29.30	28.96	12,994,940.00
27.11.2024	29.28	28.98	29.03	29.13	6,338,043.00
29.11.2024	29.34	29.14	29.25	29.31	4,407,201.00
02.12.2024	29.20	28.68	29.15	28.99	8,197,018.00
03.12.2024	29.60	29.28	29.52	29.45	7,629,089.00
04.12.2024	29.74	29.05	29.69	29.13	7,930,288.00
05.12.2024	29.19	28.91	29.09	29.14	7,433,288.00
06.12.2024	29.20	28.63	29.19	28.70	9,321,855.00
09.12.2024	30.46	29.80	29.92	30.09	19,681,340.00
10.12.2024	30.31	30.05	30.23	30.10	8,285,141.00
11.12.2024	30.39	29.92	30.17	30.33	7,597,461.00
12.12.2024	30.43	30.08	30.25	30.15	7,507,995.00
13.12.2024	30.08	29.70	30.00	29.98	6,999,805.00
16.12.2024	29.53	28.94	29.52	28.95	9,795,774.00
17.12.2024	29.12	28.86	28.95	29.08	8,491,939.00
18.12.2024	29.36	28.50	29.25	28.54	8,421,158.00
19.12.2024	28.84	28.40	28.81	28.41	7,596,423.00
20.12.2024	28.74	28.14	28.21	28.60	10,615,800.00
23.12.2024	28.83	28.35	28.48	28.75	6,763,645.00
24.12.2024	28.92	28.49	28.73	28.79	2,777,239.00
26.12.2024	29.05	28.70	28.81	28.85	3,811,840.00
27.12.2024	29.21	28.76	28.82	28.96	6,716,841.00
30.12.2024	29.18	28.91	29.09	29.09	6,014,316.00
31.12.2024	29.66	29.20	29.32	29.56	8,065,161.00
06.01.2025	31.17	30.75	30.82	31.02	12,376,120.00

צרו איתנו קשר *5988