גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פיסרב > גרפים

עדכון אחרון 26.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיסרב

Fiserv

מניה FI ניו-יורק USD

שער

155.89

שינוי

+1.70%

שינוי ב USD

2.60

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	154.42	154.42	154.42	154.42	0.00
16:50	154.7	154.7	154.7	154.7	60,045.00
17:00	155.06	155.06	155.06	155.06	37,250.00
17:10	155.67	155.67	155.67	155.67	35,151.00
17:20	155.9757	155.9757	155.9757	155.9757	86,797.00
17:30	156.415	156.415	156.415	156.415	105,205.00
17:40	156.64	156.64	156.64	156.64	88,855.00
17:50	156.685	156.685	156.685	156.685	58,834.00
18:00	156.135	156.135	156.135	156.135	116,828.00
18:10	156.125	156.125	156.125	156.125	54,200.00
18:20	155.92	155.92	155.92	155.92	125,672.00
18:30	155.305	155.305	155.305	155.305	84,393.00
18:40	155.82	155.82	155.82	155.82	51,193.00
18:50	155.945	155.945	155.945	155.945	54,852.00
19:00	156.1	156.1	156.1	156.1	63,323.00
19:10	156.06	156.06	156.06	156.06	43,284.00
19:20	156.16	156.16	156.16	156.16	41,860.00
19:30	156.15	156.15	156.15	156.15	36,391.00
19:40	156.48	156.48	156.48	156.48	67,000.00
19:50	156.25	156.25	156.25	156.25	35,197.00
20:00	156.2	156.2	156.2	156.2	30,266.00
20:10	156.34	156.34	156.34	156.34	33,206.00
20:20	155.9293	155.9293	155.9293	155.9293	29,392.00
20:30	156.335	156.335	156.335	156.335	32,492.00
20:40	156.37	156.37	156.37	156.37	36,384.00
20:50	156.14	156.14	156.14	156.14	61,206.00
21:00	156.3	156.3	156.3	156.3	25,756.00
21:10	156.1	156.1	156.1	156.1	26,094.00
21:20	156.275	156.275	156.275	156.275	43,724.00
21:30	156.065	156.065	156.065	156.065	33,298.00
21:40	156.125	156.125	156.125	156.125	38,782.00
21:50	156.34	156.34	156.34	156.34	82,587.00
22:00	156.22	156.22	156.22	156.22	37,346.00
22:10	156.1	156.1	156.1	156.1	38,228.00
22:20	156.22	156.22	156.22	156.22	37,145.00
22:30	156.165	156.165	156.165	156.165	59,155.00
22:40	156.16	156.16	156.16	156.16	54,183.00
22:50	155.98	155.98	155.98	155.98	54,695.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2024 17:00	149.135	148.6	148.93	148.62	1,754,696.00
22.04.2024 17:30	148.795	148.025	148.62	148.025	2,828,365.00
22.04.2024 18:00	148.446	148.04	148.04	148.105	4,028,991.00
22.04.2024 18:30	148.66	148.19	148.19	148.52	5,219,121.00
22.04.2024 19:00	148.75	148.53	148.585	148.635	7,730,386.00
22.04.2024 19:30	148.9	148.59	148.63	148.86	10,525,585.00
22.04.2024 20:00	149.39	148.805	148.91	149.39	11,292,108.00
22.04.2024 20:30	149.59	149.15	149.39	149.43	13,192,868.00
22.04.2024 21:00	149.74	149.33	149.41	149.7	17,521,138.00
22.04.2024 21:30	149.77	149.23	149.7525	149.3527	16,281,754.00
22.04.2024 22:00	149.33	148.89	149.29	148.955	14,558,070.00
22.04.2024 22:30	148.945	148.47	148.93	148.53	17,584,059.00
23.04.2024 16:30	159.56	153.56	159.56	155.745	3,923,802.00
23.04.2024 17:00	157.61	155.74	155.93	157.605	10,653,650.00
23.04.2024 17:30	157.95	156.23	157.675	156.23	11,168,781.00
23.04.2024 18:00	156.225	154.58	156.225	154.58	15,788,484.00
23.04.2024 18:30	154.875	154.08	154.54	154.575	21,160,005.00
23.04.2024 19:00	154.89	154.3	154.605	154.86	20,939,494.00
23.04.2024 19:30	155	154.49	154.855	154.71	23,744,826.00
23.04.2024 20:00	154.85	154.0963	154.65	154.82	24,810,507.00
23.04.2024 20:30	155.5353	154.73	154.77	155.5353	26,802,643.00
23.04.2024 21:00	156.015	155.23	155.53	155.59	35,912,717.00
23.04.2024 21:30	156	155.535	155.55	155.665	26,548,609.00
23.04.2024 22:00	156.29	155.29	155.615	155.75	29,275,567.00
23.04.2024 22:30	155.97	155.335	155.71	155.335	34,545,041.00
24.04.2024 16:30	155.88	152.895	155.44	152.965	835,137.00
24.04.2024 17:00	153.075	152.2626	152.905	152.465	2,076,790.00
24.04.2024 17:30	152.71	151.95	152.405	152.71	2,640,214.00
24.04.2024 18:00	152.74	152.07	152.67	152.4	4,360,593.00
24.04.2024 18:30	152.625	152.09	152.505	152.42	7,077,392.00
24.04.2024 19:00	152.6588	152.31	152.455	152.39	9,349,036.00
24.04.2024 19:30	152.65	152.28	152.36	152.525	7,775,642.00
24.04.2024 20:00	152.81	152.36	152.51	152.63	11,362,941.00
24.04.2024 20:30	153.2	152.52	152.6	153.16	9,841,947.00
24.04.2024 21:00	153.175	152.7	153.175	152.76	13,464,214.00
24.04.2024 21:30	152.77	152.44	152.76	152.44	10,444,295.00
24.04.2024 22:00	152.8865	152.42	152.42	152.66	11,483,077.00
24.04.2024 22:30	152.66	152.365	152.59	152.42	10,896,926.00
25.04.2024 16:30	151.715	151.18	151.64	151.395	525,193.00
25.04.2024 17:00	151.6	150.35	151.31	150.41	1,446,559.00
25.04.2024 17:30	150.98	150.32	150.32	150.87	1,714,621.00
25.04.2024 18:00	151.34	150.55	150.93	151.23	2,914,793.00
25.04.2024 18:30	151.76	151.13	151.3	151.76	4,600,721.00
25.04.2024 19:00	152.395	151.71	151.71	152.375	4,462,300.00
25.04.2024 19:30	152.75	152.25	152.36	152.7	8,554,372.00
25.04.2024 20:00	152.79	152.14	152.717	152.35	11,388,321.00
25.04.2024 20:30	152.97	152.285	152.29	152.97	8,647,294.00
25.04.2024 21:00	153.24	152.8	152.95	152.94	14,477,668.00
25.04.2024 21:30	153.11	152.8	152.93	153.05	12,628,904.00
25.04.2024 22:00	153.43	153.04	153.17	153.39	11,715,717.00
25.04.2024 22:30	153.47	153.07	153.41	153.25	17,936,127.00
26.04.2024 16:30	155.27	152.72	153.1	154.985	813,061.00
26.04.2024 17:00	156.46	154.85	154.925	156.46	2,131,580.00
26.04.2024 17:30	156.89	156.13	156.44	156.18	3,751,799.00
26.04.2024 18:00	156.275	155.26	156.275	155.58	7,158,605.00
26.04.2024 18:30	156.19	155.54	155.57	156.19	10,693,070.00
26.04.2024 19:00	156.255	155.97	156.12	156.255	9,968,382.00
26.04.2024 19:30	156.51	156.09	156.23	156.2	13,693,762.00
26.04.2024 20:00	156.45	155.78	156.19	156.25	17,451,023.00
26.04.2024 20:30	156.4	156.1224	156.255	156.225	17,787,650.00
26.04.2024 21:00	156.3	156.02	156.24	156.08	16,074,651.00
26.04.2024 21:30	156.43	156.04	156.1	156.205	17,079,379.00
26.04.2024 22:00	156.42	156.0899	156.2099	156.23	14,629,918.00
26.04.2024 22:30	156.285	155.74	156.1	155.84	15,571,655.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2023	122.17	119.16	119.49	122.12	2,766,622.00
01.05.2023	122.36	121.31	121.66	121.44	1,993,641.00
02.05.2023	121.72	118.42	121.29	119.26	2,533,823.00
03.05.2023	121.17	118.96	119.70	119.34	1,725,839.00
04.05.2023	119.64	116.95	119.20	117.78	2,522,337.00
05.05.2023	120.62	118.22	118.59	120.30	2,163,103.00
08.05.2023	120.16	118.82	119.64	119.50	2,189,268.00
09.05.2023	119.64	118.05	118.99	119.39	2,271,294.00
10.05.2023	120.41	117.39	120.10	118.35	2,434,213.00
11.05.2023	119.75	117.46	118.22	119.35	1,856,717.00
12.05.2023	120.33	118.71	119.75	119.45	1,711,622.00
15.05.2023	119.85	119.04	119.45	119.72	1,804,449.00
16.05.2023	119.91	118.58	119.57	118.68	1,700,028.00
17.05.2023	120.32	118.75	118.80	119.69	2,599,033.00
18.05.2023	120.19	118.82	119.46	120.16	3,210,334.00
19.05.2023	120.83	119.29	120.49	119.54	3,224,298.00
22.05.2023	120.26	119.33	119.98	119.54	2,041,967.00
23.05.2023	119.84	117.75	118.41	118.48	1,484,571.00
24.05.2023	117.84	115.92	117.75	116.47	2,623,910.00
25.05.2023	116.05	112.49	115.38	112.81	5,619,854.00
26.05.2023	114.00	112.10	112.68	113.77	4,027,334.00
30.05.2023	113.83	111.38	113.77	112.96	4,084,839.00
31.05.2023	112.96	110.31	112.29	112.19	16,398,250.00
01.06.2023	113.23	111.60	112.10	112.75	4,083,870.00
02.06.2023	114.35	112.85	113.41	114.07	2,644,157.00
05.06.2023	114.29	111.76	113.90	112.23	5,873,118.00
06.06.2023	116.07	112.48	112.54	114.23	31,730,590.00
07.06.2023	116.00	113.57	115.50	115.70	2,417,843.00

צרו איתנו קשר *5988