גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > פריגו > גרפים

עדכון אחרון 22.06.2021

תמצית

גרפים

דוחות

עסקאות

אנליסטים

פורום

חדשות

מניית פריגו

Perrigo

ישראליות בניו-יורק PRGO ניו-יורק USD

שער

46.57

שינוי

-1.31%

שינוי ב USD

-0.62

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
16:10					0.00
16:20	47.07	47.07	47.07	47.07	0.00
17:00	46.55	46.46	46.5	46.51	508.00
17:20	46.53	46.42	46.53	46.46	2,143.00
17:40	46.57	46.495	46.495	46.505	253.00
17:50	46.51	46.465	46.5	46.505	308.00
18:20	46.67	46.61	46.65	46.61	473.00
18:40	46.43	46.34	46.41	46.355	500.00
18:50	46.425	46.36	46.36	46.38	200.00
19:10	46.52	46.46	46.48	46.52	755.00
19:30	46.58	46.45	46.57	46.45	694.00
20:00	46.53	46.42	46.51	46.42	212.00
20:20	46.49	46.41	46.41	46.49	269.00
20:40	46.42	46.38	46.41	46.42	701.00
21:00	46.38	46.31	46.34	46.37	355.00
21:30	46.39	46.335	46.34	46.37	200.00
21:50	46.4	46.38	46.4	46.38	410.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.06.2021 16:00	47.57	47.57	47.57	47.57	42,106.00
17.06.2021 16:30	47.92	47.57	47.9	47.83	12,644.00
17.06.2021 17:00	48	47.6	47.825	47.78	7,358.00
17.06.2021 17:30	48	47.7425	47.785	47.905	5,378.00
17.06.2021 18:00	47.91	47.73	47.91	47.74	8,063.00
17.06.2021 18:30	47.78	47.605	47.75	47.615	6,604.00
17.06.2021 19:00	47.69	47.555	47.61	47.6	6,737.00
17.06.2021 19:30	47.7	47.57	47.57	47.68	3,839.00
17.06.2021 20:00	47.765	47.63	47.69	47.63	4,290.00
17.06.2021 20:30	47.74	47.6	47.63	47.685	4,830.00
17.06.2021 21:00	47.73	47.605	47.68	47.63	4,528.00
17.06.2021 21:30	47.705	47.59	47.63	47.6	10,113.00
18.06.2021 15:30	47.53	47.53	47.53	47.53	75,642.00
18.06.2021 16:00	46.97	46.97	46.97	46.97	95,370.00
18.06.2021 16:30	47.53	46.84	47.53	47.375	6,104.00
18.06.2021 17:00	47.48	47.21	47.34	47.48	5,654.00
18.06.2021 17:30	47.64	47.45	47.47	47.55	4,975.00
18.06.2021 18:00	47.74	47.53	47.56	47.68	5,985.00
18.06.2021 18:30	47.825	47.67	47.68	47.735	6,288.00
18.06.2021 19:00	47.74	47.66	47.71	47.69	6,907.00
18.06.2021 19:30	47.72	47.325	47.695	47.345	7,008.00
18.06.2021 20:00	47.44	47.3	47.345	47.3	5,135.00
18.06.2021 20:30	47.345	47.18	47.28	47.19	5,999.00
18.06.2021 21:00	47.2363	46.99	47.17	46.99	5,737.00
18.06.2021 21:30	46.96	46.78	46.96	46.78	8,218.00
21.06.2021 15:30	46.57	46.57	46.57	46.57	9,557.00
21.06.2021 16:00	46.33	46.33	46.33	46.33	34,129.00
21.06.2021 16:30	46.57	46.25	46.57	46.49	7,468.00
21.06.2021 17:00	46.73	46.56	46.56	46.63	4,643.00
21.06.2021 17:30	46.6	46.45	46.6	46.59	4,491.00
21.06.2021 18:00	46.58	46.46	46.555	46.53	3,701.00
21.06.2021 18:30	46.63	46.53	46.55	46.6	4,522.00
21.06.2021 19:00	46.7	46.595	46.6	46.7	4,925.00
21.06.2021 19:30	46.75	46.68	46.73	46.74	3,138.00
21.06.2021 20:00	46.81	46.75	46.75	46.77	3,954.00
21.06.2021 20:30	46.845	46.7	46.77	46.7506	5,198.00
21.06.2021 21:00	47.045	46.77	46.77	46.95	6,744.00
21.06.2021 21:30	46.96	46.89	46.94	46.92	6,558.00
22.06.2021 15:30	47.07	47.07	47.07	47.07	9,450.00
22.06.2021 16:00	46.7	46.7	46.7	46.7	64,092.00
22.06.2021 16:30	47.12	46.7	47.12	46.7	5,398.00
22.06.2021 17:00	46.59	46.39	46.56	46.39	6,582.00
22.06.2021 17:30	46.57	46.35	46.395	46.505	4,614.00
22.06.2021 18:00	46.67	46.51	46.51	46.56	4,043.00
22.06.2021 18:30	46.56	46.34	46.56	46.41	4,633.00
22.06.2021 19:00	46.59	46.41	46.43	46.58	4,750.00
22.06.2021 19:30	46.58	46.45	46.57	46.5	5,547.00
22.06.2021 20:00	46.53	46.38	46.51	46.49	4,461.00
22.06.2021 20:30	46.485	46.36	46.485	46.38	4,744.00
22.06.2021 21:00	46.39	46.3	46.34	46.345	6,083.00
22.06.2021 21:30	46.41	46.33	46.34	46.38	5,546.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2020	54.67	53.07	54.39	53.95	970,073.00
25.06.2020	54.83	53.32	53.83	54.73	485,282.00
26.06.2020	54.64	53.25	54.64	53.94	782,491.00
29.06.2020	54.87	53.89	54.38	54.56	628,672.00
30.06.2020	55.56	54.01	54.38	55.27	580,485.00
01.07.2020	55.28	54.55	55.09	54.83	602,887.00
02.07.2020	56.68	55.03	55.71	55.19	1,000,107.00
06.07.2020	55.69	54.82	55.06	55.29	1,119,479.00
07.07.2020	55.80	54.71	54.78	55.20	902,800.00
08.07.2020	55.36	54.26	55.36	54.93	488,100.00
09.07.2020	55.31	53.53	55.22	54.26	771,661.00
10.07.2020	55.33	53.75	54.18	55.17	621,480.00
13.07.2020	56.48	55.30	55.44	55.53	982,216.00
14.07.2020	56.32	55.45	55.68	56.25	572,843.00
15.07.2020	58.23	57.13	57.28	58.10	701,785.00
16.07.2020	58.57	57.20	58.42	57.82	610,921.00
17.07.2020	58.83	57.75	58.17	58.54	499,339.00
20.07.2020	58.64	57.68	58.46	57.73	789,365.00
21.07.2020	58.44	56.56	58.22	57.04	590,122.00
22.07.2020	57.17	56.33	57.10	56.52	456,882.00
23.07.2020	57.00	56.23	56.63	56.39	636,655.00
24.07.2020	56.40	55.23	56.40	55.80	403,479.00
27.07.2020	56.87	55.26	55.49	56.66	443,489.00
28.07.2020	57.03	56.05	56.68	56.10	707,322.00
29.07.2020	57.03	55.58	56.16	56.69	781,581.00
30.07.2020	56.04	54.53	55.96	54.78	1,111,217.00
31.07.2020	54.87	52.72	54.53	53.02	1,133,690.00
03.08.2020	54.99	52.77	53.32	54.76	1,087,609.00
04.08.2020	55.52	53.98	54.29	55.12	1,470,578.00
05.08.2020	52.59	49.61	51.26	51.98	2,711,488.00
06.08.2020	52.68	49.56	51.38	50.46	1,804,491.00
07.08.2020	50.75	49.74	50.49	50.45	936,793.00
10.08.2020	51.87	50.16	50.22	51.74	1,061,923.00
11.08.2020	54.01	52.32	52.47	52.97	1,126,264.00
12.08.2020	53.48	52.66	53.36	53.22	692,004.00
13.08.2020	53.59	52.54	53.17	52.63	675,777.00
14.08.2020	53.55	52.24	52.45	53.40	482,095.00
17.08.2020	54.94	53.35	53.43	54.78	699,021.00
18.08.2020	54.65	53.62	54.28	54.22	609,477.00
19.08.2020	54.49	53.23	53.87	53.73	641,077.00
20.08.2020	53.40	52.56	53.24	53.12	501,552.00
21.08.2020	53.02	51.79	52.98	52.40	702,717.00
24.08.2020	53.14	52.07	53.13	52.31	464,336.00
25.08.2020	52.82	51.02	52.50	52.49	963,782.00
26.08.2020	52.86	51.90	52.62	52.19	627,212.00
27.08.2020	52.58	51.88	52.25	52.39	456,574.00
28.08.2020	52.90	51.92	52.21	52.82	386,937.00
31.08.2020	52.72	51.39	52.54	52.30	734,585.00
01.09.2020	52.36	51.18	52.18	51.36	608,005.00
02.09.2020	52.25	50.86	51.28	52.02	756,418.00
03.09.2020	52.86	51.54	51.89	51.83	975,663.00
04.09.2020	52.22	50.65	51.75	50.86	755,160.00
08.09.2020	50.22	48.00	50.07	48.25	1,392,811.00
09.09.2020	49.20	47.95	48.61	48.77	880,729.00
10.09.2020	49.06	48.27	48.52	48.31	608,216.00
11.09.2020	49.13	48.18	48.56	48.62	543,906.00
14.09.2020	50.53	49.00	49.02	50.14	743,310.00
15.09.2020	51.10	49.83	50.49	49.92	584,923.00
16.09.2020	50.34	49.31	49.92	49.84	738,481.00
17.09.2020	49.00	46.58	46.58	48.35	1,241,820.00
18.09.2020	48.53	46.59	48.53	47.10	1,853,520.00
21.09.2020	46.33	45.12	46.33	45.92	805,603.00
22.09.2020	46.98	45.46	45.66	46.55	1,072,399.00
23.09.2020	46.44	45.34	46.17	45.37	769,028.00
24.09.2020	45.62	44.33	45.00	44.99	681,314.00
25.09.2020	45.37	44.38	44.67	45.24	567,356.00
28.09.2020	46.00	45.47	45.79	45.63	456,419.00
29.09.2020	46.11	45.27	45.32	45.67	604,960.00
30.09.2020	46.46	45.56	45.77	45.91	749,140.00
01.10.2020	46.06	45.05	46.04	45.28	743,885.00
02.10.2020	45.43	44.44	44.78	44.85	631,054.00
05.10.2020	45.81	44.85	45.17	45.30	1,344,175.00
06.10.2020	45.64	44.28	45.56	44.40	1,266,335.00
07.10.2020	45.46	44.59	44.62	45.12	610,285.00
08.10.2020	45.96	45.30	45.49	45.80	530,349.00
09.10.2020	46.24	45.17	45.69	45.86	778,187.00
12.10.2020	46.76	45.90	46.01	46.36	521,539.00
13.10.2020	46.74	45.88	45.96	45.90	667,465.00
14.10.2020	46.39	45.85	46.04	46.11	449,954.00
15.10.2020	46.76	45.52	45.52	46.75	397,722.00
16.10.2020	47.74	46.72	46.90	47.38	727,826.00
19.10.2020	47.23	45.60	47.10	45.66	752,431.00
20.10.2020	46.26	45.48	46.09	46.16	668,917.00
21.10.2020	46.36	44.81	45.74	44.83	785,547.00
22.10.2020	45.59	44.74	45.07	45.48	981,192.00
23.10.2020	45.79	45.27	45.57	45.62	417,966.00
26.10.2020	45.91	44.38	45.80	44.78	628,352.00
27.10.2020	45.09	44.01	44.90	44.03	563,201.00
28.10.2020	43.52	42.36	43.23	42.58	815,434.00
29.10.2020	42.86	41.61	42.54	42.53	850,857.00
30.10.2020	43.85	41.88	42.39	43.85	1,094,363.00
02.11.2020	45.68	44.21	44.58	45.61	999,891.00
03.11.2020	46.65	45.00	46.27	45.36	855,906.00
04.11.2020	45.12	41.19	43.79	41.29	2,724,777.00
05.11.2020	45.54	43.67	44.00	45.21	3,173,064.00
06.11.2020	45.36	44.24	45.11	44.70	1,384,320.00
09.11.2020	47.44	45.56	46.97	46.03	1,529,877.00
10.11.2020	48.92	45.63	46.03	48.51	1,169,630.00
11.11.2020	48.84	46.43	48.43	47.12	1,561,596.00
12.11.2020	48.04	46.44	46.74	47.56	873,745.00
13.11.2020	49.25	47.86	47.86	49.06	752,937.00
16.11.2020	49.91	48.53	49.85	49.19	966,784.00
17.11.2020	49.19	47.37	47.75	48.62	1,114,425.00
18.11.2020	49.43	48.15	48.58	48.19	766,815.00
19.11.2020	48.84	47.18	47.67	48.81	710,092.00
20.11.2020	49.08	47.95	48.84	48.11	999,538.00
23.11.2020	48.55	47.69	47.91	47.75	795,586.00
24.11.2020	49.35	47.74	47.99	48.63	855,848.00
25.11.2020	48.33	47.48	48.33	47.93	510,085.00
27.11.2020	48.32	47.88	48.27	48.03	332,731.00
30.11.2020	48.60	47.85	48.28	48.22	1,134,626.00
01.12.2020	48.98	48.15	48.47	48.45	1,039,484.00
02.12.2020	48.91	47.66	48.54	47.96	1,165,858.00
03.12.2020	48.56	47.76	47.94	48.33	901,730.00
04.12.2020	49.90	48.34	48.34	49.87	737,497.00
07.12.2020	49.65	48.46	49.54	48.74	675,529.00
08.12.2020	49.17	48.19	48.50	48.73	1,117,007.00
09.12.2020	49.10	48.11	49.04	48.48	899,682.00
10.12.2020	48.81	48.26	48.36	48.76	731,099.00
11.12.2020	48.72	47.45	48.46	47.81	863,930.00
14.12.2020	48.17	46.62	48.03	46.63	801,959.00
15.12.2020	48.42	46.65	47.08	48.37	761,793.00
16.12.2020	48.21	47.39	48.21	47.39	653,885.00
17.12.2020	47.44	46.82	47.38	46.97	771,068.00
18.12.2020	46.84	45.59	46.84	46.09	1,693,309.00
21.12.2020	45.08	44.16	45.07	44.81	1,132,508.00
22.12.2020	44.80	43.67	44.70	43.88	1,047,968.00
23.12.2020	44.25	43.46	43.87	43.66	893,741.00
24.12.2020	44.08	43.61	43.80	44.01	379,144.00
28.12.2020	45.25	44.10	44.45	44.65	686,608.00
29.12.2020	45.07	44.04	44.95	44.55	606,021.00
30.12.2020	45.17	44.28	44.67	44.48	620,534.00
31.12.2020	44.87	44.15	44.47	44.72	638,174.00
04.01.2021	45.00	43.74	44.95	44.63	1,058,175.00
05.01.2021	44.80	43.97	44.77	44.27	833,227.00
06.01.2021	45.32	43.48	43.48	44.83	1,747,440.00
07.01.2021	46.18	45.09	45.09	46.02	1,394,935.00
08.01.2021	46.19	44.28	46.06	44.64	1,142,634.00
11.01.2021	45.17	44.06	44.40	44.60	1,128,358.00
12.01.2021	46.26	44.47	44.65	45.68	1,157,743.00
13.01.2021	46.57	45.62	45.84	46.12	1,165,277.00
14.01.2021	46.13	44.18	45.94	44.65	2,470,482.00
15.01.2021	45.19	43.51	44.62	43.67	2,426,233.00
19.01.2021	44.06	43.36	43.83	43.46	1,216,928.00
20.01.2021	43.82	43.10	43.32	43.27	1,205,413.00
21.01.2021	43.71	42.94	43.30	43.41	1,315,632.00
22.01.2021	43.42	42.65	43.06	43.30	1,051,962.00
25.01.2021	44.75	42.76	43.18	44.50	1,444,355.00
26.01.2021	44.82	44.16	44.72	44.49	939,949.00
27.01.2021	44.66	43.97	44.35	44.11	1,454,532.00
28.01.2021	44.81	43.47	44.07	43.68	1,023,321.00
29.01.2021	44.37	42.43	43.75	42.70	994,022.00
01.02.2021	43.51	42.40	42.99	42.95	677,685.00
02.02.2021	43.39	42.24	43.28	42.33	964,902.00
03.02.2021	42.61	41.61	42.46	42.61	1,262,398.00
04.02.2021	43.73	42.87	42.87	43.56	1,481,728.00
05.02.2021	44.05	42.81	44.05	43.09	729,666.00
08.02.2021	43.65	43.02	43.37	43.51	732,806.00
09.02.2021	43.94	43.39	43.74	43.87	766,450.00
10.02.2021	45.15	43.69	43.84	44.83	2,047,453.00
11.02.2021	45.92	44.53	44.97	45.78	1,371,116.00
12.02.2021	46.07	44.50	45.43	44.98	943,821.00
16.02.2021	45.14	44.24	44.98	44.48	1,256,001.00
17.02.2021	44.37	43.32	44.19	44.05	1,489,040.00
18.02.2021	44.22	42.15	43.99	42.28	1,790,907.00
19.02.2021	42.56	41.77	42.31	42.10	1,312,552.00
22.02.2021	42.55	41.53	42.03	42.12	1,590,069.00
23.02.2021	42.75	40.92	42.57	42.50	1,799,274.00
24.02.2021	42.54	41.35	42.54	41.59	1,786,496.00
25.02.2021	42.00	40.53	41.41	40.82	2,118,795.00
26.02.2021	40.77	38.20	40.56	40.36	10,760,840.00
01.03.2021	45.32	41.56	45.20	42.26	4,976,649.00
02.03.2021	43.30	42.05	42.40	42.14	2,374,577.00
03.03.2021	42.24	40.71	41.93	41.24	1,655,254.00
04.03.2021	41.45	40.03	41.18	40.57	1,118,414.00
05.03.2021	41.35	40.08	40.76	41.04	1,088,159.00
08.03.2021	42.57	41.29	41.42	41.77	1,278,463.00
09.03.2021	42.41	40.95	41.89	40.95	1,054,434.00
10.03.2021	41.80	41.00	41.26	41.62	1,052,846.00
11.03.2021	41.83	41.29	41.43	41.35	778,998.00
12.03.2021	41.46	40.61	41.28	41.03	833,185.00
15.03.2021	41.85	41.06	41.17	41.80	938,388.00
16.03.2021	41.75	41.02	41.75	41.39	809,152.00
17.03.2021	41.75	41.12	41.20	41.41	1,011,597.00
18.03.2021	42.39	41.11	41.23	41.73	859,679.00
19.03.2021	42.72	41.64	41.70	42.65	2,796,908.00
22.03.2021	42.69	41.85	42.44	42.49	854,051.00
23.03.2021	42.61	41.76	42.54	42.12	871,769.00
24.03.2021	42.92	42.11	42.23	42.40	1,210,924.00
25.03.2021	42.71	41.51	42.58	42.10	1,165,849.00
26.03.2021	42.52	41.52	42.21	42.05	563,270.00
29.03.2021	42.28	41.50	41.74	41.99	756,195.00
30.03.2021	41.87	40.86	41.87	41.18	1,027,111.00
31.03.2021	41.49	40.40	41.11	40.40	1,087,246.00
01.04.2021	40.99	39.93	40.47	40.68	730,553.00
05.04.2021	41.20	40.14	40.87	40.42	800,731.00
06.04.2021	41.14	40.45	40.53	40.96	757,453.00
07.04.2021	41.30	40.34	40.83	40.41	836,224.00
08.04.2021	40.81	39.91	40.68	40.21	704,455.00
09.04.2021	40.62	40.10	40.21	40.58	633,252.00
12.04.2021	40.83	40.14	40.45	40.52	618,693.00
13.04.2021	40.39	39.93	40.26	40.11	667,490.00
14.04.2021	40.82	40.05	40.05	40.38	741,625.00
15.04.2021	41.43	40.42	40.69	41.17	665,425.00
16.04.2021	41.67	41.09	41.21	41.64	896,588.00
19.04.2021	41.95	41.47	41.60	41.77	897,345.00
20.04.2021	42.14	41.52	41.85	42.05	778,399.00
21.04.2021	42.82	42.22	42.25	42.73	857,095.00
22.04.2021	42.91	42.34	42.66	42.63	1,183,392.00
23.04.2021	42.33	41.74	42.33	41.88	1,078,907.00
26.04.2021	43.16	42.27	42.27	42.53	1,545,827.00
27.04.2021	42.27	41.32	42.01	41.33	1,000,132.00
28.04.2021	41.53	40.96	41.29	41.51	699,527.00
29.04.2021	42.42	41.67	41.83	42.02	831,425.00
30.04.2021	42.24	41.59	42.07	41.63	871,196.00
03.05.2021	42.74	41.75	41.84	42.40	874,271.00
04.05.2021	42.51	41.67	42.28	42.13	878,154.00
05.05.2021	42.20	41.62	42.08	42.02	516,209.00
06.05.2021	42.67	41.13	42.11	42.65	826,478.00
07.05.2021	43.45	42.60	42.64	42.98	760,966.00
10.05.2021	43.94	42.89	42.90	43.03	1,484,957.00
11.05.2021	45.08	41.95	42.66	44.34	2,703,421.00
12.05.2021	46.07	43.56	44.09	45.80	1,716,280.00
13.05.2021	45.27	43.75	43.78	44.99	1,687,760.00
14.05.2021	46.22	45.02	45.02	45.82	1,179,017.00
17.05.2021	46.45	45.40	45.71	45.46	1,048,298.00
18.05.2021	45.89	45.18	45.69	45.20	1,058,740.00
19.05.2021	45.17	44.47	45.05	44.62	933,030.00
20.05.2021	45.33	44.34	44.70	45.18	837,331.00
21.05.2021	46.35	45.19	45.19	45.81	1,307,974.00
24.05.2021	46.22	45.20	46.22	45.20	904,412.00
25.05.2021	45.89	44.65	45.17	45.62	1,670,853.00
26.05.2021	46.86	45.77	45.77	46.73	1,991,764.00
27.05.2021	46.88	45.77	46.85	45.82	1,437,070.00
28.05.2021	46.44	45.74	45.74	46.14	823,419.00
01.06.2021	46.99	46.15	46.21	46.68	1,402,680.00
02.06.2021	47.64	46.59	46.82	47.26	1,561,918.00
03.06.2021	47.65	47.04	47.11	47.35	862,406.00
04.06.2021	47.79	47.01	47.48	47.07	1,053,321.00
07.06.2021	47.42	46.59	47.04	46.74	909,063.00
08.06.2021	47.10	46.26	46.77	47.07	635,038.00
09.06.2021	47.28	46.76	47.28	47.07	1,312,688.00
10.06.2021	49.22	47.27	47.27	48.96	1,220,956.00
11.06.2021	49.23	47.57	49.04	47.73	1,153,215.00
14.06.2021	48.06	47.40	47.52	47.73	1,246,465.00
15.06.2021	47.87	47.22	47.87	47.52	790,836.00
16.06.2021	48.13	47.58	47.66	47.86	938,987.00
17.06.2021	48.00	47.54	47.90	47.70	1,026,345.00
18.06.2021	47.84	46.22	47.28	46.28	2,793,803.00
21.06.2021	47.24	46.22	46.44	47.19	802,068.00
22.06.2021	47.12	46.30	47.00	46.57	839,153.00

צרו איתנו קשר *5988