גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > סיילספורס > גרפים

עדכון אחרון 20.05.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיילספורס

Salesforce

מניה CRM ניו-יורק USD

שער

159.65

שינוי

+2.60%

שינוי ב USD

4.05

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
16:30					0.00
16:40	157.295	157.295	157.295	157.295	0.00
16:50	159.7441	159.7441	159.7441	159.7441	354,693.00
17:00	159.1964	159.1964	159.1964	159.1964	114,791.00
17:10	159.07	159.07	159.07	159.07	280,818.00
17:20	158.03	158.03	158.03	158.03	247,837.00
17:30	157.64	157.64	157.64	157.64	160,329.00
17:40	157.52	157.52	157.52	157.52	158,522.00
17:50	157.8234	157.8234	157.8234	157.8234	84,173.00
18:00	156.615	156.615	156.615	156.615	126,843.00
18:10	155.78	155.78	155.78	155.78	108,604.00
18:20	155.59	155.59	155.59	155.59	161,536.00
18:30	155.57	155.57	155.57	155.57	127,333.00
18:40	155.84	155.84	155.84	155.84	169,412.00
18:50	156.1	156.1	156.1	156.1	128,827.00
19:00	155.71	155.71	155.71	155.71	88,058.00
19:10	155.945	155.945	155.945	155.945	126,071.00
19:20	155.15	155.15	155.15	155.15	188,939.00
19:30	155.26	155.26	155.26	155.26	133,037.00
19:40	154.88	154.88	154.88	154.88	113,972.00
19:50	154.59	154.59	154.59	154.59	198,400.00
20:00	155.7539	155.7539	155.7539	155.7539	450,661.00
20:10	155.42	155.42	155.42	155.42	244,306.00
20:20	155.6	155.6	155.6	155.6	258,890.00
20:30	155.51	155.51	155.51	155.51	196,040.00
20:40	156.67	156.67	156.67	156.67	255,087.00
20:50	157.16	157.16	157.16	157.16	235,936.00
21:00	157.2765	157.2765	157.2765	157.2765	152,569.00
21:10	157	157	157	157	146,611.00
21:20	156.58	156.58	156.58	156.58	110,379.00
21:30	156.155	156.155	156.155	156.155	84,544.00
21:40	155.85	155.85	155.85	155.85	57,690.00
21:50	156.755	156.755	156.755	156.755	177,508.00
22:00	157.21	157.21	157.21	157.21	128,333.00
22:10	156.74	156.74	156.74	156.74	103,745.00
22:20	156.51	156.51	156.51	156.51	172,179.00
22:30	157.11	157.11	157.11	157.11	184,240.00
22:40	159.01	159.01	159.01	159.01	231,734.00
22:50	158.74	158.74	158.74	158.74	336,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2022 17:00	164.12	160.495	164.12	160.67	12,458,878.00
17.05.2022 17:30	160.68	158.43	160.53	158.95	24,190,691.00
17.05.2022 18:00	160.63	158.53	159.02	160.4407	37,823,477.00
17.05.2022 18:30	162.2603	160.69	160.69	161.5906	49,685,407.00
17.05.2022 19:00	162.15	160.96	161.7	162.15	64,454,369.00
17.05.2022 19:30	162.764	161.91	161.915	162.04	70,346,402.00
17.05.2022 20:00	163.3146	161.76	162.025	162.83	65,402,447.00
17.05.2022 20:30	163.013	162.18	162.85	162.35	71,186,073.00
17.05.2022 21:00	163.34	160.95	162.39	161.67	69,505,492.00
17.05.2022 21:30	163.2897	161.235	161.76	162.99	38,162,756.00
17.05.2022 22:00	163.86	162.88	162.88	163.66	74,087,554.00
17.05.2022 22:30	163.89	162.98	163.64	163.57	61,443,113.00
18.05.2022 16:30	164.39	160.925	162.54	161.3	6,701,029.00
18.05.2022 17:00	163.33	161.26	161.26	161.7	12,638,434.00
18.05.2022 17:30	162.25	161.075	161.7	161.97	13,352,913.00
18.05.2022 18:00	162	159.64	162	159.64	22,164,843.00
18.05.2022 18:30	160.22	159.41	159.67	159.58	32,014,632.00
18.05.2022 19:00	159.72	158.52	159.54	158.73	34,505,249.00
18.05.2022 19:30	159.13	158.08	158.5502	158.84	40,510,500.00
18.05.2022 20:00	158.73	157.03	158.73	157.5099	43,551,450.00
18.05.2022 20:30	157.75	156.2	157.38	156.42	23,677,424.00
18.05.2022 21:00	157.595	156.36	156.529	157.1036	29,656,605.00
18.05.2022 21:30	157.31	156.6175	157.03	156.7	38,323,713.00
18.05.2022 22:00	157.22	156.46	157.05	156.6653	50,366,651.00
18.05.2022 22:30	157.59	156.68	156.73	157.07	55,065,594.00
19.05.2022 16:30	158.01	154.88	155.63	156.91	10,891,304.00
19.05.2022 17:00	159.14	156.89	156.89	157.94	21,081,003.00
19.05.2022 17:30	158.85	156.85	157.97	158.085	28,479,146.00
19.05.2022 18:00	158.7	157.245	158.21	157.31	29,466,711.00
19.05.2022 18:30	158.86	157.32	157.48	158.21	60,504,026.00
19.05.2022 19:00	159.075	157.57	158.35	158.38	51,962,593.00
19.05.2022 19:30	158.31	156.63	158.17	157.61	56,794,068.00
19.05.2022 20:00	157.725	156.265	157.6	157.11	49,618,242.00
19.05.2022 20:30	158.2	156.23	156.95	158.2	71,346,849.00
19.05.2022 21:00	158.04	156.9	158.04	157.36	76,037,830.00
19.05.2022 21:30	158.555	157.23	157.23	158.06	51,149,902.00
19.05.2022 22:00	158.445	155.86	158.14	155.8815	87,619,343.00
19.05.2022 22:30	156.51	155.19	155.85	155.52	93,047,003.00
20.05.2022 16:30	160.6	156.485	158.97	159.52	9,030,485.00
20.05.2022 17:00	159.76	157.37	159.45	158.39	13,816,644.00
20.05.2022 17:30	158.38	156.03	158.01	156.13	27,116,630.00
20.05.2022 18:00	156.37	155.12	156.22	155.84	30,744,465.00
20.05.2022 18:30	156.24	155.45	155.735	155.645	33,500,223.00
20.05.2022 19:00	156.04	155	155.58	155.1677	52,136,742.00
20.05.2022 19:30	155.84	154.59	155.06	155.4865	59,400,662.00
20.05.2022 20:00	155.98	155.14	155.43	155.772	68,990,212.00
20.05.2022 20:30	157.67	155.975	155.975	157.23	84,890,922.00
20.05.2022 21:00	157.4928	156.0584	157.19	156.0584	87,651,513.00
20.05.2022 21:30	157.939	155.85	156.18	157.145	56,252,526.00
20.05.2022 22:00	158.06	156.06	157.14	158.06	74,992,687.00
20.05.2022 22:30	159.68	157.84	158.09	159.64	102,423,649.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.05.2021	227.60	224.21	225.00	226.99	5,277,440.00
25.05.2021	229.72	226.28	228.00	227.71	6,234,764.00
26.05.2021	230.24	228.29	228.48	229.68	5,669,699.00
27.05.2021	229.52	225.39	229.52	225.83	14,547,820.00
28.05.2021	243.50	237.83	239.22	238.10	17,623,620.00
01.06.2021	238.40	232.46	238.00	236.20	7,993,115.00
02.06.2021	238.29	233.90	234.40	234.62	5,515,907.00
03.06.2021	233.18	229.43	232.89	230.84	5,088,947.00
04.06.2021	237.89	231.52	231.63	237.48	6,121,079.00
07.06.2021	239.47	235.84	236.60	238.14	3,497,249.00
08.06.2021	241.79	235.67	238.80	236.20	5,185,400.00
09.06.2021	238.87	235.51	238.87	236.09	3,301,607.00
10.06.2021	240.29	235.15	236.00	240.19	4,642,298.00
11.06.2021	240.37	238.41	239.03	240.31	4,614,205.00
14.06.2021	246.64	240.48	240.70	246.26	6,727,849.00
15.06.2021	245.35	242.01	245.21	242.58	5,099,290.00
16.06.2021	245.01	239.48	242.00	242.39	5,083,090.00
17.06.2021	247.18	241.20	242.00	244.43	5,112,592.00
18.06.2021	246.01	241.06	241.85	242.78	7,799,072.00
21.06.2021	244.72	238.89	243.45	244.48	5,839,253.00
22.06.2021	244.72	240.89	243.80	243.11	4,409,838.00
23.06.2021	244.50	240.85	243.75	241.84	4,455,720.00
24.06.2021	247.69	242.70	243.35	243.77	4,981,737.00
25.06.2021	244.20	240.99	244.19	241.87	15,400,100.00
28.06.2021	247.59	243.60	244.21	244.57	4,242,293.00
29.06.2021	246.78	242.43	244.44	245.81	3,852,562.00
30.06.2021	246.63	243.50	245.48	244.27	4,167,334.00
01.07.2021	246.59	242.62	244.50	244.98	3,878,154.00
02.07.2021	248.96	245.84	246.92	248.20	4,049,616.00
06.07.2021	252.92	248.38	249.00	250.25	5,560,269.00
07.07.2021	253.50	247.86	253.00	248.44	5,097,988.00
08.07.2021	246.58	241.74	244.84	245.80	5,150,932.00
09.07.2021	248.00	244.09	245.59	245.06	4,209,461.00
12.07.2021	247.26	241.85	247.22	242.91	5,598,505.00
13.07.2021	247.15	241.68	242.29	244.02	6,696,341.00
14.07.2021	246.15	239.87	244.50	242.43	6,373,438.00
15.07.2021	242.02	235.82	241.22	237.58	7,887,159.00
16.07.2021	240.88	237.77	238.30	238.43	7,246,306.00
19.07.2021	238.50	234.31	236.51	237.55	8,755,995.00
20.07.2021	243.18	236.27	238.70	240.11	8,476,310.00
21.07.2021	242.98	238.27	241.44	242.11	15,288,600.00
22.07.2021	248.70	243.34	243.50	248.28	7,710,111.00
23.07.2021	250.56	246.68	250.00	248.25	5,871,804.00
26.07.2021	248.48	245.82	248.20	247.60	3,824,640.00
27.07.2021	248.13	241.19	247.21	243.51	6,233,538.00
28.07.2021	246.08	243.00	243.82	243.96	3,888,833.00
29.07.2021	246.16	243.49	243.49	244.04	3,205,401.00
30.07.2021	244.24	241.63	243.00	241.93	3,744,701.00
02.08.2021	242.47	238.88	242.31	240.86	3,515,078.00
03.08.2021	243.05	239.04	241.38	241.13	3,071,901.00
04.08.2021	244.65	239.67	241.62	244.17	4,106,492.00
05.08.2021	250.90	243.54	244.68	250.56	5,196,815.00
06.08.2021	252.08	249.22	249.23	250.59	3,915,645.00
09.08.2021	252.42	247.85	251.42	249.32	3,300,067.00
10.08.2021	251.25	243.04	250.87	243.39	4,367,656.00
11.08.2021	246.15	240.10	244.67	242.28	3,985,269.00
12.08.2021	248.43	241.93	242.50	248.39	4,390,201.00
13.08.2021	253.77	248.87	251.71	251.56	5,911,409.00
16.08.2021	251.00	244.47	250.17	249.20	4,033,439.00
17.08.2021	249.20	245.94	248.26	246.99	3,460,353.00
18.08.2021	256.80	247.72	248.00	251.22	8,189,702.00
19.08.2021	255.44	248.38	249.17	253.07	6,557,144.00
20.08.2021	257.87	252.61	253.00	256.13	5,473,602.00
23.08.2021	261.86	256.57	257.00	260.52	7,486,362.00
24.08.2021	262.50	259.06	261.92	259.66	6,601,488.00
25.08.2021	261.90	258.74	260.86	260.85	9,192,242.00
26.08.2021	275.22	267.36	269.80	267.79	18,873,450.00
27.08.2021	270.91	265.43	267.86	266.53	7,968,622.00
30.08.2021	267.58	264.75	265.81	264.97	5,708,943.00
31.08.2021	266.77	262.70	264.77	265.27	5,873,688.00
01.09.2021	273.26	265.59	266.27	268.32	7,153,072.00
02.09.2021	269.26	263.92	269.00	264.15	4,492,070.00
03.09.2021	267.41	261.80	263.60	267.08	7,343,078.00
07.09.2021	267.90	264.07	266.54	265.21	4,651,544.00
08.09.2021	264.34	261.58	263.62	262.62	3,841,762.00
09.09.2021	263.71	260.45	261.82	260.74	3,789,076.00
10.09.2021	261.59	256.50	261.00	257.20	5,235,116.00
13.09.2021	257.69	252.19	257.00	254.11	5,231,636.00
14.09.2021	255.11	253.00	254.11	254.37	4,062,173.00
15.09.2021	256.74	252.95	254.54	256.16	4,746,831.00
16.09.2021	261.22	255.00	255.53	260.36	5,057,714.00
17.09.2021	261.70	258.68	259.27	260.53	7,023,070.00
20.09.2021	259.21	254.94	256.59	258.22	5,917,309.00
21.09.2021	262.55	257.77	259.47	257.97	6,011,796.00
22.09.2021	260.36	256.21	258.90	259.17	4,328,485.00
23.09.2021	279.39	266.40	270.00	277.86	15,545,290.00
24.09.2021	286.36	278.21	278.50	285.63	13,294,190.00
27.09.2021	283.76	279.04	282.44	279.68	5,882,195.00
28.09.2021	276.70	270.04	275.11	272.28	6,714,463.00
29.09.2021	274.68	269.24	273.49	270.50	4,326,702.00
30.09.2021	274.26	270.44	270.65	271.22	5,219,682.00
01.10.2021	276.34	268.77	271.50	275.26	4,730,858.00
04.10.2021	275.30	266.14	275.22	270.86	6,388,308.00
05.10.2021	273.55	271.03	272.11	271.77	3,731,791.00
06.10.2021	275.49	267.50	269.67	275.27	4,546,800.00
07.10.2021	279.50	274.08	276.90	274.58	5,241,873.00
08.10.2021	276.92	272.27	275.54	272.48	2,679,350.00
11.10.2021	276.27	271.51	271.78	273.75	2,679,734.00
12.10.2021	280.75	276.02	276.42	279.00	5,967,858.00
13.10.2021	285.10	278.60	280.00	284.41	6,432,813.00
14.10.2021	290.64	284.66	286.00	290.02	5,317,338.00
15.10.2021	292.87	289.32	292.49	291.66	5,103,838.00
18.10.2021	293.25	288.71	290.78	291.70	5,158,006.00
19.10.2021	295.53	291.36	292.10	292.34	3,613,336.00
20.10.2021	295.41	287.95	293.11	290.09	4,476,694.00
21.10.2021	291.57	288.27	289.47	289.81	2,822,947.00
22.10.2021	293.00	288.18	289.00	292.56	2,923,056.00
25.10.2021	295.13	291.72	293.30	293.92	2,981,341.00
26.10.2021	298.36	293.62	295.78	295.11	3,567,907.00
27.10.2021	299.19	295.09	296.53	295.26	3,733,084.00
28.10.2021	298.81	293.53	295.07	298.38	3,432,663.00
29.10.2021	300.78	296.27	298.00	299.69	4,232,123.00
01.11.2021	304.86	299.72	301.50	302.76	3,821,383.00
02.11.2021	303.44	299.41	301.72	302.95	4,176,386.00
03.11.2021	303.95	298.19	303.95	302.89	3,256,048.00
04.11.2021	308.41	302.40	303.50	308.04	3,831,206.00
05.11.2021	311.40	303.34	308.50	307.25	4,681,837.00
08.11.2021	311.39	305.90	307.20	309.96	3,866,115.00
09.11.2021	311.75	307.22	310.00	309.71	3,123,835.00
10.11.2021	308.59	297.89	306.57	299.67	4,343,184.00
11.11.2021	305.75	301.50	301.50	303.04	2,597,625.00
12.11.2021	307.22	301.63	304.50	306.65	3,785,952.00
15.11.2021	307.76	303.23	306.90	305.49	3,593,050.00
16.11.2021	307.58	302.72	304.08	307.09	2,965,493.00
17.11.2021	309.90	307.25	307.78	308.02	3,850,855.00
18.11.2021	306.99	299.58	306.16	302.99	4,440,229.00
19.11.2021	306.00	301.10	305.71	301.17	4,659,945.00
22.11.2021	305.49	296.72	301.84	296.84	4,471,162.00
23.11.2021	296.47	288.31	293.65	291.42	6,423,092.00
24.11.2021	289.45	283.20	286.04	289.25	5,087,298.00
26.11.2021	287.57	283.04	-99.99	284.21	0.00
29.11.2021	298.39	284.70	289.52	296.74	8,085,241.00
30.11.2021	299.27	283.40	296.19	284.96	13,112,820.00
01.12.2021	276.94	251.46	271.26	251.50	30,695,690.00
02.12.2021	262.58	252.14	252.82	261.20	12,174,920.00
03.12.2021	261.75	251.70	-99.99	258.32	0.00
06.12.2021	259.23	250.71	256.10	258.75	7,114,663.00
07.12.2021	270.23	263.60	265.47	266.99	7,206,069.00
08.12.2021	268.50	264.57	268.31	266.31	4,559,014.00
09.12.2021	266.68	262.64	266.04	264.32	3,887,849.00
10.12.2021	270.57	264.44	266.10	266.03	3,477,967.00
13.12.2021	270.56	264.61	265.80	265.76	3,618,859.00
14.12.2021	262.15	253.30	262.00	255.59	7,217,453.00
15.12.2021	260.19	251.90	254.85	260.04	6,371,437.00
16.12.2021	261.35	252.22	260.00	253.12	6,552,594.00
17.12.2021	253.90	246.79	251.24	252.93	12,013,390.00
20.12.2021	251.54	246.50	249.89	247.21	5,577,406.00
21.12.2021	253.01	245.25	248.00	252.55	5,362,550.00
22.12.2021	254.26	249.51	253.42	252.80	4,969,741.00
23.12.2021	254.31	249.34	251.23	253.13	3,755,092.00
27.12.2021	258.43	253.24	253.39	258.30	3,522,711.00
28.12.2021	260.78	254.94	259.73	255.45	3,286,156.00
29.12.2021	256.43	253.12	256.00	254.54	2,591,281.00
30.12.2021	257.90	254.46	255.30	255.33	2,940,922.00
31.12.2021	256.49	253.63	254.47	254.13	3,157,011.00
03.01.2022	256.70	248.65	255.01	255.46	4,310,073.00
04.01.2022	256.87	243.40	256.85	248.23	7,116,583.00
05.01.2022	238.20	227.31	236.17	227.67	18,830,450.00
06.01.2022	234.48	226.05	228.04	229.15	9,318,736.00
07.01.2022	232.28	226.05	228.50	228.31	6,255,821.00
10.01.2022	229.83	218.89	225.50	229.63	7,779,369.00
11.01.2022	236.35	226.56	228.80	234.65	7,630,784.00
12.01.2022	239.28	235.76	237.00	237.83	6,657,429.00
13.01.2022	238.79	227.92	237.50	228.63	6,374,209.00
14.01.2022	233.29	227.61	228.03	231.23	5,795,336.00
18.01.2022	230.73	225.30	228.45	226.06	5,976,037.00
19.01.2022	232.21	226.17	227.47	226.27	5,284,829.00
20.01.2022	231.40	222.49	229.07	222.94	5,634,124.00
21.01.2022	224.77	218.25	223.06	218.63	8,902,524.00
24.01.2022	223.32	207.51	212.39	223.20	11,498,640.00
25.01.2022	223.90	214.67	221.00	215.39	9,070,215.00
26.01.2022	221.46	209.07	219.61	211.00	10,018,980.00
27.01.2022	223.15	212.06	214.08	212.74	8,748,527.00
28.01.2022	222.29	210.88	214.30	222.13	8,214,236.00
31.01.2022	232.91	222.26	222.95	232.54	7,079,042.00
01.02.2022	232.78	226.32	232.37	232.12	5,658,364.00
02.02.2022	234.49	223.02	233.74	225.01	9,337,533.00
03.02.2022	220.79	210.40	218.07	212.77	11,591,070.00
04.02.2022	221.67	213.19	214.99	219.23	5,984,458.00
07.02.2022	221.44	216.66	219.00	216.97	3,920,001.00
08.02.2022	217.94	212.15	215.60	217.43	5,618,685.00
09.02.2022	222.19	215.57	221.14	222.04	6,010,433.00
10.02.2022	221.99	215.81	217.70	217.67	5,303,330.00
11.02.2022	219.93	206.11	217.62	207.90	8,069,657.00
14.02.2022	209.90	204.63	205.80	206.40	6,920,235.00
15.02.2022	214.57	208.52	209.75	214.25	6,118,488.00
16.02.2022	212.42	208.21	211.00	211.74	6,337,682.00
17.02.2022	209.75	199.50	208.33	200.03	8,754,206.00
18.02.2022	202.60	195.79	200.40	196.84	6,640,161.00
22.02.2022	201.46	193.52	195.53	195.13	8,407,225.00
23.02.2022	199.00	190.13	196.35	190.54	7,197,796.00
24.02.2022	204.90	184.44	184.74	204.29	11,720,080.00
25.02.2022	208.47	201.61	204.72	208.09	5,782,544.00
28.02.2022	211.67	206.95	207.79	210.53	7,473,635.00
01.03.2022	214.39	208.46	213.40	208.89	12,164,760.00
02.03.2022	217.31	201.15	216.10	210.39	16,630,390.00
03.03.2022	211.63	204.22	210.39	204.75	6,548,765.00
04.03.2022	206.38	199.26	204.70	203.01	6,777,695.00
07.03.2022	204.93	196.04	203.45	196.23	7,033,085.00
08.03.2022	197.20	189.20	194.28	192.08	8,197,990.00
09.03.2022	205.23	197.22	198.35	203.16	6,849,367.00
10.03.2022	201.20	197.53	199.10	200.15	5,599,506.00
11.03.2022	204.77	197.63	204.77	197.90	5,190,149.00
14.03.2022	200.16	191.82	198.24	193.12	5,663,902.00
15.03.2022	199.96	192.74	198.53	196.14	5,275,157.00
16.03.2022	205.90	197.33	198.66	205.57	6,039,397.00
17.03.2022	210.68	202.56	204.62	210.41	5,838,775.00
18.03.2022	219.58	208.30	209.23	218.80	12,181,470.00
21.03.2022	219.10	210.61	218.19	213.72	6,435,185.00
22.03.2022	221.85	212.62	213.72	218.21	7,013,391.00
23.03.2022	213.93	208.31	213.87	211.11	8,396,787.00
24.03.2022	214.11	209.87	212.35	213.98	4,146,988.00
25.03.2022	215.86	208.48	214.27	211.03	3,653,716.00
28.03.2022	215.38	209.30	210.38	215.28	4,262,037.00
29.03.2022	222.15	216.77	218.62	221.29	5,366,833.00
30.03.2022	219.85	213.40	219.71	214.94	4,932,868.00
31.03.2022	216.79	211.79	214.50	212.32	7,112,450.00
01.04.2022	214.03	210.04	212.48	212.25	5,760,636.00
04.04.2022	221.00	214.10	214.63	218.85	7,841,505.00
05.04.2022	218.27	208.67	218.00	210.14	7,293,854.00
06.04.2022	205.46	198.08	205.21	200.82	7,122,334.00

צרו איתנו קשר *5988