שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס ועידת MAD פרסמו אצלנו

עדכון אחרון 03:08

רענן

פורטל פיננסי > מניות > סיילספורס.קום > גרפים

תמצית

גרפים

פורום

חדשות

מניית סיילספורס.קום

salesforce.com

מניה CRM ניו-יורק USD

שער

152.56

שינוי

--

שינוי ב

--

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.06.2019 17:00	157.96	157.37	157.8723	157.77	1,167,442.00
20.06.2019 17:30	157.92	157.13	157.92	157.13	570,132.00
20.06.2019 18:00	157.11	156.61	157.02	156.61	636,126.00
20.06.2019 18:30	156.79	156.38	156.6	156.73	561,545.00
20.06.2019 19:00	156.7825	155.69	156.76	155.93	1,055,292.00
20.06.2019 19:30	156.06	155.605	155.975	155.6903	307,499.00
20.06.2019 20:00	156.0556	155.45	155.55	156.0556	247,693.00
20.06.2019 20:30	156.15	155.67	156.15	155.73	262,667.00
20.06.2019 21:00	155.98	155.62	155.7	155.9	274,227.00
20.06.2019 21:30	156.9117	155.88	155.88	156.9117	439,481.00
20.06.2019 22:00	156.87	156.44	156.61	156.87	524,510.00
20.06.2019 22:30	157.4	156.75	156.875	157.4	985,401.00
21.06.2019 16:30	157.53	156.68	157.22	157.53	1,218,683.00
21.06.2019 17:00	157.58	156.79	157.41	157.34	305,854.00
21.06.2019 17:30	157.78	156.93	157.3515	156.93	347,847.00
21.06.2019 18:00	157.73	157.3	157.3073	157.65	343,918.00
21.06.2019 18:30	157.75	157.33	157.66	157.33	374,956.00
21.06.2019 19:00	157.77	157.41	157.41	157.5189	460,667.00
21.06.2019 19:30	157.65	157.395	157.5	157.65	170,772.00
21.06.2019 20:00	157.75	157.48	157.67	157.51	209,270.00
21.06.2019 20:30	157.5	157.04	157.5	157.13	178,170.00
21.06.2019 21:00	157.23	156.4	157.175	156.43	313,686.00
21.06.2019 21:30	156.58	156.04	156.52	156.04	335,998.00
21.06.2019 22:00	156.59	155.962	156.15	156.59	329,756.00
21.06.2019 22:30	156.81	156.415	156.55	156.69	1,195,238.00
24.06.2019 16:30	157.53	153.43	157.39	153.6	992,669.00
24.06.2019 17:00	154.12	153.58	153.58	154.11	678,119.00
24.06.2019 17:30	154.09	153.28	154.09	153.28	542,853.00
24.06.2019 18:00	153.89	153.18	153.4105	153.71	427,597.00
24.06.2019 18:30	153.85	153.65	153.81	153.65	412,957.00
24.06.2019 19:00	153.76	153.4	153.745	153.42	349,494.00
24.06.2019 19:30	153.525	153.43	153.49	153.43	227,156.00
24.06.2019 20:00	153.48	153.33	153.35	153.37	214,427.00
24.06.2019 20:30	153.48	153.28	153.36	153.28	199,855.00
24.06.2019 21:00	153.38	153.03	153.28	153.05	297,680.00
24.06.2019 21:30	153.1	152.88	153.05	153.07	240,325.00
24.06.2019 22:00	153.07	152.86	153.07	152.96	239,400.00
24.06.2019 22:30	153.08	152.95	152.95	152.985	185,105.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2018	137.17	133.82	134.76	135.48	7,039,493.00
27.06.2018	137.42	133.10	136.68	133.22	6,798,064.00
28.06.2018	135.89	133.19	133.99	135.12	6,330,754.00
29.06.2018	137.71	135.90	136.28	136.40	5,192,750.00
02.07.2018	140.47	135.30	136.15	140.43	6,288,844.00
03.07.2018	140.75	137.71	140.60	137.84	3,164,659.00
05.07.2018	139.89	138.22	139.26	139.77	5,245,250.00
06.07.2018	141.73	139.01	140.19	141.40	4,802,894.00
09.07.2018	142.87	139.88	142.65	141.76	5,116,529.00
10.07.2018	143.51	141.51	142.30	142.45	3,639,594.00
11.07.2018	145.64	141.02	141.21	145.25	6,133,486.00
12.07.2018	148.70	145.80	145.80	148.16	4,678,713.00
13.07.2018	148.00	145.41	147.75	147.61	3,941,783.00
16.07.2018	148.69	146.82	147.84	146.96	3,588,958.00
17.07.2018	147.44	143.08	145.41	147.02	5,077,223.00
18.07.2018	148.19	145.76	147.02	147.84	2,792,220.00
19.07.2018	148.00	146.61	147.00	147.16	3,589,650.00
20.07.2018	147.92	146.69	147.44	146.87	2,462,187.00
23.07.2018	147.64	144.80	146.87	147.56	2,534,553.00
24.07.2018	148.85	145.18	148.55	146.00	3,934,715.00
25.07.2018	149.35	146.00	146.13	148.87	4,054,051.00
26.07.2018	148.75	145.68	147.98	147.57	3,401,261.00
27.07.2018	148.28	142.38	148.25	143.91	5,924,224.00
30.07.2018	143.73	135.52	143.54	138.03	9,448,931.00
31.07.2018	139.79	135.39	138.68	137.15	7,362,382.00
01.08.2018	140.90	137.51	138.00	137.68	5,084,472.00
02.08.2018	141.30	136.75	137.05	141.14	3,774,432.00
03.08.2018	141.74	138.42	141.53	141.04	3,435,560.00
06.08.2018	142.85	140.65	140.89	142.71	3,229,464.00
07.08.2018	144.61	142.73	143.53	144.44	3,911,542.00
08.08.2018	145.64	143.16	144.46	145.17	3,026,564.00
09.08.2018	146.85	145.09	145.30	145.82	3,528,548.00
10.08.2018	147.00	144.35	144.93	145.51	2,748,448.00
13.08.2018	147.18	144.22	145.63	144.45	2,751,709.00
14.08.2018	146.77	144.57	146.18	146.57	3,340,270.00
15.08.2018	147.88	143.60	146.08	145.04	4,367,917.00
16.08.2018	146.91	145.22	146.51	145.73	3,637,751.00
17.08.2018	146.01	143.95	145.50	145.02	2,838,563.00
20.08.2018	146.06	144.32	145.21	145.71	2,848,077.00
21.08.2018	148.79	145.36	146.41	145.53	4,001,173.00
22.08.2018	147.20	145.05	145.59	146.46	4,241,479.00
23.08.2018	148.34	146.07	146.83	147.83	6,048,114.00
24.08.2018	152.38	148.50	148.50	152.30	4,848,967.00
27.08.2018	154.88	150.20	154.71	151.68	5,677,705.00
28.08.2018	153.40	151.56	152.03	152.99	5,108,027.00
29.08.2018	154.97	153.05	153.33	154.80	8,672,605.00
30.08.2018	153.74	149.50	151.12	152.14	14,330,739.00
31.08.2018	153.87	151.90	152.14	152.68	6,183,907.00
04.09.2018	153.34	151.51	152.11	153.21	5,220,834.00
05.09.2018	152.78	147.08	152.39	148.65	7,145,871.00
06.09.2018	149.16	147.08	148.75	148.83	4,189,469.00
07.09.2018	151.41	147.50	147.84	150.43	3,848,180.00
10.09.2018	151.58	148.00	150.00	151.32	3,752,168.00
11.09.2018	153.75	150.62	151.08	152.84	4,101,310.00
12.09.2018	155.77	151.81	152.84	155.37	5,171,416.00
13.09.2018	158.78	155.82	155.87	158.18	6,191,131.00
14.09.2018	158.79	156.32	157.95	157.49	4,593,526.00
17.09.2018	158.43	154.62	157.00	154.92	3,870,774.00
18.09.2018	158.03	154.75	154.76	156.00	3,701,546.00
19.09.2018	157.33	152.39	156.37	152.90	5,545,836.00
20.09.2018	156.07	151.65	153.29	155.93	3,312,375.00
21.09.2018	157.96	154.96	157.07	155.52	17,655,742.00
24.09.2018	158.91	153.33	155.38	158.78	4,941,563.00
25.09.2018	159.14	157.17	159.00	158.87	5,150,929.00
26.09.2018	159.93	157.35	159.06	158.33	3,985,019.00
27.09.2018	161.08	158.93	159.05	160.43	3,928,645.00
28.09.2018	160.86	158.94	160.00	159.03	4,575,580.00
01.10.2018	161.19	159.02	160.11	159.86	4,243,534.00
02.10.2018	159.58	156.70	159.27	157.26	4,135,525.00
03.10.2018	159.76	157.02	158.56	159.10	3,560,687.00
04.10.2018	158.84	153.78	158.20	154.90	6,200,620.00
05.10.2018	156.60	152.47	154.86	155.07	4,962,711.00
08.10.2018	154.62	145.60	154.24	148.65	10,228,289.00
09.10.2018	150.87	147.21	148.32	148.50	5,592,591.00
10.10.2018	147.59	137.54	147.52	137.81	13,624,846.00
11.10.2018	142.16	136.45	137.44	139.24	10,592,286.00
12.10.2018	148.75	143.22	145.77	146.74	9,139,505.00
15.10.2018	146.70	141.32	146.70	141.95	5,911,608.00
16.10.2018	147.91	144.01	145.47	147.44	5,266,531.00
17.10.2018	148.35	145.42	148.35	147.01	3,342,880.00
18.10.2018	147.59	141.43	146.09	142.84	5,321,766.00
19.10.2018	145.37	140.38	143.61	140.49	5,111,856.00
22.10.2018	143.80	139.20	141.70	142.95	4,193,296.00
23.10.2018	141.97	137.78	139.32	140.66	6,457,774.00
24.10.2018	141.50	133.00	141.23	133.26	7,242,522.00
25.10.2018	141.69	133.67	133.69	140.80	7,783,100.00
26.10.2018	139.21	132.61	135.75	135.52	7,454,564.00
29.10.2018	139.55	128.53	138.10	130.99	9,140,481.00
30.10.2018	132.99	128.03	130.44	132.17	10,029,845.00
31.10.2018	138.71	134.77	134.92	137.24	6,658,448.00
01.11.2018	139.80	136.41	138.40	139.59	4,608,167.00
02.11.2018	140.55	136.10	140.14	136.79	4,421,744.00
05.11.2018	137.34	133.46	137.34	135.44	4,625,480.00
06.11.2018	138.00	132.98	135.40	133.95	4,665,743.00
07.11.2018	142.31	136.43	136.85	141.79	5,798,148.00
08.11.2018	143.63	140.68	143.22	141.87	3,979,777.00
09.11.2018	141.06	135.05	141.06	136.92	5,250,286.00
12.11.2018	136.66	130.08	135.74	130.50	7,564,554.00
13.11.2018	133.77	128.95	131.48	132.16	6,170,065.00
14.11.2018	134.94	128.58	134.21	129.35	5,691,687.00
15.11.2018	132.95	126.30	129.20	132.49	6,465,514.00
16.11.2018	133.47	130.08	131.85	132.55	4,924,167.00
19.11.2018	132.26	120.42	131.60	121.01	14,206,405.00
20.11.2018	124.94	113.60	114.33	120.67	13,787,248.00
21.11.2018	125.75	121.61	124.20	123.59	7,299,745.00
23.11.2018	123.71	120.71	121.33	122.03	3,009,553.00
26.11.2018	126.95	123.66	124.48	126.41	8,383,862.00
27.11.2018	127.61	123.72	125.15	127.54	10,332,967.00
28.11.2018	140.89	131.97	138.48	140.64	24,714,156.00
29.11.2018	142.88	139.27	139.85	139.72	7,590,615.00
30.11.2018	143.22	138.28	138.89	142.76	9,394,426.00
03.12.2018	147.07	142.56	146.30	144.15	7,344,955.00
04.12.2018	145.20	138.80	142.73	139.24	6,969,320.00
05.12.2018	145.20	138.80	142.73	139.24	0.00
06.12.2018	142.06	132.75	134.80	142.06	9,160,894.00
07.12.2018	142.37	134.74	141.90	135.95	6,222,126.00
10.12.2018	139.49	133.18	135.16	137.27	5,887,050.00
11.12.2018	140.70	135.59	140.59	136.79	4,544,038.00
12.12.2018	144.03	139.55	141.79	140.09	6,768,233.00
13.12.2018	143.63	139.58	141.50	141.14	5,107,292.00
14.12.2018	140.71	136.38	138.88	137.04	5,351,727.00
17.12.2018	135.50	129.97	134.31	130.83	8,339,070.00
18.12.2018	133.68	130.13	132.14	132.32	6,528,985.00
19.12.2018	136.50	129.50	131.98	131.16	7,346,108.00
20.12.2018	132.33	122.64	129.25	127.73	12,252,529.00
21.12.2018	129.39	122.46	128.57	122.91	12,473,485.00
24.12.2018	124.84	120.16	121.14	121.33	4,721,514.00
26.12.2018	130.90	122.12	122.52	130.84	8,053,692.00
27.12.2018	135.20	127.84	128.80	135.20	7,961,663.00
28.12.2018	136.88	132.61	136.00	134.68	7,223,553.00
31.12.2018	137.97	134.49	136.00	136.97	5,447,186.00
02.01.2019	136.83	133.05	133.40	135.55	4,771,336.00
03.01.2019	134.78	130.10	133.48	130.40	6,004,230.00
04.01.2019	139.32	132.22	133.50	137.96	6,608,605.00
07.01.2019	143.39	138.79	141.02	142.22	9,008,069.00
08.01.2019	146.46	142.89	144.73	145.72	9,055,631.00
09.01.2019	147.50	144.53	146.89	145.99	5,121,719.00
10.01.2019	147.21	143.76	143.77	147.04	5,067,740.00
11.01.2019	148.03	145.61	146.56	147.55	5,183,671.00
14.01.2019	146.73	144.70	145.75	146.05	5,575,070.00
15.01.2019	149.86	145.80	146.35	149.19	5,348,203.00
16.01.2019	149.79	147.80	149.15	148.54	3,925,410.00
17.01.2019	150.72	147.69	148.54	149.82	3,737,186.00
18.01.2019	153.27	150.24	151.83	152.51	6,143,366.00
22.01.2019	151.38	147.40	150.34	148.95	5,196,361.00
23.01.2019	150.80	147.65	149.73	149.75	3,333,142.00
24.01.2019	150.50	146.52	149.95	146.87	6,485,323.00
25.01.2019	149.89	147.55	148.53	149.74	4,600,427.00
28.01.2019	148.20	146.10	148.17	147.33	4,047,626.00
29.01.2019	148.00	144.64	147.07	145.18	3,913,061.00
30.01.2019	149.69	146.08	147.19	149.16	4,638,670.00
31.01.2019	153.38	148.71	149.02	151.97	8,612,169.00
01.02.2019	155.95	151.07	152.40	155.87	5,926,104.00
04.02.2019	158.90	155.41	156.02	157.72	5,253,731.00
05.02.2019	159.88	157.82	158.34	158.99	4,573,736.00
06.02.2019	159.10	155.08	159.00	158.13	4,203,297.00
07.02.2019	157.06	153.36	155.96	154.93	4,505,046.00
08.02.2019	156.70	152.71	152.91	156.67	3,005,788.00
11.02.2019	161.50	157.57	158.20	159.91	7,112,684.00
12.02.2019	163.39	160.03	161.25	162.79	5,628,252.00
13.02.2019	163.57	160.27	163.44	160.40	5,291,057.00
14.02.2019	160.44	156.71	159.47	159.47	5,059,897.00
15.02.2019	161.22	158.09	160.99	159.05	5,281,182.00
19.02.2019	161.48	159.14	159.66	160.61	3,881,911.00
20.02.2019	161.49	157.21	160.33	158.54	6,800,573.00
21.02.2019	160.48	157.30	157.70	160.19	2,426,230.00
22.02.2019	161.71	160.20	160.47	161.31	4,172,510.00
25.02.2019	163.06	160.93	162.51	161.36	5,073,964.00
26.02.2019	163.38	159.87	160.81	163.00	4,473,896.00
27.02.2019	163.53	160.50	162.29	163.12	4,276,834.00
28.02.2019	164.60	162.17	163.00	163.65	6,849,730.00
01.03.2019	166.15	161.75	165.15	164.53	6,904,753.00
04.03.2019	165.79	155.42	165.56	158.50	17,586,980.00
05.03.2019	160.88	154.80	159.92	156.97	15,832,300.00
06.03.2019	160.25	156.28	157.13	156.79	7,432,476.00
07.03.2019	157.59	154.81	156.09	155.60	6,906,602.00
08.03.2019	155.41	150.25	152.02	154.70	2,609,565.00
11.03.2019	157.77	153.43	155.90	157.65	5,680,058.00
12.03.2019	159.37	157.16	158.00	158.28	4,081,283.00
13.03.2019	162.00	158.61	158.85	159.81	5,229,145.00
14.03.2019	161.59	159.74	160.95	160.67	3,245,495.00
15.03.2019	162.18	159.19	160.64	161.51	6,743,651.00
18.03.2019	163.33	160.88	161.40	161.95	3,575,388.00
19.03.2019	164.62	161.60	162.52	163.93	4,360,205.00
20.03.2019	164.95	161.51	163.84	163.51	4,390,468.00
21.03.2019	166.99	162.75	163.17	166.95	4,273,126.00
22.03.2019	166.49	161.35	165.96	161.50	5,576,096.00
25.03.2019	161.60	159.22	160.23	160.88	3,794,357.00
26.03.2019	162.07	157.39	161.43	159.40	6,907,984.00
27.03.2019	159.30	152.37	159.00	155.12	8,212,706.00
28.03.2019	156.48	153.51	155.69	155.18	4,422,499.00
29.03.2019	158.50	155.43	156.87	158.37	4,876,697.00
01.04.2019	161.68	158.51	160.10	161.18	4,510,941.00
02.04.2019	160.99	158.91	160.86	160.51	3,115,072.00
03.04.2019	163.14	160.65	161.78	162.62	3,819,107.00
04.04.2019	162.80	155.83	162.71	158.52	6,283,792.00
05.04.2019	160.24	158.02	159.63	158.56	4,315,137.00
08.04.2019	158.79	156.45	158.40	158.47	2,848,383.00
09.04.2019	158.35	156.65	157.04	156.97	5,638,670.00
10.04.2019	160.38	157.65	158.20	160.24	3,406,954.00
11.04.2019	160.83	159.02	160.16	160.73	2,577,778.00
12.04.2019	162.50	159.50	162.00	160.71	2,843,196.00
15.04.2019	162.03	159.49	161.00	160.09	2,606,167.00
16.04.2019	160.26	157.75	160.04	158.69	3,002,310.00
17.04.2019	159.05	155.07	159.05	155.34	4,753,792.00
18.04.2019	156.21	153.17	154.90	155.99	4,390,972.00
22.04.2019	159.14	155.28	155.45	158.76	2,941,253.00
23.04.2019	161.40	158.41	159.76	161.23	3,436,980.00
24.04.2019	162.49	159.40	161.88	159.56	3,378,736.00
25.04.2019	163.89	161.00	162.00	163.09	5,496,036.00
26.04.2019	166.06	161.28	162.42	165.96	3,342,782.00
29.04.2019	167.56	165.33	166.71	165.36	4,508,786.00
30.04.2019	166.44	163.62	165.19	165.35	3,508,605.00
01.05.2019	166.22	162.14	166.01	162.15	2,702,686.00
02.05.2019	162.70	159.63	161.69	161.83	3,170,189.00
03.05.2019	163.50	160.86	162.58	163.34	3,131,004.00
06.05.2019	162.84	157.86	158.62	162.50	2,520,425.00
07.05.2019	161.67	154.75	161.33	156.90	5,996,666.00
08.05.2019	157.93	155.04	157.11	156.86	4,059,132.00
09.05.2019	157.10	152.39	154.65	156.31	5,805,220.00
10.05.2019	160.61	154.38	156.28	159.94	4,433,570.00
13.05.2019	156.90	152.78	154.92	153.15	5,666,568.00
14.05.2019	158.59	152.92	155.05	158.07	4,937,760.00
15.05.2019	156.38	151.70	153.82	155.06	7,777,406.00
16.05.2019	159.45	155.90	156.76	158.48	5,045,272.00
17.05.2019	157.16	153.17	156.18	154.57	5,313,856.00
20.05.2019	156.09	151.70	152.47	155.98	5,435,813.00
21.05.2019	157.84	155.18	157.36	155.78	3,803,074.00
22.05.2019	158.19	155.84	155.87	157.64	3,169,309.00
23.05.2019	156.34	152.15	156.03	153.71	4,505,797.00
24.05.2019	156.93	154.16	154.89	154.51	3,151,658.00
28.05.2019	157.81	154.39	155.35	155.19	4,932,569.00
29.05.2019	154.06	151.20	153.76	152.89	4,358,811.00
30.05.2019	155.87	153.90	154.32	155.66	4,412,368.00
31.05.2019	154.48	151.26	152.66	151.41	5,326,065.00
03.06.2019	150.70	143.39	150.70	145.10	8,829,219.00
04.06.2019	150.92	142.51	146.05	150.81	12,133,199.00
05.06.2019	158.50	154.55	157.15	158.44	12,059,100.00
06.06.2019	160.00	157.33	158.50	159.31	5,531,680.00
07.06.2019	162.99	159.50	159.84	161.27	7,173,204.00
10.06.2019	157.45	150.83	153.48	152.79	29,790,997.00
11.06.2019	155.71	148.79	155.31	150.15	15,199,772.00
12.06.2019	152.32	150.15	151.11	151.28	7,131,308.00
13.06.2019	152.24	150.25	152.16	151.34	5,157,043.00
14.06.2019	151.98	149.48	151.04	150.01	6,247,079.00
17.06.2019	151.28	149.87	150.20	150.29	4,490,353.00
18.06.2019	152.95	150.50	151.88	150.59	7,309,418.00
19.06.2019	154.47	150.52	151.69	154.14	8,074,087.00
20.06.2019	158.29	155.42	156.29	157.20	10,149,376.00
21.06.2019	157.79	155.94	156.67	156.84	9,702,501.00
24.06.2019	157.73	152.51	157.39	152.56	6,376,827.00

UI design by
Application delivery by