גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורטיב

Fortive

מניה FTV ניו-יורק USD

שער

76.83

שינוי

+0.99%

שינוי ב USD

0.75

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	76.08	76.08	76.08	76.08	0.00
16:40	76.69	76.69	76.69	76.69	0.00
16:50	76.74	76.74	76.74	76.74	37,172.00
17:00	76.73	76.73	76.73	76.73	15,788.00
17:10	76.72	76.72	76.72	76.72	29,750.00
17:20	76.78	76.78	76.78	76.78	30,624.00
17:30	76.9	76.9	76.9	76.9	24,433.00
17:40	76.875	76.875	76.875	76.875	29,816.00
17:50	76.83	76.83	76.83	76.83	29,208.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2024 17:00	75.85	75.51	75.65	75.83	510,591.00
02.05.2024 17:30	75.99	75.63	75.86	75.79	660,788.00
02.05.2024 18:00	75.96	75.78	75.78	75.8	859,840.00
02.05.2024 18:30	76.11	75.78	75.84	76.05	1,135,767.00
02.05.2024 19:00	76.21	76.0327	76.07	76.16	1,819,665.00
02.05.2024 19:30	76.19	76.02	76.15	76.14	2,034,961.00
02.05.2024 20:00	76.365	76.19	76.19	76.32	2,059,874.00
02.05.2024 20:30	76.4	76.17	76.4	76.17	1,587,364.00
02.05.2024 21:00	76.28	76.15	76.195	76.23	2,704,286.00
02.05.2024 21:30	76.41	76.23	76.245	76.38	3,013,773.00
02.05.2024 22:00	76.455	76.335	76.37	76.44	2,818,047.00
02.05.2024 22:30	76.44	75.98	76.42	75.985	2,666,561.00
03.05.2024 16:30	76.65	76.23	76.455	76.445	335,619.00
03.05.2024 17:00	76.58	75.76	76.58	75.935	970,841.00
03.05.2024 17:30	76.015	75.73	76	75.74	1,310,422.00
03.05.2024 18:00	75.84	75.655	75.7575	75.74	1,983,255.00
03.05.2024 18:30	76.07	75.675	75.75	75.99	2,758,418.00
03.05.2024 19:00	76.24	76.02	76.05	76.02	2,454,959.00
03.05.2024 19:30	76.1	75.96	76.04	76.1	2,421,422.00
03.05.2024 20:00	76.18	75.995	76.1	76.035	3,546,548.00
03.05.2024 20:30	76.3	76	76.03	76.285	4,318,605.00
03.05.2024 21:00	76.51	76.25	76.31	76.51	4,905,139.00
03.05.2024 21:30	76.53	76.3002	76.51	76.3002	5,408,619.00
03.05.2024 22:00	76.45	76.27	76.32	76.44	7,118,939.00
03.05.2024 22:30	76.41	76.085	76.41	76.085	7,154,078.00
06.05.2024 16:30	76.98	76.4825	76.51	76.63	170,910.00
06.05.2024 17:00	76.91	76.67	76.67	76.905	473,720.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	65.27	64.59	65.13	64.80	1,866,395.00
09.05.2023	65.17	64.32	64.49	64.53	1,836,860.00
10.05.2023	65.15	63.89	64.93	64.55	2,201,701.00
11.05.2023	64.53	63.73	64.15	64.14	1,975,159.00
12.05.2023	64.86	63.83	64.57	64.51	2,065,312.00
15.05.2023	65.70	64.34	64.51	65.67	2,368,451.00
16.05.2023	65.27	64.30	65.20	64.51	1,315,787.00
17.05.2023	65.48	64.58	64.92	65.11	1,474,933.00
18.05.2023	66.08	65.03	65.29	65.89	2,115,489.00
19.05.2023	66.50	65.27	66.38	65.70	1,746,884.00
22.05.2023	66.64	65.71	65.80	66.42	2,150,430.00
23.05.2023	66.39	65.00	66.17	65.05	1,207,455.00
24.05.2023	64.54	63.46	64.50	63.80	2,259,952.00
25.05.2023	65.51	63.83	64.07	65.12	2,989,886.00
26.05.2023	68.31	65.61	65.89	67.82	3,734,430.00
30.05.2023	68.35	67.13	67.87	67.24	2,483,608.00
31.05.2023	67.00	64.71	66.95	65.11	7,783,945.00
01.06.2023	65.55	64.65	65.01	65.47	3,046,137.00
02.06.2023	67.56	66.02	66.05	67.27	1,264,524.00
05.06.2023	67.19	66.36	67.36	66.89	1,559,542.00
06.06.2023	67.45	66.58	66.58	67.23	964,254.00
07.06.2023	68.99	67.17	67.48	68.82	1,867,895.00
08.06.2023	68.96	68.32	68.71	68.40	1,573,535.00
09.06.2023	68.66	67.63	68.59	68.15	1,210,824.00
12.06.2023	68.73	67.79	68.15	68.45	1,232,513.00
13.06.2023	69.81	68.55	68.55	69.74	1,491,970.00
14.06.2023	70.36	69.27	69.98	69.50	1,519,095.00
15.06.2023	72.38	69.60	69.70	71.97	3,729,558.00
20.06.2023	71.70	70.76	71.20	71.50	1,503,118.00
21.06.2023	71.59	70.71	71.12	71.22	1,455,574.00
22.06.2023	71.47	70.55	71.28	70.94	1,238,503.00
23.06.2023	71.09	70.01	70.19	71.03	1,767,293.00
26.06.2023	72.26	71.09	71.09	72.03	1,620,692.00
27.06.2023	73.30	72.18	72.37	73.06	1,681,942.00
28.06.2023	73.36	72.71	73.17	72.90	1,633,478.00
29.06.2023	73.58	72.32	72.32	73.54	1,453,313.00
30.06.2023	74.87	73.96	74.18	74.77	1,584,439.00
03.07.2023	74.66	73.69	74.04	73.92	773,209.00
05.07.2023	73.78	72.91	73.17	73.04	1,696,090.00
06.07.2023	72.82	71.64	72.74	72.22	1,994,110.00
07.07.2023	73.41	72.03	72.13	72.35	1,162,190.00
10.07.2023	74.14	72.67	72.89	74.02	1,565,648.00
11.07.2023	74.78	74.04	74.21	74.61	1,178,899.00
12.07.2023	75.35	74.71	75.00	75.05	1,113,644.00
13.07.2023	75.47	74.78	75.03	74.86	1,114,974.00
14.07.2023	74.83	74.03	74.59	74.17	1,189,267.00
17.07.2023	74.85	74.01	74.01	74.74	1,345,357.00
18.07.2023	74.88	74.28	74.52	74.56	1,748,636.00
19.07.2023	74.58	73.69	74.07	74.36	1,665,964.00
20.07.2023	74.87	74.01	74.63	74.34	1,552,698.00
21.07.2023	74.61	74.06	74.45	74.27	1,430,719.00
24.07.2023	74.82	73.78	74.35	74.03	1,606,558.00
25.07.2023	74.29	73.25	73.48	74.16	2,472,936.00
26.07.2023	76.94	73.15	74.22	76.74	3,187,195.00
27.07.2023	77.63	76.02	77.33	76.35	2,433,621.00
28.07.2023	77.12	76.29	76.93	77.00	1,842,570.00
31.07.2023	78.36	76.70	77.20	78.35	3,341,577.00
01.08.2023	78.65	77.75	77.78	78.31	2,123,782.00
02.08.2023	78.71	77.49	77.96	78.28	2,314,169.00
03.08.2023	78.31	77.32	77.93	78.16	2,172,795.00
04.08.2023	78.62	77.25	78.42	77.38	1,704,413.00
07.08.2023	79.10	77.88	77.88	78.44	2,221,011.00
08.08.2023	78.89	77.44	77.80	78.73	1,813,147.00
09.08.2023	79.15	78.38	78.73	78.91	1,810,523.00
10.08.2023	79.90	78.56	79.02	79.36	2,926,471.00
11.08.2023	79.47	78.68	79.04	79.41	2,060,988.00
14.08.2023	79.81	79.13	79.39	79.79	1,762,344.00
15.08.2023	79.50	78.70	79.30	79.11	1,754,197.00
16.08.2023	79.36	78.56	78.85	78.72	1,781,876.00
17.08.2023	79.13	77.36	79.00	77.38	1,951,590.00
18.08.2023	76.65	75.33	76.50	76.08	3,499,062.00
21.08.2023	76.62	75.75	76.08	76.48	1,422,135.00
22.08.2023	77.13	76.16	76.82	76.52	1,348,908.00
23.08.2023	78.05	76.47	76.76	77.79	1,311,122.00
24.08.2023	78.01	75.97	77.42	76.05	2,188,927.00
25.08.2023	77.35	75.93	76.55	77.02	3,102,308.00
28.08.2023	77.94	77.10	77.26	77.51	912,525.00
29.08.2023	78.67	77.33	77.44	78.59	1,165,858.00
30.08.2023	79.37	78.71	78.92	79.19	1,430,105.00
31.08.2023	79.41	78.85	79.12	78.85	1,894,612.00
01.09.2023	79.50	78.73	79.38	79.02	1,212,632.00
05.09.2023	79.06	77.38	79.06	77.40	1,481,691.00
06.09.2023	77.91	76.78	77.17	77.68	1,066,823.00
07.09.2023	78.72	76.82	77.26	78.65	2,858,481.00
08.09.2023	78.81	77.42	78.50	77.56	1,404,558.00
11.09.2023	78.62	77.38	77.58	78.51	1,591,200.00
12.09.2023	79.00	76.38	78.10	76.47	1,953,955.00
13.09.2023	76.81	75.46	76.09	75.82	1,783,456.00
14.09.2023	76.60	75.68	76.34	76.22	1,450,250.00
15.09.2023	76.43	75.55	75.92	75.99	2,386,590.00
18.09.2023	76.95	75.90	76.07	76.46	1,127,621.00
19.09.2023	76.35	74.99	76.14	75.67	1,906,758.00
20.09.2023	76.58	75.02	76.13	75.05	1,384,716.00
21.09.2023	74.77	73.88	74.77	73.92	956,491.00
22.09.2023	74.64	73.77	73.77	74.28	1,147,843.00
25.09.2023	75.13	74.14	74.14	74.82	1,081,638.00
26.09.2023	74.80	73.03	74.18	73.26	1,860,597.00
27.09.2023	74.09	73.20	73.78	73.59	1,376,142.00
28.09.2023	75.08	73.35	73.76	74.37	1,150,141.00
29.09.2023	75.07	74.03	74.90	74.16	1,806,424.00
02.10.2023	74.87	73.35	73.95	73.70	1,663,223.00
03.10.2023	73.94	72.86	73.41	73.36	1,509,750.00
04.10.2023	74.22	72.80	73.36	73.94	1,591,776.00
05.10.2023	74.80	73.91	74.52	74.60	1,501,517.00
06.10.2023	75.93	73.69	74.04	75.46	1,704,550.00
09.10.2023	75.79	74.50	74.95	75.45	874,194.00
10.10.2023	77.09	75.44	75.63	76.47	1,996,728.00
11.10.2023	77.19	76.36	76.49	77.16	1,307,032.00
12.10.2023	77.34	75.41	77.34	75.99	1,457,752.00
13.10.2023	76.13	73.71	75.92	74.12	1,643,569.00
16.10.2023	75.30	74.24	74.91	74.66	1,501,402.00
17.10.2023	75.44	74.09	74.24	75.14	1,433,343.00
18.10.2023	74.31	72.07	74.31	72.08	1,940,603.00
19.10.2023	72.59	70.86	72.02	71.10	1,974,663.00
20.10.2023	71.40	70.09	71.31	70.24	1,865,003.00
23.10.2023	71.09	69.86	70.52	70.01	2,392,070.00
24.10.2023	70.90	69.94	70.71	70.25	1,903,227.00
25.10.2023	66.46	63.05	65.45	64.60	8,110,536.00
26.10.2023	66.17	63.50	63.78	65.10	3,168,032.00
27.10.2023	65.50	64.60	65.14	65.03	2,563,326.00
30.10.2023	65.94	64.28	65.72	65.04	2,877,176.00
31.10.2023	65.46	64.55	64.83	65.28	3,080,384.00
01.11.2023	65.56	64.44	65.32	65.19	2,709,818.00
02.11.2023	66.47	65.15	65.94	65.40	3,457,841.00
03.11.2023	67.24	65.83	66.54	65.95	3,982,571.00
06.11.2023	66.16	65.21	66.00	65.59	2,504,375.00
07.11.2023	65.68	64.69	65.42	64.96	2,857,405.00
08.11.2023	65.89	64.88	65.07	65.40	2,257,170.00
09.11.2023	65.97	65.21	65.84	65.34	1,802,595.00
10.11.2023	66.02	64.99	65.76	65.83	2,074,405.00
13.11.2023	65.76	65.14	65.60	65.32	1,938,611.00
14.11.2023	67.32	66.40	66.58	66.94	4,448,601.00
15.11.2023	68.07	66.87	67.02	67.44	2,488,568.00
16.11.2023	68.08	67.09	67.39	67.63	2,272,821.00
17.11.2023	68.16	67.39	67.91	68.10	1,427,747.00
20.11.2023	68.00	67.39	68.00	67.68	1,480,484.00
21.11.2023	67.81	67.27	67.60	67.41	1,420,912.00
22.11.2023	68.04	67.27	67.45	67.83	1,026,657.00
24.11.2023	68.00	67.45	67.83	67.55	725,933.00
27.11.2023	67.79	67.01	67.20	67.44	1,867,720.00
28.11.2023	68.08	67.08	67.32	67.50	2,153,751.00
29.11.2023	68.38	67.63	68.11	67.71	1,118,502.00
30.11.2023	69.04	67.60	67.95	68.98	3,711,584.00
01.12.2023	69.47	68.51	68.90	69.30	2,162,991.00
04.12.2023	69.56	68.47	68.75	69.53	1,371,225.00
05.12.2023	69.49	68.14	69.33	68.30	1,629,856.00
06.12.2023	69.35	68.55	68.78	68.68	1,005,861.00
07.12.2023	69.40	68.86	68.97	69.06	1,101,651.00
08.12.2023	69.61	68.62	69.17	68.89	1,941,053.00
11.12.2023	70.78	69.00	69.09	70.67	2,015,009.00
12.12.2023	71.40	70.53	70.67	71.03	1,281,590.00
13.12.2023	71.58	70.74	71.18	71.19	3,279,103.00
14.12.2023	74.14	72.17	72.17	73.07	4,035,992.00
15.12.2023	72.54	71.26	72.42	72.08	5,694,289.00
18.12.2023	72.30	71.21	72.30	72.18	1,371,454.00
19.12.2023	72.83	72.14	72.45	72.79	1,390,900.00
20.12.2023	72.69	71.47	72.57	71.60	1,316,082.00
21.12.2023	72.61	71.78	72.14	72.58	1,105,751.00
22.12.2023	73.20	72.46	72.88	72.89	1,000,805.00
26.12.2023	73.50	72.75	72.81	73.44	1,022,116.00
27.12.2023	73.96	73.29	73.45	73.69	1,465,582.00
28.12.2023	73.87	73.41	73.62	73.58	916,192.00
29.12.2023	73.99	73.30	73.46	73.63	860,420.00
02.01.2024	73.20	72.03	72.51	72.27	2,038,027.00
03.01.2024	72.12	70.84	72.12	71.04	1,662,232.00
04.01.2024	72.30	70.99	71.15	71.52	1,800,685.00
05.01.2024	71.80	70.88	71.40	71.44	1,257,311.00
08.01.2024	72.21	71.03	71.33	72.12	1,462,262.00
09.01.2024	72.12	71.32	71.67	71.87	985,994.00
10.01.2024	72.18	71.50	71.89	71.82	1,114,140.00
11.01.2024	72.05	71.16	71.85	71.64	621,187.00
12.01.2024	72.65	71.46	72.29	71.88	847,845.00
16.01.2024	71.90	70.73	71.51	71.37	1,026,825.00
17.01.2024	71.33	70.50	70.64	70.90	1,579,082.00
18.01.2024	71.69	70.82	71.12	71.58	1,017,991.00
19.01.2024	72.39	71.09	71.88	72.27	1,285,507.00
22.01.2024	73.80	72.60	72.66	73.71	1,869,169.00
23.01.2024	74.46	73.38	74.00	74.32	1,831,476.00
24.01.2024	75.81	73.71	75.72	73.74	2,237,008.00
25.01.2024	74.59	73.79	74.34	74.29	1,158,445.00
26.01.2024	74.70	73.74	74.58	73.97	1,269,555.00
29.01.2024	74.74	73.53	73.64	74.69	1,105,195.00
30.01.2024	74.77	74.07	74.39	74.70	2,635,435.00
31.01.2024	82.17	76.87	79.31	78.18	4,545,099.00
01.02.2024	82.36	78.01	78.71	82.23	4,095,342.00
02.02.2024	83.46	81.44	82.36	83.02	3,193,891.00
05.02.2024	82.73	81.62	82.36	82.28	2,670,537.00
06.02.2024	82.47	81.11	82.47	81.55	2,242,246.00
07.02.2024	83.10	81.83	81.88	82.33	2,591,247.00
08.02.2024	82.56	81.64	82.56	82.24	1,402,459.00
09.02.2024	82.73	81.87	82.19	82.70	1,211,396.00
12.02.2024	83.46	82.51	82.65	83.14	1,179,909.00
13.02.2024	82.65	81.78	82.09	82.52	1,418,512.00
14.02.2024	83.68	82.37	83.03	83.58	1,246,415.00
15.02.2024	84.70	83.78	83.83	84.61	1,342,332.00
16.02.2024	85.34	84.28	84.76	84.32	1,263,097.00
20.02.2024	84.06	83.29	83.69	83.74	1,338,780.00
21.02.2024	84.41	83.27	83.81	84.41	1,679,527.00
22.02.2024	85.93	84.21	84.95	85.69	948,092.00
23.02.2024	86.44	85.72	85.91	86.11	760,753.00
26.02.2024	86.20	85.57	86.00	86.02	913,604.00
27.02.2024	86.34	85.57	86.30	86.12	776,673.00
28.02.2024	86.61	85.56	85.70	86.29	1,127,155.00
29.02.2024	86.38	84.72	86.38	85.13	3,601,805.00
01.03.2024	85.86	84.81	85.03	85.64	1,155,785.00
04.03.2024	85.68	84.76	85.50	84.79	1,432,797.00
05.03.2024	84.91	83.70	84.57	84.14	1,085,023.00
06.03.2024	85.40	84.13	84.46	84.23	1,137,766.00
07.03.2024	85.28	84.49	84.85	85.01	985,417.00
08.03.2024	85.70	84.63	85.09	85.05	824,166.00
11.03.2024	84.96	84.08	84.71	84.87	1,023,166.00
12.03.2024	86.39	84.47	85.00	86.20	1,473,918.00
13.03.2024	86.75	85.10	86.23	85.46	1,371,371.00
14.03.2024	86.49	85.02	86.16	85.78	1,461,972.00
15.03.2024	85.73	84.18	84.80	85.35	2,159,039.00
18.03.2024	85.99	85.17	85.76	85.22	1,104,375.00
19.03.2024	85.72	85.01	85.28	85.36	2,082,337.00
20.03.2024	86.09	85.28	85.28	85.88	1,599,064.00
21.03.2024	86.60	85.51	86.14	86.20	3,720,120.00
22.03.2024	87.10	85.56	87.00	85.66	1,783,226.00
25.03.2024	85.83	84.39	85.45	84.43	1,620,588.00
26.03.2024	85.53	83.89	84.62	84.89	1,688,944.00
27.03.2024	86.13	85.30	85.37	86.02	1,224,149.00
28.03.2024	86.21	85.66	85.82	86.02	1,244,365.00
01.04.2024	85.93	84.45	85.93	84.62	2,163,895.00
02.04.2024	85.25	84.32	84.81	84.82	1,396,949.00
03.04.2024	85.71	84.54	84.61	84.74	1,461,140.00
04.04.2024	85.79	83.32	85.47	83.77	1,085,272.00
05.04.2024	84.57	83.75	84.05	84.27	1,251,598.00
08.04.2024	84.96	83.98	84.59	84.22	1,216,100.00
09.04.2024	84.69	83.70	84.51	84.19	1,275,644.00
10.04.2024	83.96	82.70	83.00	83.23	1,455,292.00
11.04.2024	84.03	82.86	83.13	83.49	1,160,790.00
12.04.2024	82.98	81.95	82.72	82.41	1,292,207.00
15.04.2024	83.66	81.25	83.24	81.60	1,531,850.00
16.04.2024	81.60	80.79	81.60	81.04	956,505.00
17.04.2024	80.95	79.67	80.71	80.20	1,866,035.00
18.04.2024	81.16	80.05	80.50	80.18	1,518,493.00
19.04.2024	80.53	79.31	80.19	79.49	2,406,432.00
22.04.2024	81.06	79.76	79.82	80.36	1,485,707.00
23.04.2024	81.15	80.42	80.83	80.57	1,661,583.00
24.04.2024	78.57	72.52	74.65	76.05	6,373,766.00
25.04.2024	76.33	74.79	75.80	76.21	2,341,202.00
26.04.2024	76.46	75.58	76.02	75.97	1,918,842.00
29.04.2024	77.11	75.95	75.95	77.00	2,079,850.00
30.04.2024	77.11	75.22	77.01	75.27	2,356,265.00
01.05.2024	76.28	75.14	75.54	75.44	1,994,598.00
02.05.2024	76.47	75.45	75.83	76.10	1,726,951.00
03.05.2024	76.68	75.62	76.47	76.08	2,187,906.00

צרו איתנו קשר *5988