גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 11:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרסנילו

Fresnillo

מניה FRES London-CB GBp

שער

602.50

שינוי

-1.23%

שינוי בGBp-p

-7.50

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
10:10					0.00
10:20	606	606	606	606	0.00
10:30	606	606	606	606	0.00
10:40	604.25	604.25	604.25	604.25	4,628.00
10:50	601.7025	601.7025	601.7025	601.7025	1,637.00
11:00	601.5	601.5	601.5	601.5	2,775.00
11:10	604	604	604	604	101,876.00
11:20	603	603	603	603	560.00
11:30	603	603	603	603	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2024 10:30	608.6106	602.7298	606.6404	605.5	703,534.00
15.04.2024 11:00	608.5	604.75	606.5	604.75	426,900.00
15.04.2024 11:30	604.5	599.6712	604	601.5	1,418,500.00
15.04.2024 12:00	602.5	600	602.25	602.4295	1,209,484.00
15.04.2024 12:30	604	601.1277	602.75	601.1277	1,200,576.00
15.04.2024 13:00	601.9948	600.5	600.5	600.75	807,679.00
15.04.2024 13:30	604.25	600.0915	601	603.5	1,313,188.00
15.04.2024 14:00	604	602.5	604	602.5	496,691.00
15.04.2024 14:30	605.328	602	602.75	605.328	719,621.00
15.04.2024 15:00	608	605.75	605.75	607.9576	1,076,917.00
15.04.2024 15:30	612.172	601.5	608.5	612	2,831,825.00
15.04.2024 16:00	611.6824	603.515	611	610.25	2,263,315.00
15.04.2024 16:30	610.75	603.75	610	608.7972	2,593,062.00
15.04.2024 17:00	604.75	594	604.75	596	2,605,855.00
15.04.2024 17:30	603.5	597	597	601.5934	3,338,824.00
15.04.2024 18:00	600.75	594.5	600.75	594.5	3,730,193.00
16.04.2024 10:00	596.9422	588.4315	593.75	592	417,862.00
16.04.2024 10:30	594.3791	590	592	593.9274	482,274.00
16.04.2024 11:00	593.25	591	592.9207	593.1111	706,253.00
16.04.2024 11:30	592.5	588.7101	590.75	588.7161	630,306.00
16.04.2024 12:00	589.4701	583	588	585.411	816,470.00
16.04.2024 12:30	589.4701	584	586	586.5005	1,004,533.00
16.04.2024 13:00	589.181	587.0561	587.0561	587.5	440,349.00
16.04.2024 13:30	589.5	586.5	588.4756	587.0633	740,648.00
16.04.2024 14:00	588.1937	586.5	587.25	588.1937	566,474.00
16.04.2024 14:30	591.5	587.75	587.75	591.5	870,219.00
16.04.2024 15:00	595	588	590.5	588	2,065,739.00
16.04.2024 15:30	595	591.25	593.1142	591.25	1,601,620.00
16.04.2024 16:00	592	589.5	590.5	590.75	2,442,391.00
16.04.2024 16:30	590	581.5	589	581.6334	3,324,558.00
16.04.2024 17:00	583	577.944	580.5	577.944	3,195,068.00
16.04.2024 17:30	583	579.5	579.5	582.5	2,246,884.00
16.04.2024 18:00	588	579.5	584.5	585.0244	3,893,431.00
17.04.2024 10:00	608.5	600.2546	600.2546	605.0547	278,112.00
17.04.2024 10:30	608.0513	604	605.3555	608.0513	791,305.00
17.04.2024 11:00	609.7377	605.2889	607.5	608	731,216.00
17.04.2024 11:30	608.1048	602.8939	608.1048	602.8939	1,063,588.00
17.04.2024 12:00	605	600.2124	602.312	600.2124	1,582,577.00
17.04.2024 12:30	602.573	599.7389	599.7389	602	998,021.00
17.04.2024 13:00	602.7823	601	601.5346	601	1,506,810.00
17.04.2024 13:30	602	600.5	601	602	861,561.00
17.04.2024 14:00	603	602.0644	602.25	602.0644	686,896.00
17.04.2024 14:30	604.5	602	602	602.5	1,218,097.00
17.04.2024 15:00	602.5	601	602.25	601	1,267,311.00
17.04.2024 15:30	605.7987	600	601.578	600.5	2,310,004.00
17.04.2024 16:00	602	600.5	600.5	600.5	1,736,979.00
17.04.2024 16:30	605	600	600.5	604.75	2,461,282.00
17.04.2024 17:00	604	600.8365	603.5	602.75	2,293,251.00
17.04.2024 17:30	603.9845	602	603.1728	603.5	3,450,103.00
17.04.2024 18:00	604.75	600	604	600	3,942,273.00
18.04.2024 10:00	605.7654	590.2549	605.7654	591.1387	29,032.00
18.04.2024 10:30	597.5	593.133	593.133	597.5	21,542.00
18.04.2024 11:00	601.0618	600.8963	600.8963	601.0618	23,165.00
18.04.2024 11:30	599	598.5	599	598.5	16,123.00
18.04.2024 12:00	599	598.532	599	598.532	16,754.00
18.04.2024 12:30	598.6611	597.5	598.6611	597.5	77,127.00
18.04.2024 13:00	597.885	597.5	597.5	597.885	40,065.00
18.04.2024 13:30	599.7059	599	599.5512	599	65,313.00
18.04.2024 14:00	600.5	599	600.5	600	106,951.00
18.04.2024 14:30	603.0089	600.4461	600.4461	603.0089	73,038.00
18.04.2024 15:00	602.5	600.5	602.5	600.5	36,935.00
18.04.2024 15:30	603.5	600	600	602.5	138,333.00
18.04.2024 16:00	604	602.0956	602.75	604	174,333.00
18.04.2024 16:30	605.25	600.5	604	603.1931	188,423.00
18.04.2024 17:00	609.5	602.5	602.5	608	372,177.00
18.04.2024 17:30	610.75	600.5	608.5	610.5	564,157.00
18.04.2024 18:00	611	600.4521	600.4521	607.5	853,563.00
19.04.2024 10:00	606	606	606	606	129.00
19.04.2024 10:30	604.25	601.5	604	601.5	18,422.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.04.2023	795.00	776.80	777.40	787.50	224,159.00
21.04.2023	775.40	756.90	774.00	760.10	196,396.00
24.04.2023	755.40	740.80	752.60	746.00	227,125.00
25.04.2023	749.20	733.60	748.00	735.80	244,889.00
26.04.2023	743.00	730.60	732.00	734.20	241,337.00
27.04.2023	726.80	708.70	726.80	716.80	214,084.00
28.04.2023	721.00	707.30	721.00	710.80	343,666.00
02.05.2023	711.80	694.00	709.80	703.00	277,670.00
03.05.2023	714.60	699.80	707.60	713.00	342,498.00
04.05.2023	722.60	711.20	712.60	719.00	281,521.00
05.05.2023	739.60	707.00	727.60	729.20	379,282.00
09.05.2023	735.00	714.40	732.20	717.50	191,747.00
10.05.2023	731.80	715.00	722.20	715.00	193,792.00
11.05.2023	713.20	682.40	709.00	687.00	307,705.00
12.05.2023	693.40	677.00	690.00	683.60	169,924.00
15.05.2023	685.80	675.20	684.60	678.40	264,064.00
16.05.2023	681.40	674.00	681.40	674.80	181,378.00
17.05.2023	672.20	661.20	670.40	665.00	275,545.00
18.05.2023	669.20	654.40	666.80	658.40	174,047.00
19.05.2023	667.80	659.00	661.00	664.20	307,287.00
22.05.2023	665.20	655.20	663.60	661.80	169,404.00
23.05.2023	660.30	653.20	657.40	655.20	166,777.00
24.05.2023	665.80	648.00	652.60	657.80	298,423.00
25.05.2023	661.60	652.10	658.20	653.00	141,916.00
26.05.2023	664.00	654.40	657.40	655.60	191,614.00
30.05.2023	661.20	644.40	658.00	648.60	156,765.00
31.05.2023	653.40	638.60	645.40	647.90	319,676.00
01.06.2023	677.80	650.60	654.00	677.60	312,363.00
02.06.2023	697.20	683.60	684.00	692.40	159,542.00
05.06.2023	686.80	675.20	681.60	680.60	143,165.00
06.06.2023	681.80	674.80	677.90	681.20	70,608.00
07.06.2023	680.00	670.60	676.90	675.40	112,733.00
08.06.2023	681.20	668.20	673.40	679.00	163,951.00
09.06.2023	688.30	669.40	676.20	677.60	253,453.00
12.06.2023	674.20	648.50	673.00	649.00	238,682.00
13.06.2023	671.00	651.20	652.80	660.60	447,157.00
14.06.2023	672.60	654.80	658.60	669.30	270,298.00
15.06.2023	667.80	653.70	666.20	667.60	190,184.00
19.06.2023	668.40	655.20	666.40	655.60	138,798.00
20.06.2023	655.90	645.00	655.20	645.20	139,301.00
21.06.2023	638.40	623.10	638.00	627.20	149,862.00
22.06.2023	622.80	605.60	622.80	610.80	324,515.00
23.06.2023	615.60	609.60	610.00	611.00	236,831.00
26.06.2023	613.40	603.90	610.00	612.30	246,919.00
27.06.2023	617.80	598.20	613.00	604.60	217,334.00
28.06.2023	611.10	597.80	611.10	603.20	310,209.00
29.06.2023	606.60	590.30	606.60	599.40	158,934.00
30.06.2023	619.00	599.60	599.60	610.60	146,013.00
03.07.2023	628.60	607.90	610.80	626.00	81,676.00
04.07.2023	629.80	619.00	623.80	626.40	113,787.00
05.07.2023	624.00	618.80	621.60	620.20	127,451.00
06.07.2023	616.80	597.40	614.40	599.80	186,465.00
07.07.2023	609.60	594.60	600.40	603.20	249,368.00
10.07.2023	605.40	595.80	597.60	600.60	125,494.00
11.07.2023	613.90	607.80	611.00	612.40	210,070.00
12.07.2023	634.20	606.80	610.20	632.20	232,845.00
13.07.2023	638.20	631.00	638.00	634.20	457,019.00
14.07.2023	634.40	624.00	633.20	626.20	210,127.00
17.07.2023	624.40	616.90	618.80	618.40	117,037.00
18.07.2023	628.60	615.50	618.00	626.40	477,524.00
19.07.2023	637.40	623.40	623.40	629.60	213,340.00
20.07.2023	642.60	625.20	637.80	625.60	179,566.00
21.07.2023	631.40	616.00	625.00	627.20	146,355.00
24.07.2023	630.30	621.00	630.00	624.40	102,566.00
25.07.2023	637.00	626.80	626.80	632.80	188,300.00
26.07.2023	631.60	615.50	626.00	623.60	173,223.00
27.07.2023	626.60	613.00	616.20	614.20	173,668.00
28.07.2023	612.00	603.80	611.50	606.80	114,386.00
31.07.2023	620.20	604.60	606.40	619.40	212,300.00
01.08.2023	602.20	563.40	582.20	594.00	625,965.00
02.08.2023	590.40	576.60	578.30	585.50	432,773.00
03.08.2023	573.00	555.00	561.80	562.00	424,342.00
04.08.2023	560.60	546.20	553.20	558.40	275,435.00
07.08.2023	566.00	552.40	559.80	561.00	170,310.00
08.08.2023	563.60	545.00	563.40	545.00	293,911.00
09.08.2023	553.80	546.60	548.80	548.20	204,467.00
10.08.2023	557.40	534.80	557.40	538.40	210,200.00
11.08.2023	548.00	535.60	543.20	540.40	231,271.00
14.08.2023	542.80	520.80	542.80	526.20	213,418.00
15.08.2023	536.60	520.00	528.40	528.20	403,396.00
16.08.2023	529.20	510.60	526.60	514.40	225,340.00
17.08.2023	515.00	505.40	510.40	512.80	240,008.00
18.08.2023	510.60	499.60	510.00	508.60	172,563.00
21.08.2023	510.40	504.00	508.60	507.00	164,510.00
22.08.2023	539.40	513.80	513.80	538.40	243,162.00
23.08.2023	556.20	540.40	546.40	555.20	287,305.00
24.08.2023	563.60	548.00	560.80	563.60	166,918.00
25.08.2023	564.20	550.20	555.40	552.20	173,219.00
29.08.2023	573.20	555.60	564.80	573.00	206,170.00
30.08.2023	589.20	579.60	585.40	587.60	398,416.00
31.08.2023	583.80	574.20	582.80	576.30	240,240.00
01.09.2023	579.20	569.00	574.40	570.00	163,807.00
04.09.2023	571.80	559.80	571.80	562.20	164,623.00
05.09.2023	568.00	551.80	557.80	560.20	216,575.00
06.09.2023	559.60	553.40	556.80	556.00	116,513.00
07.09.2023	555.40	543.20	551.20	551.80	232,558.00
08.09.2023	557.30	547.90	554.40	555.60	184,141.00
11.09.2023	593.50	563.20	563.20	580.00	576,945.00
12.09.2023	595.00	580.80	582.40	581.80	488,232.00
13.09.2023	591.00	573.40	580.40	576.00	540,442.00
14.09.2023	585.20	574.80	578.40	582.00	582,998.00
15.09.2023	597.60	572.60	586.57	596.80	1,056,825.00
18.09.2023	593.60	578.20	591.00	579.50	161,204.00
19.09.2023	589.60	579.20	581.90	580.20	309,913.00
20.09.2023	591.00	574.20	579.60	590.60	288,258.00
21.09.2023	587.80	573.80	582.00	578.80	229,066.00
22.09.2023	583.90	574.70	575.80	578.70	213,646.00
25.09.2023	575.40	564.60	575.40	573.60	192,103.00
26.09.2023	571.60	562.20	568.60	562.60	138,756.00
27.09.2023	559.40	546.80	559.00	547.40	252,810.00
28.09.2023	550.80	541.20	543.80	548.20	223,675.00
29.09.2023	559.80	550.60	550.60	552.10	223,690.00
02.10.2023	552.10	533.80	552.30	533.60	145,255.00
03.10.2023	538.50	525.20	532.20	536.60	144,713.00
04.10.2023	531.80	518.00	532.02	520.30	342,208.00
05.10.2023	526.20	516.80	521.20	516.80	147,684.00
06.10.2023	522.40	507.80	515.98	521.40	185,068.00
09.10.2023	538.30	529.50	529.60	531.40	134,178.00
10.10.2023	549.00	537.40	538.90	547.40	106,107.00
11.10.2023	553.60	545.60	550.60	548.00	219,664.00
12.10.2023	548.40	528.60	548.40	528.80	110,679.00
13.10.2023	556.40	528.30	531.67	554.80	222,417.00
16.10.2023	554.50	542.80	553.63	554.30	106,190.00
17.10.2023	557.40	548.00	554.80	556.20	179,897.00
18.10.2023	566.20	549.60	560.49	551.80	224,359.00
19.10.2023	557.00	546.80	556.35	548.00	251,295.00
20.10.2023	551.90	541.50	550.93	548.20	155,776.00
23.10.2023	541.40	512.80	540.80	526.50	220,098.00
24.10.2023	536.40	523.80	534.40	531.00	192,704.00
25.10.2023	537.80	519.00	537.60	530.70	114,976.00
26.10.2023	543.00	528.20	533.09	534.00	354,197.00
27.10.2023	555.40	537.60	544.40	550.60	158,461.00
30.10.2023	561.60	550.60	556.60	555.70	82,490.00
31.10.2023	562.70	550.80	554.30	554.60	113,921.00
01.11.2023	551.60	540.80	551.00	545.20	180,868.00
02.11.2023	559.70	543.60	543.60	548.00	158,044.00
03.11.2023	563.70	547.30	554.20	558.20	199,707.00
06.11.2023	572.80	557.30	564.70	558.40	159,354.00
07.11.2023	558.80	550.00	555.90	551.60	140,679.00
08.11.2023	555.20	539.70	555.20	540.00	88,654.00
09.11.2023	543.40	526.00	535.20	541.40	155,235.00
10.11.2023	529.40	517.00	531.62	518.20	126,511.00
13.11.2023	521.30	511.60	521.23	519.80	144,467.00
14.11.2023	538.20	512.20	518.20	532.20	231,210.00
15.11.2023	553.00	545.20	547.20	545.60	309,914.00
16.11.2023	545.20	534.60	546.94	538.60	170,797.00
17.11.2023	555.80	541.40	543.40	547.60	142,012.00
20.11.2023	549.60	539.20	549.00	544.30	93,495.00
21.11.2023	549.60	537.50	547.73	539.40	146,127.00
22.11.2023	544.20	537.40	540.00	538.70	105,474.00
23.11.2023	542.00	526.60	538.40	528.10	138,359.00
24.11.2023	528.70	522.40	533.55	527.40	137,308.00
27.11.2023	560.80	531.80	530.38	551.80	343,617.00
28.11.2023	559.10	541.50	550.00	558.40	394,827.00
29.11.2023	593.40	568.90	569.40	590.90	393,363.00
30.11.2023	595.40	579.70	590.50	582.40	228,975.00
01.12.2023	595.60	584.40	583.93	595.00	117,779.00
04.12.2023	598.70	582.60	596.34	585.00	218,513.00
05.12.2023	585.80	564.50	583.45	567.40	146,253.00
06.12.2023	588.10	575.60	578.60	582.20	106,279.00
07.12.2023	590.80	572.40	573.40	584.60	161,396.00
08.12.2023	591.00	579.70	585.20	582.00	236,985.00
11.12.2023	580.60	570.60	567.92	575.80	232,344.00
12.12.2023	582.90	562.20	575.40	563.80	225,370.00
13.12.2023	572.50	558.70	563.70	570.80	565,018.00
14.12.2023	610.00	588.70	597.00	592.50	586,659.00
15.12.2023	596.80	583.00	594.80	587.50	364,048.00
18.12.2023	568.60	523.80	568.60	559.60	901,380.00
19.12.2023	576.40	559.60	562.83	575.20	277,071.00
20.12.2023	585.30	574.60	578.40	580.50	184,615.00
21.12.2023	582.30	571.70	577.60	581.80	122,678.00
22.12.2023	586.60	582.60	582.88	583.60	77,388.00
27.12.2023	599.60	585.80	587.80	597.00	246,848.00
28.12.2023	603.80	591.10	602.60	591.40	251,386.00
29.12.2023	596.20	587.80	579.72	596.20	78,004.00
02.01.2024	597.40	570.20	597.38	570.20	310,986.00
03.01.2024	567.90	546.20	562.25	552.40	367,759.00
04.01.2024	551.60	542.20	551.60	542.60	372,840.00
05.01.2024	548.90	528.80	544.75	544.20	436,124.00
08.01.2024	542.60	537.40	539.77	540.00	175,754.00
09.01.2024	544.30	536.80	539.85	538.70	196,687.00
10.01.2024	542.00	524.60	542.00	524.60	145,546.00
11.01.2024	535.50	520.70	531.01	521.00	245,118.00
12.01.2024	535.00	517.80	524.00	533.60	264,591.00
15.01.2024	531.20	522.20	530.40	526.40	134,683.00
16.01.2024	525.20	505.20	520.20	505.60	297,715.00
17.01.2024	498.60	479.30	493.70	488.00	435,789.00
18.01.2024	494.10	485.70	489.40	485.70	194,617.00
19.01.2024	490.80	477.00	488.87	480.10	231,553.00
22.01.2024	480.60	474.90	479.70	478.25	146,547.00
23.01.2024	488.80	480.05	486.50	480.70	165,453.00
24.01.2024	511.40	486.00	486.00	501.80	236,848.00
25.01.2024	499.00	487.60	498.60	495.95	239,526.00
26.01.2024	504.20	493.60	496.60	497.20	179,500.00
29.01.2024	549.40	501.80	501.98	546.40	842,217.00
30.01.2024	546.50	537.20	543.35	542.60	566,808.00
31.01.2024	541.80	529.20	535.00	535.40	98,152.00
01.02.2024	528.00	507.40	528.00	521.70	300,602.00
02.02.2024	521.00	504.60	517.40	507.10	174,374.00
05.02.2024	515.10	501.60	507.08	501.80	182,526.00
06.02.2024	515.10	497.40	507.80	512.40	152,470.00
07.02.2024	512.80	501.60	509.40	502.90	225,489.00
08.02.2024	511.00	492.40	501.40	492.55	226,750.00
09.02.2024	490.60	474.80	494.75	475.40	267,641.00
12.02.2024	495.65	476.40	476.40	493.45	330,338.00
13.02.2024	494.70	469.00	494.66	473.00	263,065.00
14.02.2024	472.60	464.10	471.70	465.10	353,459.00
15.02.2024	483.70	465.10	466.20	478.70	193,000.00
16.02.2024	491.30	479.10	477.42	488.50	278,673.00
19.02.2024	488.10	474.30	490.22	478.80	149,652.00
20.02.2024	478.70	460.55	467.32	472.50	249,615.00
21.02.2024	475.40	466.20	474.50	469.55	148,064.00
22.02.2024	478.80	469.40	473.70	471.10	150,576.00
23.02.2024	475.60	464.85	469.64	474.70	208,466.00
26.02.2024	472.50	463.90	470.10	467.85	194,321.00
27.02.2024	474.30	465.40	472.15	468.00	189,299.00
28.02.2024	464.50	452.40	460.14	456.50	317,456.00
29.02.2024	464.80	450.10	461.10	457.55	575,368.00
01.03.2024	465.60	452.90	462.90	462.15	417,109.00
04.03.2024	480.30	453.70	477.30	477.35	1,000,461.00
05.03.2024	496.25	478.50	479.08	496.20	670,779.00
06.03.2024	510.50	472.10	491.70	478.10	466,075.00
07.03.2024	490.75	476.80	483.35	479.45	779,245.00
08.03.2024	477.30	461.30	474.30	465.50	1,288,853.00
11.03.2024	473.45	459.30	462.14	468.80	537,256.00
12.03.2024	473.25	464.10	469.48	465.50	376,138.00
13.03.2024	469.30	448.90	466.04	465.20	615,748.00
14.03.2024	470.60	459.80	466.26	463.20	486,965.00
15.03.2024	476.10	466.10	469.20	466.90	421,856.00
18.03.2024	472.50	461.50	468.98	464.30	262,266.00
19.03.2024	459.10	439.20	458.15	442.80	528,485.00
20.03.2024	442.70	435.50	441.86	440.70	303,145.00
21.03.2024	466.90	452.80	463.10	453.40	657,130.00
22.03.2024	459.90	442.00	447.09	456.95	150,780.00
25.03.2024	460.65	449.00	458.40	451.95	457,361.00
26.03.2024	447.10	442.45	448.53	444.10	534,441.00
27.03.2024	457.00	440.25	446.00	454.10	1,077,276.00
28.03.2024	469.95	462.60	463.93	467.20	656,249.00
02.04.2024	511.00	482.20	484.40	503.75	1,808,778.00
03.04.2024	528.00	506.50	514.64	527.25	884,207.00
04.04.2024	545.50	531.00	534.55	541.25	806,777.00
05.04.2024	545.50	529.50	535.56	542.75	484,761.00
08.04.2024	562.00	545.50	552.13	555.00	565,435.00
09.04.2024	586.50	564.50	562.00	579.50	729,000.00
10.04.2024	588.50	565.00	588.00	583.50	719,571.00
11.04.2024	589.00	576.50	579.35	579.00	406,241.00
12.04.2024	623.50	604.00	606.81	621.75	821,859.00
15.04.2024	612.00	594.00	611.50	594.50	719,838.00
16.04.2024	596.50	577.75	594.70	584.50	543,237.00
17.04.2024	609.50	599.50	600.25	600.00	665,235.00
18.04.2024	611.00	592.50	605.77	607.50	288,129.00

צרו איתנו קשר *5988