גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 19.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריסמיאן

Prysmian

מניה PRY Milan-CB EUR

שער

50.38

שינוי

+3.04%

שינוי ב EUR

1.49

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
10:00					0.00
10:10	49.725	49.725	49.725	49.725	0.00
10:20	49.825	49.825	49.825	49.825	632.00
10:30	49.78	49.78	49.78	49.78	760.00
10:40	49.9446	49.9446	49.9446	49.9446	1,115.00
10:50	50.0693	50.0693	50.0693	50.0693	1,022.00
11:00	50.12	50.12	50.12	50.12	1,135.00
11:10	50.24	50.24	50.24	50.24	674.00
11:20	50.24	50.24	50.24	50.24	863.00
11:30	50.2309	50.2309	50.2309	50.2309	391.00
11:40	50.2017	50.2017	50.2017	50.2017	166.00
11:50	50.074	50.074	50.074	50.074	1,232.00
12:00	50.14	50.14	50.14	50.14	465.00
12:10	50.146	50.146	50.146	50.146	654.00
12:20	50.0921	50.0921	50.0921	50.0921	384.00
12:30	50.137	50.137	50.137	50.137	385.00
12:40	50.137	50.137	50.137	50.137	0.00
12:50	50.3457	50.3457	50.3457	50.3457	739.00
13:00	50.3457	50.3457	50.3457	50.3457	0.00
13:10	50.3457	50.3457	50.3457	50.3457	0.00
13:20	50.4464	50.4464	50.4464	50.4464	20.00
13:30	50.4159	50.4159	50.4159	50.4159	216.00
13:40	50.4159	50.4159	50.4159	50.4159	0.00
13:50	50.3583	50.3583	50.3583	50.3583	10.00
14:00	50.3583	50.3583	50.3583	50.3583	0.00
14:10	50.3062	50.3062	50.3062	50.3062	10.00
14:20	50.3782	50.3782	50.3782	50.3782	10.00
14:30	50.35	50.35	50.35	50.35	178.00
14:40	50.38	50.38	50.38	50.38	197.00
14:50	50.4008	50.4008	50.4008	50.4008	21.00
15:00	50.4796	50.4796	50.4796	50.4796	10.00
15:10	50.6145	50.6145	50.6145	50.6145	48.00
15:20	50.667	50.667	50.667	50.667	18,394.00
15:30	50.3729	50.3729	50.3729	50.3729	27,483.00
15:40	50.62	50.62	50.62	50.62	33.00
15:50	50.6748	50.6748	50.6748	50.6748	94.00
16:00	50.6748	50.6748	50.6748	50.6748	0.00
16:10	50.6748	50.6748	50.6748	50.6748	0.00
16:20	50.65	50.65	50.65	50.65	488.00
16:30	50.65	50.65	50.65	50.65	618.00
16:40	50.63	50.63	50.63	50.63	46,196.00
16:50	50.79	50.79	50.79	50.79	784.00
17:00	50.83	50.83	50.83	50.83	431.00
17:10	50.83	50.83	50.83	50.83	0.00
17:20	50.7148	50.7148	50.7148	50.7148	10.00
17:30	50.7	50.7	50.7	50.7	469.00
17:40	50.71	50.71	50.71	50.71	335.00
17:50	50.71	50.71	50.71	50.71	0.00
18:00	50.71	50.71	50.71	50.71	0.00
18:10	50.71	50.71	50.71	50.71	0.00
18:20	50.71	50.71	50.71	50.71	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2024 10:30	50.2122	49.9908	50.1223	50.0167	3,554.00
15.04.2024 11:00	50.3	49.9974	49.9974	50.3	2,319.00
15.04.2024 11:30	51.22	50.4953	50.66	51.1806	11,505.00
15.04.2024 12:00	51.5612	49.368	51.0655	51.4468	18,292.00
15.04.2024 12:30	51.5973	50.0125	51.4097	51.3833	23,651.00
15.04.2024 13:00	52.0018	51.3963	51.3963	51.9763	27,710.00
15.04.2024 13:30	52.0172	51.753	51.9258	51.9889	39,975.00
15.04.2024 14:00	52.3239	51.9609	51.9609	52.1744	47,674.00
15.04.2024 14:30	52.1944	49.2738	52.194	52.0834	81,456.00
15.04.2024 15:00	52.1017	51.7725	52.0881	51.7725	70,945.00
15.04.2024 15:30	52.2012	51.5095	51.6397	51.6812	118,926.00
15.04.2024 16:00	51.8151	51.6043	51.6082	51.64	111,976.00
15.04.2024 16:30	51.6	51.24	51.6	51.24	120,875.00
15.04.2024 17:00	51.3615	50.9904	51.2731	50.9904	130,157.00
15.04.2024 17:30	51.0087	50.72	50.9462	50.7342	92,441.00
15.04.2024 18:00	50.7261	50.5	50.6996	50.7261	95,157.00
16.04.2024 10:00	51.356	49.52	49.6931	49.7601	5,362.00
16.04.2024 10:30	49.8726	49.5924	49.7271	49.8039	7,062.00
16.04.2024 11:00	50.0663	49.8857	49.8857	49.9621	8,001.00
16.04.2024 11:30	49.9676	49.6184	49.9326	49.6184	6,361.00
16.04.2024 12:00	49.7164	49.4108	49.6364	49.5139	9,290.00
16.04.2024 12:30	49.5	49.3579	49.485	49.3924	8,432.00
16.04.2024 13:00	49.5161	49.3794	49.405	49.5161	10,603.00
16.04.2024 13:30	49.6558	49.5262	49.5262	49.62	10,547.00
16.04.2024 14:00	49.81	49.6379	49.6379	49.7934	11,480.00
16.04.2024 14:30	49.9837	49.8963	49.8963	49.9726	9,294.00
16.04.2024 15:00	49.9722	49.8169	49.9722	49.8169	19,368.00
16.04.2024 15:30	50.02	49.8303	49.8303	49.99	17,989.00
16.04.2024 16:00	50.0219	49.96	49.9912	50.0146	16,537.00
16.04.2024 16:30	50.02	49.82	50.0127	50	26,887.00
16.04.2024 17:00	50	49.77	49.97	49.77	22,510.00
16.04.2024 17:30	49.789	49.44	49.789	49.4408	29,224.00
16.04.2024 18:00	49.6113	49.4478	49.4478	49.6093	50,356.00
17.04.2024 10:00	50.12	49.595	49.595	49.67	1,103.00
17.04.2024 10:30	49.5777	49.4906	49.5777	49.5654	321.00
17.04.2024 11:00	49.59	49.445	49.445	49.4873	1,203.00
17.04.2024 11:30	49.5857	49.33	49.33	49.5244	1,673.00
17.04.2024 12:00	49.4765	49.3878	49.4721	49.3916	3,809.00
17.04.2024 12:30	49.5235	49.3613	49.394	49.4845	4,475.00
17.04.2024 13:00	49.4648	49.2957	49.4391	49.3462	4,243.00
17.04.2024 13:30	49.3206	49.261	49.3206	49.261	1,971.00
17.04.2024 14:00	49.3168	49.2269	49.2452	49.2269	4,079.00
17.04.2024 14:30	49.5151	49.1355	49.2354	49.1355	26,993.00
17.04.2024 15:00	49.08	48.9841	49.059	48.9841	35,832.00
17.04.2024 15:30	49.5158	48.9229	48.9739	49.1094	91,036.00
17.04.2024 16:00	49.155	49.0131	49.0858	49.155	73,904.00
17.04.2024 16:30	49.1789	48.8926	49.1154	48.8926	127,478.00
17.04.2024 17:00	49.0007	48.7872	48.8004	49.0007	128,040.00
17.04.2024 17:30	48.945	48.81	48.9389	48.81	118,890.00
17.04.2024 18:00	48.905	48.8	48.8146	48.88	65,970.00
18.04.2024 10:00	49.409	49.0386	49.409	49.37	67.00
18.04.2024 10:30	49.3026	48.9171	49.3026	48.9171	615.00
18.04.2024 11:00	48.8733	48.78	48.8221	48.8031	951.00
18.04.2024 11:30	48.895	48.878	48.8937	48.895	747.00
18.04.2024 12:00	49.2662	48.883	48.883	49.2662	2,419.00
18.04.2024 12:30	49.8603	49.3363	49.3363	49.5337	5,511.00
18.04.2024 13:00	49.813	49.5645	49.5645	49.7865	10,500.00
18.04.2024 13:30	49.9541	49.4133	49.7999	49.6111	8,565.00
18.04.2024 14:00	49.5603	49.5129	49.5555	49.5342	5,890.00
18.04.2024 14:30	49.513	49.4059	49.513	49.4178	10,149.00
18.04.2024 15:00	49.4954	49.3718	49.4534	49.3718	11,649.00
18.04.2024 15:30	49.5094	49.2855	49.2855	49.48	9,889.00
18.04.2024 16:00	49.62	49.4889	49.4889	49.62	8,786.00
18.04.2024 16:30	50.0726	49.5834	49.6744	50.0292	38,631.00
18.04.2024 17:00	50.0672	49.8892	50.0363	49.8892	31,785.00
18.04.2024 17:30	50.2485	49.9171	49.9241	50.2129	35,866.00
18.04.2024 18:00	50.3004	50.1943	50.2301	50.2186	26,807.00
19.04.2024 10:00	50.0719	49.725	49.755	49.87	805.00
19.04.2024 10:30	50.26	49.8507	49.92	50.26	4,448.00
19.04.2024 11:00	50.2883	50.14	50.17	50.2017	5,496.00
19.04.2024 11:30	50.2	49.9008	49.93	50.14	5,472.00
19.04.2024 12:00	50.2161	50.0921	50.1594	50.137	6,779.00
19.04.2024 12:30	50.3659	50.2225	50.2225	50.3457	2,195.00
19.04.2024 13:00	50.4464	50.4159	50.4186	50.4159	2,805.00
19.04.2024 13:30	50.3583	50.3062	50.3583	50.3062	1,134.00
19.04.2024 14:00	50.3782	50.35	50.3782	50.35	1,146.00
19.04.2024 14:30	50.6145	50.38	50.38	50.6145	2,360.00
19.04.2024 15:00	50.667	50.3686	50.3686	50.3729	5,943.00
19.04.2024 15:30	50.6748	50.6162	50.64	50.6748	14,607.00
19.04.2024 16:00	50.7383	50.3699	50.7383	50.3699	25,972.00
19.04.2024 16:30	50.87	50.63	50.63	50.83	58,900.00
19.04.2024 17:00	50.79	50.69	50.7148	50.69	27,036.00
19.04.2024 17:30	50.71	50.71	50.71	50.71	5,430.00
19.04.2024 18:00	50.7172	50.7172	50.7172	50.7172	5,434.00

צרו איתנו קשר *5988