גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פרשינג סקוור הולדינגס > גרפים

עדכון אחרון 24.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרשינג סקוור הולדינגס

Pershing Square Holdings

מניה PSH Paris-CB USD

שער

52.10

שינוי

+0.58%

שינוי ב USD

0.30

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
16:40					0.00
16:50	52.1	52.1	52.1	52.1	0.00
17:00	52.1	52.1	52.1	52.1	0.00
17:10	52.1	52.1	52.1	52.1	0.00
17:20	52.1	52.1	52.1	52.1	0.00
17:30	52.1	52.1	52.1	52.1	0.00
17:40	52.1	52.1	52.1	52.1	0.00
17:50	52.1	52.1	52.1	52.1	0.00
18:00	52.1	52.1	52.1	52.1	0.00
18:10	52.1	52.1	52.1	52.1	0.00
18:20	52.1	52.1	52.1	52.1	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.05.2024 10:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 11:00	51.6	51.6	51.6	51.6	19.00
21.05.2024 11:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 12:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 12:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 13:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 13:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 14:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 14:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 15:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 15:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 16:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 16:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 17:00	51.6	51.6	51.6	51.6	385.00
21.05.2024 17:30	51.6	51.6	51.6	51.6	385.00
21.05.2024 18:00	51.6	51.6	51.6	51.6	385.00
22.05.2024 15:00	51.5	51.5	51.5	51.5	20.00
22.05.2024 15:30	51.5	51.5	51.5	51.5	389.00
22.05.2024 16:00	51.7	51.7	51.7	51.7	40.00
22.05.2024 16:30	51.7	51.7	51.7	51.7	778.00
22.05.2024 17:00	51.7	51.7	51.7	51.7	778.00
22.05.2024 17:30	51.7	51.7	51.7	51.7	778.00
22.05.2024 18:00	51.7	51.7	51.7	51.7	778.00
23.05.2024 16:30	51.8	51.8	51.8	51.8	389.00
23.05.2024 17:00	51.8	51.8	51.8	51.8	20.00
23.05.2024 17:30	51.8	51.8	51.8	51.8	389.00
23.05.2024 18:00	51.8	51.8	51.8	51.8	389.00
24.05.2024 16:00	52.1	52.1	52.1	52.1	389.00
24.05.2024 16:30	52.1	52.1	52.1	52.1	20.00
24.05.2024 17:00	52.1	52.1	52.1	52.1	389.00
24.05.2024 17:30	52.1	52.1	52.1	52.1	389.00
24.05.2024 18:00	52.1	52.1	52.1	52.1	389.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.05.2023	34.25	34.25	34.25	34.25	662.00
30.05.2023	34.65	34.15	34.65	34.20	7,727.00
31.05.2023	34.40	34.10	34.35	34.25	28,670.00
01.06.2023	34.40	34.00	34.05	34.40	17,146.00
02.06.2023	34.75	34.60	-99.99	34.75	0.00
05.06.2023	34.65	34.50	34.65	34.50	5,651.00
06.06.2023	34.65	34.05	34.05	34.65	7,359.00
07.06.2023	34.70	34.65	34.70	34.65	3,294.00
08.06.2023	35.35	34.95	34.95	35.35	4,995.00
09.06.2023	35.35	35.35	-99.99	35.35	0.00
12.06.2023	35.35	35.35	35.35	35.35	773.00
13.06.2023	35.35	35.35	35.35	35.35	3,714.00
14.06.2023	35.30	34.95	34.95	35.30	3,348.00
15.06.2023	35.45	35.20	35.45	35.30	937.00
19.06.2023	35.45	35.45	35.45	35.45	1,417.00
20.06.2023	35.05	34.65	35.05	34.65	1,735.00
21.06.2023	34.50	34.50	34.50	34.50	1,764.00
22.06.2023	34.50	34.40	34.40	34.50	2,132.00
23.06.2023	34.35	34.25	-99.99	34.25	0.00
26.06.2023	34.40	34.40	34.40	34.40	3,125.00
27.06.2023	34.47	34.40	34.47	34.40	3,128.00
28.06.2023	35.35	35.35	35.35	35.35	6,637.00
29.06.2023	35.60	35.30	35.30	35.60	6,258.00
30.06.2023	36.15	35.55	-99.99	36.00	0.00
03.07.2023	36.35	36.35	36.35	36.35	72,455.00
04.07.2023	37.00	37.00	37.00	37.00	2,336.00
05.07.2023	37.00	36.85	37.00	36.85	60,502.00
06.07.2023	36.85	36.85	36.85	36.85	1,027.00
07.07.2023	36.05	36.00	-99.99	36.05	0.00
10.07.2023	36.50	36.50	36.50	36.50	565.00
11.07.2023	36.90	36.60	36.60	36.60	2,021.00
12.07.2023	37.55	37.40	37.50	37.40	5,891.00
13.07.2023	37.60	37.45	37.60	37.50	18,412.00
14.07.2023	37.75	37.50	-99.99	37.70	0.00
17.07.2023	38.05	38.00	38.00	38.05	16,516.00
18.07.2023	38.20	37.85	38.00	37.85	9,032.00
19.07.2023	38.40	38.05	38.05	38.40	13,312.00
20.07.2023	38.05	38.00	38.05	38.05	20,382.00
21.07.2023	37.95	37.95	-99.99	37.95	0.00
24.07.2023	38.20	38.10	38.20	38.10	198.00
25.07.2023	38.30	38.00	38.30	38.00	95,897.00
26.07.2023	38.00	38.00	38.00	38.00	1,625.00
27.07.2023	38.00	38.00	38.00	38.00	4,632.00
28.07.2023	38.05	38.00	-99.99	38.00	0.00
31.07.2023	38.50	37.95	38.20	38.40	4,080.00
01.08.2023	38.40	38.20	38.35	38.40	2,296.00
02.08.2023	37.80	37.80	37.80	37.80	2,303.00
03.08.2023	37.70	37.65	37.65	37.70	4,303.00
04.08.2023	38.20	38.20	-99.99	38.20	0.00
07.08.2023	38.00	38.00	38.00	38.00	3,978.00
08.08.2023	38.00	38.00	38.00	38.00	1,868.00
09.08.2023	38.00	37.90	38.00	37.90	2,569.00
10.08.2023	37.85	37.85	37.85	37.85	2,346.00
11.08.2023	38.10	37.95	-99.99	37.95	0.00
14.08.2023	37.95	37.95	37.95	37.95	1,159.00
15.08.2023	37.95	37.95	37.95	37.95	404.00
16.08.2023	37.95	37.95	37.95	37.95	3,912.00
17.08.2023	37.75	37.70	37.75	37.70	3,021.00
18.08.2023	37.10	36.90	-99.99	37.00	0.00
21.08.2023	37.65	37.10	37.13	37.65	7,805.00
22.08.2023	38.15	37.55	37.55	37.80	5,980.00
23.08.2023	38.05	37.60	37.70	37.90	4,575.00
24.08.2023	38.05	37.65	38.05	37.65	3,697.00
25.08.2023	37.95	37.50	-99.99	37.50	0.00
28.08.2023	37.35	37.35	37.35	37.35	747.00
29.08.2023	38.00	37.55	37.55	37.73	19,030.00
30.08.2023	38.10	37.85	37.85	37.90	53,839.00
31.08.2023	37.95	37.85	37.90	37.90	14,577.00
01.09.2023	37.90	37.70	-99.99	37.90	0.00
04.09.2023	38.15	38.15	38.15	38.15	468.00
05.09.2023	38.15	38.15	38.15	38.15	4,299.00
06.09.2023	38.10	38.00	38.00	38.10	1,001.00
07.09.2023	37.95	37.80	37.80	37.95	721.00
08.09.2023	38.00	37.90	-99.99	37.90	0.00
11.09.2023	37.90	37.90	37.90	37.90	1,217.00
12.09.2023	38.05	37.95	38.05	38.00	1,167.00
13.09.2023	37.95	37.95	37.95	37.95	3,967.00
14.09.2023	37.95	37.85	37.85	37.95	1,043.00
15.09.2023	37.95	37.95	-99.99	37.95	0.00
18.09.2023	37.95	37.95	37.95	37.95	1,236.00
19.09.2023	37.25	37.25	37.25	37.25	1,092.00
20.09.2023	37.45	37.30	37.40	37.35	8,402.00
21.09.2023	36.80	36.65	36.70	36.80	5,779.00
22.09.2023	36.80	36.80	-99.99	36.80	0.00
25.09.2023	36.85	36.75	36.85	36.80	2,499.00
26.09.2023	36.55	36.20	36.55	36.20	6,901.00
27.09.2023	36.40	36.05	36.20	36.05	6,551.00
28.09.2023	36.10	36.05	36.05	36.10	5,083.00
29.09.2023	36.75	36.35	-99.99	36.75	0.00
02.10.2023	36.35	36.35	36.35	36.35	5,872.00
03.10.2023	36.15	36.15	36.15	36.15	6,193.00
04.10.2023	36.15	35.60	35.75	36.15	39,515.00
05.10.2023	35.85	35.60	35.63	35.85	5,722.00
06.10.2023	35.90	35.65	-99.99	35.90	0.00
09.10.2023	35.80	35.75	35.80	35.80	7,873.00
10.10.2023	36.65	36.30	36.30	36.65	45,161.00
11.10.2023	36.75	36.70	36.70	36.75	2,901.00
12.10.2023	36.95	36.30	36.90	36.30	106,467.00
13.10.2023	36.60	35.80	-99.99	35.80	0.00
16.10.2023	36.05	35.90	36.05	36.00	3,774.00
17.10.2023	36.55	36.15	36.15	36.55	647.00
18.10.2023	36.15	36.05	36.15	36.05	1,440.00
19.10.2023	35.80	35.55	35.55	35.80	4,129.00
20.10.2023	35.65	35.50	-99.99	35.50	0.00
23.10.2023	35.55	35.15	35.55	35.15	8,124.00
24.10.2023	35.70	35.35	35.40	35.55	7,991.00
25.10.2023	35.35	35.00	35.35	35.00	10,554.00
26.10.2023	35.50	35.00	35.00	35.35	3,176.00
27.10.2023	35.35	34.70	-99.99	34.95	0.00
30.10.2023	35.15	35.05	35.15	35.05	3,647.00
31.10.2023	35.40	35.35	35.30	35.35	8,854.00
01.11.2023	35.85	35.50	35.50	35.80	4,194.00
02.11.2023	36.20	36.20	36.00	36.20	17,568.00
03.11.2023	36.40	36.40	-99.99	36.40	0.00
06.11.2023	36.50	36.30	36.50	36.45	2,687.00
07.11.2023	36.20	36.20	36.20	36.20	8,002.00
08.11.2023	36.55	36.55	36.55	36.55	5,305.00
09.11.2023	37.10	37.00	37.10	37.00	3,366.00
10.11.2023	36.50	36.50	-99.99	36.50	0.00
13.11.2023	36.50	36.50	36.50	36.50	28,103.00
14.11.2023	36.50	36.50	36.50	36.50	1,205.00
15.11.2023	36.50	36.50	36.50	36.50	2,887.00
16.11.2023	38.40	38.15	38.15	38.40	4,569.00
17.11.2023	38.67	38.50	-99.99	38.60	0.00
20.11.2023	38.75	38.60	38.75	38.60	37,615.00
21.11.2023	39.05	38.95	38.95	39.05	9,309.00
22.11.2023	39.00	38.75	38.75	39.00	5,324.00
23.11.2023	39.00	39.00	39.00	39.00	4,265.00
24.11.2023	39.95	39.50	-99.99	39.95	0.00
27.11.2023	39.95	39.95	39.95	39.95	9,180.00
28.11.2023	39.80	39.80	39.80	39.80	8,731.00
29.11.2023	39.75	39.75	39.75	39.75	4,740.00
30.11.2023	39.75	39.75	39.75	39.75	6,207.00
01.12.2023	39.70	39.40	-99.99	39.70	0.00
04.12.2023	39.70	39.70	39.70	39.70	2,787.00
05.12.2023	39.60	39.60	39.60	39.60	11,924.00
06.12.2023	39.60	39.60	39.60	39.60	11,751.00
07.12.2023	40.25	39.85	39.85	40.15	4,692.00
08.12.2023	40.95	40.80	-99.99	40.80	0.00
11.12.2023	40.90	40.90	40.90	40.90	7,660.00
12.12.2023	41.75	41.45	41.70	41.45	41,547.00
13.12.2023	41.45	41.45	41.45	41.45	7,417.00
14.12.2023	43.35	43.15	43.30	43.20	48,155.00
15.12.2023	43.20	43.20	-99.99	43.20	0.00
18.12.2023	43.20	43.20	43.20	43.20	13,583.00
19.12.2023	43.20	43.20	43.20	43.20	25,869.00
20.12.2023	43.20	43.20	43.20	43.20	8,012.00
21.12.2023	43.20	43.20	43.20	43.20	8,943.00
22.12.2023	43.20	43.20	-99.99	43.20	0.00
27.12.2023	45.45	45.40	45.45	45.40	37,753.00
28.12.2023	45.40	45.40	45.40	45.40	38,681.00
29.12.2023	45.40	45.40	-99.99	45.40	0.00
02.01.2024	45.40	45.40	45.40	45.40	13,673.00
03.01.2024	45.05	43.15	45.05	43.15	54,926.00
04.01.2024	43.10	43.00	43.10	43.00	15,650.00
05.01.2024	43.30	43.30	-99.99	43.30	0.00
08.01.2024	44.45	43.70	44.25	44.45	16,576.00
09.01.2024	44.80	44.50	44.80	44.50	3,701.00
10.01.2024	44.65	44.65	44.65	44.65	3,982.00
11.01.2024	45.80	45.55	45.60	45.80	35,833.00
12.01.2024	45.80	45.80	-99.99	45.80	0.00
15.01.2024	45.85	45.75	45.80	45.75	10,146.00
16.01.2024	45.45	45.20	45.20	45.30	3,480.00
17.01.2024	45.30	45.30	45.30	45.30	1,683.00
18.01.2024	44.90	44.90	44.90	44.90	1,718.00
19.01.2024	45.70	45.30	-99.99	45.65	0.00
22.01.2024	45.65	45.65	45.65	45.65	3,185.00
23.01.2024	46.90	46.40	46.90	46.40	40,437.00
24.01.2024	46.65	46.65	46.65	46.65	24,168.00
25.01.2024	46.90	46.80	46.80	46.80	11,281.00
26.01.2024	46.95	46.85	-99.99	46.85	0.00
29.01.2024	47.25	46.85	47.05	47.20	16,576.00
30.01.2024	48.10	47.80	48.10	47.80	24,721.00
31.01.2024	48.15	48.05	48.10	48.15	6,111.00
01.02.2024	48.15	47.85	47.85	48.15	8,669.00
02.02.2024	48.70	48.55	-99.99	48.70	0.00
05.02.2024	48.55	48.25	48.60	48.25	13,430.00
06.02.2024	48.25	48.25	48.25	48.25	5,391.00
07.02.2024	48.70	48.45	48.45	48.60	11,989.00
08.02.2024	49.35	49.00	49.40	49.05	23,143.00
09.02.2024	49.55	49.10	-99.99	49.35	0.00
12.02.2024	50.50	50.50	50.50	50.50	32,602.00
13.02.2024	50.50	50.50	50.50	50.50	2,735.00
14.02.2024	50.50	50.50	50.50	50.50	1,923.00
15.02.2024	50.50	50.50	50.50	50.50	24,788.00
16.02.2024	50.50	50.50	-99.99	50.50	0.00
19.02.2024	48.80	48.80	48.63	48.80	2,178.00
20.02.2024	48.70	48.35	48.35	48.70	3,607.00
21.02.2024	48.65	48.65	48.65	48.65	4,527.00
22.02.2024	48.50	48.30	48.30	48.50	16,296.00
23.02.2024	48.55	48.55	-99.99	48.55	0.00
26.02.2024	49.70	49.10	49.10	49.65	31,347.00
27.02.2024	49.95	49.35	49.85	49.35	20,790.00
28.02.2024	49.35	49.35	49.35	49.35	7,434.00
29.02.2024	49.80	49.80	49.80	49.80	5,362.00
01.03.2024	49.70	49.65	-99.99	49.65	0.00
04.03.2024	50.10	50.00	50.00	50.10	80,431.00
05.03.2024	49.70	49.55	49.70	49.55	27,744.00
06.03.2024	50.30	49.95	49.95	50.10	53,096.00
07.03.2024	50.50	50.40	50.40	50.50	90,247.00
08.03.2024	50.70	50.50	-99.99	50.70	0.00
11.03.2024	49.90	49.60	49.70	49.90	2,904.00
12.03.2024	50.10	50.10	50.10	50.10	3,878.00
13.03.2024	50.30	50.30	50.30	50.30	8,981.00
14.03.2024	50.40	50.30	50.40	50.30	1,560.00
15.03.2024	50.50	49.65	-99.99	50.40	0.00
18.03.2024	50.40	50.40	50.40	50.40	1,240.00
19.03.2024	49.90	49.90	49.90	49.90	820.00
20.03.2024	50.60	50.50	50.60	50.50	7,113.00
21.03.2024	52.10	51.30	51.30	52.10	11,650.00
22.03.2024	52.50	52.50	-99.99	52.50	0.00
25.03.2024	53.10	52.90	52.60	52.90	13,338.00
26.03.2024	52.70	52.20	52.70	52.20	29,512.00
27.03.2024	51.90	51.80	51.80	51.90	22,544.00
28.03.2024	51.60	50.90	-99.99	51.20	0.00
02.04.2024	51.30	51.00	51.30	51.00	4,643.00
03.04.2024	50.70	50.70	50.70	50.70	10,093.00
04.04.2024	51.10	50.80	51.10	50.80	3,756.00
05.04.2024	50.30	49.90	-99.99	50.30	0.00
08.04.2024	50.30	50.30	50.30	50.30	30,500.00
09.04.2024	50.90	50.50	51.20	50.60	7,899.00
10.04.2024	50.60	50.60	50.60	50.60	794.00
11.04.2024	51.00	50.60	51.00	50.60	20,591.00
12.04.2024	51.50	51.10	-99.99	51.10	0.00
15.04.2024	50.50	50.10	50.50	50.10	4,477.00
16.04.2024	49.60	48.40	49.60	48.50	14,435.00
17.04.2024	48.50	48.50	48.50	48.50	7,444.00
18.04.2024	48.60	48.00	48.60	48.00	18,601.00
19.04.2024	47.80	47.30	-99.99	47.30	0.00
22.04.2024	48.85	48.20	48.20	48.85	18,867.00
23.04.2024	50.10	49.95	50.10	49.95	13,832.00
24.04.2024	50.40	50.10	50.40	50.20	12,168.00
25.04.2024	49.00	47.70	49.50	47.70	16,298.00
26.04.2024	49.55	49.05	-99.99	49.05	0.00
29.04.2024	49.70	49.30	49.70	49.40	2,079.00
30.04.2024	49.75	49.75	49.75	49.75	2,079.00
02.05.2024	50.10	49.90	50.10	50.00	1,976.00
03.05.2024	51.35	50.30	-99.99	51.35	0.00
06.05.2024	51.40	51.40	51.40	51.40	330.00
07.05.2024	52.55	51.80	51.80	52.55	1,705.00
08.05.2024	52.00	52.00	52.00	52.00	798.00
09.05.2024	52.10	51.80	52.00	52.00	1,579.00
10.05.2024	52.70	52.70	-99.99	52.70	0.00
13.05.2024	52.70	52.70	52.70	52.70	500.00
14.05.2024	52.30	52.20	52.30	52.20	959.00
15.05.2024	51.55	51.40	51.40	51.55	11,843.00
16.05.2024	51.40	51.40	51.40	51.40	383.00
17.05.2024	52.10	52.00	-99.99	52.10	0.00
20.05.2024	52.20	52.20	52.20	52.20	824.00
21.05.2024	51.60	51.60	51.60	51.60	385.00
22.05.2024	51.70	51.50	51.50	51.70	778.00
23.05.2024	51.80	51.80	51.80	51.80	389.00
24.05.2024	52.10	52.10	-99.99	52.10	0.00

צרו איתנו קשר *5988