גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.אייץ'.פי. גרופ > גרפים

עדכון אחרון 17.08.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.אייץ'.פי. גרופ

BHP Group

מניה BHP ניו-יורק USD

שער

56.55

שינוי

-2.45%

שינוי ב USD

-1.42

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
16:30					0.00
16:40	56.45	56.45	56.45	56.45	0.00
16:50	56.51	56.51	56.51	56.51	177,897.00
17:00	56.615	56.615	56.615	56.615	131,072.00
17:10	56.85	56.85	56.85	56.85	165,994.00
17:20	56.71	56.71	56.71	56.71	136,941.00
17:30	56.87	56.87	56.87	56.87	107,448.00
17:40	57.01	57.01	57.01	57.01	159,440.00
17:50	56.835	56.835	56.835	56.835	104,331.00
18:00	56.65	56.65	56.65	56.65	90,709.00
18:10	56.59	56.59	56.59	56.59	134,969.00
18:20	56.6	56.6	56.6	56.6	87,418.00
18:30	56.61	56.61	56.61	56.61	68,500.00
18:40	56.615	56.615	56.615	56.615	115,206.00
18:50	56.39	56.39	56.39	56.39	83,422.00
19:00	56.58	56.58	56.58	56.58	35,424.00
19:10	56.6379	56.6379	56.6379	56.6379	37,715.00
19:20	56.67	56.67	56.67	56.67	49,332.00
19:30	56.81	56.81	56.81	56.81	41,738.00
19:40	56.8	56.8	56.8	56.8	34,585.00
19:50	56.885	56.885	56.885	56.885	47,623.00
20:00	56.88	56.88	56.88	56.88	37,334.00
20:10	56.94	56.94	56.94	56.94	82,997.00
20:20	56.88	56.88	56.88	56.88	47,115.00
20:30	56.89	56.89	56.89	56.89	35,209.00
20:40	56.87	56.87	56.87	56.87	36,555.00
20:50	56.88	56.88	56.88	56.88	32,400.00
21:00	56.91	56.91	56.91	56.91	30,865.00
21:10	56.93	56.93	56.93	56.93	62,013.00
21:20	57.13	57.13	57.13	57.13	60,943.00
21:30	57.005	57.005	57.005	57.005	51,288.00
21:40	57.2	57.2	57.2	57.2	50,961.00
21:50	57.07	57.07	57.07	57.07	56,176.00
22:00	57.065	57.065	57.065	57.065	44,815.00
22:10	57.02	57.02	57.02	57.02	54,095.00
22:20	56.855	56.855	56.855	56.855	78,246.00
22:30	56.855	56.855	56.855	56.855	80,672.00
22:40	56.7616	56.7616	56.7616	56.7616	151,675.00
22:50	56.61	56.61	56.61	56.61	160,123.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2022 17:00	54.8125	54.53	54.79	54.72	2,765,856.00
12.08.2022 17:30	54.84	54.59	54.735	54.71	2,909,619.00
12.08.2022 18:00	54.95	54.695	54.72	54.85	3,784,441.00
12.08.2022 18:30	54.99	54.795	54.85	54.97	5,422,244.00
12.08.2022 19:00	55.18	54.96	54.96	55.115	5,968,293.00
12.08.2022 19:30	55.2	55.09	55.125	55.2	6,507,558.00
12.08.2022 20:00	55.27	55.18	55.225	55.215	7,721,045.00
12.08.2022 20:30	55.52	55.235	55.24	55.49	8,663,037.00
12.08.2022 21:00	55.55	55.445	55.48	55.49	8,068,841.00
12.08.2022 21:30	55.64	55.48	55.48	55.64	6,337,501.00
12.08.2022 22:00	55.76	55.6	55.62	55.735	8,402,614.00
12.08.2022 22:30	55.785	55.64	55.735	55.76	9,749,664.00
15.08.2022 16:30	54.18	53.66	53.99	54.1375	1,193,470.00
15.08.2022 17:00	54.22	54.05	54.08	54.0999	1,950,439.00
15.08.2022 17:30	54.27	54.0835	54.1	54.12	1,875,380.00
15.08.2022 18:00	54.23	53.96	53.96	54.16	4,688,241.00
15.08.2022 18:30	54.47	54.14	54.185	54.4	6,558,918.00
15.08.2022 19:00	54.58	54.41	54.41	54.47	5,335,139.00
15.08.2022 19:30	54.61	54.45	54.47	54.585	8,744,874.00
15.08.2022 20:00	54.7	54.53	54.595	54.695	9,355,242.00
15.08.2022 20:30	54.7495	54.565	54.68	54.68	8,098,420.00
15.08.2022 21:00	54.685	54.4501	54.685	54.5	10,672,236.00
15.08.2022 21:30	54.605	54.495	54.505	54.5491	10,542,742.00
15.08.2022 22:00	54.795	54.565	54.585	54.785	10,018,911.00
15.08.2022 22:30	54.805	54.68	54.795	54.77	8,604,527.00
16.08.2022 16:30	57.22	56.33	56.525	57.0706	2,655,923.00
16.08.2022 17:00	57.31	56.92	57.11	57.3	2,752,471.00
16.08.2022 17:30	57.52	57.0981	57.32	57.2	5,687,432.00
16.08.2022 18:00	57.24	56.9524	57.24	57.2	7,197,255.00
16.08.2022 18:30	57.41	57.15	57.15	57.335	7,109,833.00
16.08.2022 19:00	57.45	57.24	57.34	57.425	13,116,953.00
16.08.2022 19:30	57.6	57.425	57.4269	57.512	12,603,582.00
16.08.2022 20:00	57.67	57.493	57.5188	57.493	10,249,199.00
16.08.2022 20:30	57.755	57.48	57.485	57.725	15,088,651.00
16.08.2022 21:00	57.93	57.685	57.73	57.9	13,266,651.00
16.08.2022 21:30	57.95	57.61	57.93	57.65	7,715,899.00
16.08.2022 22:00	57.82	57.615	57.63	57.775	8,125,371.00
16.08.2022 22:30	57.99	57.755	57.755	57.96	11,447,906.00
17.08.2022 16:30	56.715	56.2	56.29	56.69	1,275,578.00
17.08.2022 17:00	56.92	56.65	56.65	56.885	2,939,254.00
17.08.2022 17:30	57.08	56.64	56.91	56.64	4,632,575.00
17.08.2022 18:00	56.66	56.53	56.66	56.64	5,280,631.00
17.08.2022 18:30	56.67	56.39	56.64	56.55	6,982,469.00
17.08.2022 19:00	56.82	56.555	56.555	56.7946	10,291,119.00
17.08.2022 19:30	56.895	56.74	56.8	56.875	9,376,190.00
17.08.2022 20:00	56.96	56.82	56.885	56.905	10,420,368.00
17.08.2022 20:30	56.965	56.85	56.925	56.905	10,204,349.00
17.08.2022 21:00	57.215	56.88	56.93	57.1099	7,763,602.00
17.08.2022 21:30	57.27	56.99	57.13	57.01	8,461,392.00
17.08.2022 22:00	57.03	56.78	56.97	56.82	8,220,214.00
17.08.2022 22:30	56.825	56.405	56.79	56.62	9,952,518.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2021	63.96	62.54	63.37	62.84	7,761,967.00
20.08.2021	63.63	62.78	63.30	63.60	4,583,932.00
23.08.2021	64.49	63.52	63.80	64.43	3,117,162.00
24.08.2021	65.37	64.35	64.35	65.23	3,073,521.00
25.08.2021	66.00	65.19	65.50	65.83	3,339,743.00
26.08.2021	65.42	64.43	65.14	64.83	4,440,419.00
27.08.2021	66.63	65.35	65.35	66.58	3,198,097.00
30.08.2021	68.13	67.01	67.67	67.67	2,204,554.00
31.08.2021	66.93	65.56	66.67	66.14	3,749,055.00
01.09.2021	65.55	64.74	65.01	65.28	3,265,846.00
02.09.2021	62.00	61.20	61.20	61.88	4,839,724.00
03.09.2021	63.26	62.12	62.48	63.01	3,366,518.00
07.09.2021	62.47	61.65	62.20	61.95	4,133,378.00
08.09.2021	61.84	60.45	61.55	61.00	4,312,907.00
09.09.2021	60.86	60.20	60.58	60.43	3,198,213.00
10.09.2021	61.68	60.84	61.18	60.86	1,701,750.00
13.09.2021	61.56	60.81	61.41	61.09	3,873,136.00
14.09.2021	60.90	59.56	60.80	59.82	4,122,603.00
15.09.2021	60.76	59.75	59.84	60.32	4,210,074.00
16.09.2021	58.84	57.30	58.84	58.11	3,427,226.00
17.09.2021	56.12	54.78	55.80	55.54	6,130,153.00
20.09.2021	54.11	52.86	53.01	54.04	5,551,866.00
21.09.2021	55.02	53.78	55.00	54.54	3,592,639.00
22.09.2021	55.62	54.66	55.36	55.00	5,396,415.00
23.09.2021	55.56	54.67	55.22	55.05	8,386,538.00
24.09.2021	54.91	54.33	54.45	54.53	4,024,565.00
27.09.2021	55.22	54.26	54.36	55.07	4,251,454.00
28.09.2021	54.15	52.43	53.96	52.56	7,256,290.00
29.09.2021	53.28	52.31	52.77	52.62	5,129,237.00
30.09.2021	54.21	53.40	53.79	53.52	3,815,824.00
01.10.2021	53.80	52.87	53.51	53.55	2,306,801.00
04.10.2021	54.19	53.29	53.81	53.36	2,474,777.00
05.10.2021	53.68	52.68	53.61	53.29	2,386,164.00
06.10.2021	53.77	52.43	52.80	53.75	3,038,859.00
07.10.2021	54.98	54.19	54.31	54.45	2,667,152.00
08.10.2021	55.47	54.73	55.15	55.06	2,722,606.00
11.10.2021	56.97	55.83	56.60	55.84	3,824,218.00
12.10.2021	56.17	55.60	55.82	55.88	2,987,568.00
13.10.2021	55.76	55.04	55.36	55.55	3,207,885.00
14.10.2021	57.81	56.80	56.86	57.65	4,181,988.00
15.10.2021	58.06	57.31	58.00	57.48	3,420,421.00
18.10.2021	58.03	56.82	57.49	58.01	3,893,738.00
19.10.2021	58.46	57.63	58.06	58.08	3,679,662.00
20.10.2021	58.11	57.09	57.50	58.01	3,246,710.00
21.10.2021	56.15	55.56	56.14	55.93	3,850,048.00
22.10.2021	56.95	55.75	56.38	56.72	3,448,564.00
25.10.2021	57.69	56.86	57.07	57.44	2,999,636.00
26.10.2021	57.27	56.61	57.27	56.89	2,003,285.00
27.10.2021	56.44	55.68	56.28	55.77	2,666,090.00
28.10.2021	56.38	55.78	56.01	56.11	2,359,334.00
29.10.2021	55.50	54.66	55.38	54.84	3,408,308.00
01.11.2021	55.02	54.46	54.82	54.50	3,578,658.00
02.11.2021	53.22	52.57	53.10	53.10	5,367,406.00
03.11.2021	53.92	52.98	53.44	53.72	3,111,543.00
04.11.2021	53.46	52.70	53.40	53.18	4,669,247.00
05.11.2021	53.50	52.99	53.11	53.42	3,010,459.00
08.11.2021	54.74	53.73	53.73	54.71	3,006,206.00
09.11.2021	54.33	52.84	54.18	53.40	3,089,520.00
10.11.2021	53.35	52.32	53.00	52.32	2,302,149.00
11.11.2021	55.12	54.22	54.38	55.06	3,558,300.00
12.11.2021	54.85	54.25	54.50	54.52	1,852,508.00
15.11.2021	53.92	53.44	53.84	53.74	3,029,399.00
16.11.2021	53.60	52.67	53.50	52.74	3,078,307.00
17.11.2021	53.08	52.29	52.71	52.32	2,281,274.00
18.11.2021	52.47	51.88	52.25	52.30	2,220,858.00
19.11.2021	52.83	52.23	52.51	52.36	2,863,020.00
22.11.2021	54.49	52.65	52.90	54.02	3,536,540.00
23.11.2021	55.60	54.76	54.77	55.53	3,568,492.00
24.11.2021	56.34	55.30	55.96	55.48	3,517,954.00
26.11.2021	54.53	53.28	-99.99	54.43	0.00
29.11.2021	56.22	55.23	55.46	55.96	3,695,671.00
30.11.2021	57.06	55.70	56.34	56.19	4,540,398.00
01.12.2021	57.13	55.24	56.45	55.27	4,067,690.00
02.12.2021	57.98	56.12	56.40	57.66	6,150,471.00
03.12.2021	56.20	54.00	-99.99	54.51	0.00
06.12.2021	56.10	55.45	55.93	55.83	4,351,027.00
07.12.2021	58.64	57.55	57.70	57.84	4,154,114.00
08.12.2021	58.11	57.44	57.91	57.64	2,419,788.00
09.12.2021	57.25	56.70	56.97	57.06	2,495,810.00
10.12.2021	57.86	56.96	57.68	57.20	2,574,084.00
13.12.2021	58.13	57.20	58.02	57.63	2,671,606.00
14.12.2021	58.63	57.82	58.11	58.08	3,079,228.00
15.12.2021	58.31	57.05	58.11	58.26	3,851,011.00
16.12.2021	58.97	58.37	58.58	58.45	2,798,332.00
17.12.2021	59.09	58.17	59.04	58.27	3,671,903.00
20.12.2021	58.26	57.37	57.88	58.22	3,062,977.00
21.12.2021	59.77	58.82	58.86	59.71	4,888,152.00
22.12.2021	59.34	58.06	58.91	59.25	3,354,775.00
23.12.2021	60.21	59.42	59.61	59.92	2,306,724.00
27.12.2021	60.30	59.39	59.90	60.29	1,492,839.00
28.12.2021	60.25	59.42	59.93	59.62	1,785,643.00
29.12.2021	60.83	60.13	60.26	60.21	2,227,584.00
30.12.2021	60.96	60.22	60.80	60.26	2,050,914.00
31.12.2021	60.53	60.04	60.13	60.35	1,231,364.00
03.01.2022	60.78	60.14	60.59	60.34	1,580,154.00
04.01.2022	61.64	60.44	60.53	61.32	3,314,380.00
05.01.2022	62.98	61.72	61.74	62.05	6,379,639.00
06.01.2022	62.64	61.40	62.28	62.12	2,925,396.00
07.01.2022	64.37	62.81	62.89	64.36	3,665,206.00
10.01.2022	63.45	62.20	63.14	63.15	4,134,093.00
11.01.2022	64.61	62.46	63.00	64.49	4,210,985.00
12.01.2022	67.22	66.10	67.00	67.15	4,499,917.00
13.01.2022	67.52	66.80	67.00	67.10	5,157,692.00
14.01.2022	67.23	66.09	66.25	66.97	5,375,909.00
18.01.2022	67.54	66.08	66.87	66.45	6,184,146.00
19.01.2022	68.79	67.65	67.80	68.48	4,506,800.00
20.01.2022	69.56	67.92	68.49	68.03	8,632,858.00
21.01.2022	66.09	64.95	65.71	64.97	9,499,883.00
24.01.2022	64.63	62.22	63.23	64.61	7,969,480.00
25.01.2022	64.49	62.86	63.75	63.88	7,582,903.00
26.01.2022	65.45	64.01	64.41	64.47	6,799,359.00
27.01.2022	66.09	64.90	64.97	65.80	9,842,822.00
28.01.2022	64.65	63.22	64.55	64.17	12,077,060.00
31.01.2022	63.75	62.84	63.74	63.55	7,221,279.00
01.02.2022	65.07	63.83	63.98	65.02	8,879,469.00
02.02.2022	65.79	64.81	65.29	65.52	6,423,097.00
03.02.2022	66.54	65.45	66.53	65.74	11,144,380.00
04.02.2022	66.43	65.64	65.85	66.16	6,036,108.00
07.02.2022	68.86	67.06	67.58	68.45	6,386,360.00
08.02.2022	69.37	67.89	69.32	69.16	9,459,526.00
09.02.2022	69.01	67.76	68.43	68.90	7,278,739.00
10.02.2022	70.94	69.62	69.75	69.94	7,588,078.00
11.02.2022	69.39	68.35	68.56	68.91	5,125,986.00
14.02.2022	68.60	67.53	68.60	68.26	6,565,287.00
15.02.2022	67.56	66.08	67.05	67.52	6,239,135.00
16.02.2022	68.87	67.45	67.45	68.73	6,305,485.00
17.02.2022	68.56	67.59	68.15	67.92	6,128,170.00
18.02.2022	69.56	68.60	69.37	69.34	6,095,608.00
22.02.2022	69.84	68.16	69.41	68.74	4,531,868.00
23.02.2022	69.82	68.67	69.69	68.76	5,294,507.00
24.02.2022	63.81	62.27	63.54	63.50	6,387,504.00
25.02.2022	67.07	64.09	64.29	67.06	5,505,822.00
28.02.2022	68.07	66.92	66.97	67.79	3,745,334.00
01.03.2022	68.96	67.57	68.09	68.50	4,733,278.00
02.03.2022	71.98	70.66	71.07	71.97	5,189,459.00
03.03.2022	73.58	72.29	72.49	73.00	5,041,311.00
04.03.2022	73.14	70.77	70.79	73.12	5,516,356.00
07.03.2022	73.23	71.68	72.71	72.40	6,726,727.00
08.03.2022	70.70	69.05	69.58	69.57	7,231,055.00
09.03.2022	70.20	68.38	68.76	69.84	7,508,793.00
10.03.2022	71.25	69.47	69.86	71.21	5,426,344.00
11.03.2022	69.62	68.35	68.42	68.54	4,715,016.00
14.03.2022	67.22	65.04	67.00	65.49	6,663,905.00
15.03.2022	64.82	63.37	63.96	64.78	5,252,626.00
16.03.2022	66.97	65.31	65.46	66.84	5,107,874.00
17.03.2022	67.94	66.07	66.55	67.90	3,803,548.00
18.03.2022	68.90	67.67	68.77	68.80	4,455,987.00
21.03.2022	72.10	70.37	70.42	71.64	5,358,244.00
22.03.2022	73.00	70.63	72.64	71.03	6,012,986.00
23.03.2022	72.99	71.44	71.61	72.96	3,790,352.00
24.03.2022	74.58	73.65	73.69	74.27	3,541,510.00
25.03.2022	75.39	74.24	74.24	75.34	2,933,368.00
28.03.2022	75.87	74.62	75.79	75.59	5,566,526.00
29.03.2022	75.76	73.47	74.25	75.63	4,340,377.00
30.03.2022	78.57	77.49	77.50	78.12	3,678,779.00
31.03.2022	78.74	77.18	78.28	77.25	2,553,468.00
01.04.2022	79.66	78.43	78.51	79.30	2,475,430.00
04.04.2022	79.00	78.15	78.79	78.78	2,235,563.00
05.04.2022	78.69	77.05	78.26	77.18	2,749,759.00
06.04.2022	78.02	76.65	77.76	77.32	3,131,916.00
07.04.2022	77.68	76.46	77.00	77.35	2,476,228.00
08.04.2022	78.41	77.50	78.00	77.67	2,080,951.00
11.04.2022	76.92	75.45	76.73	75.90	2,610,338.00
12.04.2022	78.05	76.64	76.66	77.03	3,040,461.00
13.04.2022	78.22	77.05	77.05	78.13	2,174,590.00
14.04.2022	78.50	77.55	77.71	78.15	2,676,635.00
18.04.2022	79.14	78.19	78.38	78.38	2,641,423.00
19.04.2022	77.92	77.12	77.33	77.86	2,731,907.00
20.04.2022	77.10	74.67	75.75	76.90	4,327,724.00
21.04.2022	74.47	71.21	74.05	71.46	7,493,686.00
22.04.2022	70.84	67.86	70.50	67.99	7,637,402.00
25.04.2022	66.12	63.85	64.98	65.90	9,030,186.00
26.04.2022	65.55	64.17	65.07	64.25	4,412,946.00
27.04.2022	68.02	66.44	67.31	67.18	5,675,831.00
28.04.2022	68.17	66.39	67.08	68.11	4,222,597.00
29.04.2022	69.32	66.92	68.84	66.98	3,255,852.00
02.05.2022	67.41	66.00	66.94	67.40	3,798,654.00
03.05.2022	68.43	67.44	67.59	67.88	2,724,507.00
04.05.2022	69.37	66.45	67.15	69.27	4,095,565.00
05.05.2022	68.17	65.10	68.03	65.73	4,864,033.00
06.05.2022	65.97	64.36	65.17	65.85	3,399,254.00
09.05.2022	63.84	62.01	63.54	62.14	5,330,105.00
10.05.2022	63.43	61.53	63.32	62.52	3,492,328.00
11.05.2022	65.02	62.69	64.04	62.77	3,824,925.00
12.05.2022	62.36	60.70	61.26	61.98	4,072,811.00
13.05.2022	63.78	62.54	62.80	63.54	2,791,912.00
16.05.2022	63.89	62.80	63.46	63.47	3,761,723.00
17.05.2022	65.64	64.80	65.33	65.55	3,397,173.00
18.05.2022	64.75	63.58	64.54	63.82	3,212,313.00
19.05.2022	66.46	64.13	64.13	65.92	4,831,051.00
20.05.2022	67.55	66.04	67.24	67.32	3,966,619.00
23.05.2022	69.02	67.78	68.30	68.66	3,696,387.00
24.05.2022	69.14	67.63	67.75	68.97	2,842,438.00
25.05.2022	68.91	67.68	68.58	68.69	2,052,852.00
26.05.2022	68.67	68.06	68.24	68.41	1,997,331.00
27.05.2022	71.47	70.40	70.48	71.02	2,250,316.00
31.05.2022	72.18	70.30	71.70	70.66	2,821,912.00
01.06.2022	72.82	70.85	72.25	71.60	4,584,545.00
02.06.2022	67.93	66.25	66.40	67.44	3,865,536.00
03.06.2022	67.48	66.39	66.66	67.10	3,564,125.00
06.06.2022	67.42	66.37	66.98	66.78	3,049,831.00
07.06.2022	69.25	67.03	67.04	69.21	4,553,235.00
08.06.2022	68.56	67.34	67.74	67.59	3,188,669.00
09.06.2022	66.84	65.28	66.79	65.28	2,692,799.00
10.06.2022	64.13	62.92	63.56	63.48	3,217,913.00

צרו איתנו קשר *5988