גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'אביל > גרפים

עדכון אחרון 22:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'אביל

Jabil

מניה JBL ניו-יורק USD

שער

117.48

שינוי

-0.31%

שינוי ב USD

-0.37

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					0.00
16:40	117.53	117.53	117.53	117.53	0.00
16:50	118.7	118.7	118.7	118.7	62,240.00
17:00	118.33	118.33	118.33	118.33	29,545.00
17:10	118.015	118.015	118.015	118.015	18,753.00
17:20	118.025	118.025	118.025	118.025	20,546.00
17:30	118.255	118.255	118.255	118.255	18,450.00
17:40	117.735	117.735	117.735	117.735	15,526.00
17:50	117.34	117.34	117.34	117.34	13,770.00
18:00	117.325	117.325	117.325	117.325	20,351.00
18:10	117.61	117.61	117.61	117.61	9,937.00
18:20	117.76	117.76	117.76	117.76	13,041.00
18:30	117.61	117.61	117.61	117.61	19,697.00
18:40	117.615	117.615	117.615	117.615	19,602.00
18:50	117.51	117.51	117.51	117.51	14,998.00
19:00	117.815	117.815	117.815	117.815	13,084.00
19:10	117.73	117.73	117.73	117.73	19,560.00
19:20	117.53	117.53	117.53	117.53	12,316.00
19:30	117.585	117.585	117.585	117.585	13,389.00
19:40	117.595	117.595	117.595	117.595	25,612.00
19:50	117.46	117.46	117.46	117.46	14,390.00
20:00	117.43	117.43	117.43	117.43	13,068.00
20:10	117.54	117.54	117.54	117.54	16,974.00
20:20	117.315	117.315	117.315	117.315	12,417.00
20:30	117.4	117.4	117.4	117.4	12,835.00
20:40	117.32	117.32	117.32	117.32	13,235.00
20:50	117.41	117.41	117.41	117.41	24,527.00
21:00	117.43	117.43	117.43	117.43	15,902.00
21:10	117.545	117.545	117.545	117.545	21,050.00
21:20	117.775	117.775	117.775	117.775	18,929.00
21:30	117.56	117.56	117.56	117.56	24,893.00
21:40	117.58	117.58	117.58	117.58	25,880.00
21:50	117.62	117.62	117.62	117.62	17,583.00
22:00	117.69	117.69	117.69	117.69	19,245.00
22:10	117.145	117.145	117.145	117.145	101,585.00
22:20	117.48	117.48	117.48	117.48	52,766.00
22:30	117.44	117.44	117.44	117.44	21,846.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	118.47	117.435	118.44	117.49	179,728.00
10.05.2024 17:30	118.15	117.52	117.66	117.71	245,742.00
10.05.2024 18:00	118.12	117.74	117.88	117.845	311,375.00
10.05.2024 18:30	117.845	117.4	117.845	117.655	470,668.00
10.05.2024 19:00	117.7	117.435	117.63	117.66	624,900.00
10.05.2024 19:30	117.7411	117.47	117.7411	117.65	755,102.00
10.05.2024 20:00	117.61	117.22	117.57	117.36	845,860.00
10.05.2024 20:30	117.365	116.93	117.365	117.02	1,205,402.00
10.05.2024 21:00	117.06	116.86	117.03	116.9214	1,433,664.00
10.05.2024 21:30	117.28	116.805	116.915	117.27	1,320,679.00
10.05.2024 22:00	117.82	117.26	117.26	117.755	2,009,066.00
10.05.2024 22:30	118.045	117.69	117.72	118.045	3,101,677.00
13.05.2024 16:30	118.325	117.2001	117.67	117.71	183,083.00
13.05.2024 17:00	117.91	117.22	117.85	117.22	602,535.00
13.05.2024 17:30	117.715	117.15	117.38	117.368	850,387.00
13.05.2024 18:00	117.94	117.195	117.39	117.23	1,077,400.00
13.05.2024 18:30	117.22	116.91	117.1	117.19	2,276,488.00
13.05.2024 19:00	117.2	116.81	117.17	116.87	2,412,384.00
13.05.2024 19:30	117.06	116.89	116.93	116.97	1,856,301.00
13.05.2024 20:00	116.955	116.4	116.925	116.425	2,373,638.00
13.05.2024 20:30	116.9	116.4293	116.455	116.835	3,026,766.00
13.05.2024 21:00	117.05	116.73	116.81	116.93	3,607,082.00
13.05.2024 21:30	117.415	116.95	116.95	117.415	3,126,139.00
13.05.2024 22:00	117.695	117.33	117.51	117.4001	4,510,453.00
13.05.2024 22:30	117.8	117.32	117.435	117.8	5,923,089.00
14.05.2024 16:30	118.81	117.26	117.815	118.01	390,221.00
14.05.2024 17:00	118.34	117.43	117.95	118.065	868,413.00
14.05.2024 17:30	118.12	117.24	118.12	117.46	837,012.00
14.05.2024 18:00	117.82	117.4625	117.4625	117.62	1,118,306.00
14.05.2024 18:30	117.86	117.41	117.62	117.785	1,774,089.00
14.05.2024 19:00	117.78	117.5	117.78	117.74	1,781,033.00
14.05.2024 19:30	117.7	117.385	117.7	117.68	1,918,034.00
14.05.2024 20:00	117.64	117.3	117.64	117.37	2,388,352.00
14.05.2024 20:30	117.43	117.135	117.35	117.37	3,170,270.00
14.05.2024 21:00	117.82	117.42	117.42	117.6	3,686,011.00
14.05.2024 21:30	117.73	117.36	117.555	117.61	3,493,299.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2023	80.42	79.08	79.65	80.05	595,122.00
16.05.2023	81.50	79.54	79.68	80.64	730,833.00
17.05.2023	82.90	80.21	81.14	82.75	974,176.00
18.05.2023	84.14	82.68	82.75	83.90	768,499.00
19.05.2023	84.52	83.49	84.51	84.00	713,727.00
22.05.2023	85.07	83.63	83.63	84.58	1,088,872.00
23.05.2023	85.51	83.81	84.07	85.21	539,979.00
24.05.2023	85.25	83.64	84.59	84.68	834,968.00
25.05.2023	88.71	85.73	85.76	88.28	1,116,389.00
26.05.2023	92.19	88.81	88.99	91.57	1,301,773.00
30.05.2023	92.65	90.61	92.37	91.26	1,285,028.00
31.05.2023	90.95	88.87	90.02	89.52	1,111,667.00
01.06.2023	90.69	88.65	89.64	89.95	837,284.00
02.06.2023	92.53	90.59	90.59	92.13	373,440.00
05.06.2023	92.47	90.07	91.66	91.58	607,138.00
06.06.2023	93.18	91.07	91.07	92.83	586,318.00
07.06.2023	94.89	92.47	93.00	93.74	777,265.00
08.06.2023	94.68	93.40	93.66	94.18	860,977.00
09.06.2023	95.49	94.21	94.76	94.60	790,803.00
12.06.2023	99.00	95.31	95.31	98.47	1,667,463.00
13.06.2023	100.36	97.88	99.22	98.70	1,719,168.00
14.06.2023	100.00	98.25	98.46	99.69	1,886,748.00
15.06.2023	105.58	99.99	99.99	104.64	2,659,429.00
20.06.2023	106.53	104.14	104.99	105.89	1,507,743.00
21.06.2023	107.30	104.54	105.23	105.12	1,429,471.00
22.06.2023	105.02	103.14	104.61	103.85	1,094,019.00
23.06.2023	103.78	102.25	102.64	103.04	1,538,969.00
26.06.2023	104.34	101.25	103.24	101.43	783,833.00
27.06.2023	103.79	101.22	101.72	103.49	894,488.00
28.06.2023	104.81	102.48	103.16	104.53	1,018,423.00
29.06.2023	107.40	104.86	106.19	107.39	1,260,323.00
30.06.2023	109.00	106.99	108.05	107.93	1,183,370.00
03.07.2023	109.15	107.40	107.77	108.83	486,963.00
05.07.2023	109.49	107.77	107.96	108.84	780,349.00
06.07.2023	108.89	106.82	107.96	108.06	758,917.00
07.07.2023	111.16	108.00	108.23	109.19	1,180,606.00
10.07.2023	111.37	109.01	109.19	111.31	836,088.00
11.07.2023	112.27	110.60	111.75	111.64	716,831.00
12.07.2023	113.04	110.69	112.98	110.80	729,309.00
13.07.2023	112.95	110.51	111.26	112.86	1,074,738.00
14.07.2023	112.86	110.96	112.42	111.61	750,403.00
17.07.2023	113.36	110.95	111.37	112.77	796,208.00
18.07.2023	115.14	112.68	112.81	114.84	867,096.00
19.07.2023	115.25	113.66	114.57	115.14	1,536,221.00
20.07.2023	114.99	112.42	114.43	113.41	1,989,616.00
21.07.2023	114.49	112.26	114.09	112.40	1,106,042.00
24.07.2023	112.78	110.90	112.53	111.50	1,233,162.00
25.07.2023	113.59	111.64	111.64	111.97	819,452.00
26.07.2023	112.50	110.01	111.20	110.85	920,078.00
27.07.2023	112.43	107.97	111.80	108.95	1,755,751.00
28.07.2023	109.98	107.67	109.87	108.93	1,111,954.00
31.07.2023	111.02	109.27	109.27	110.67	846,606.00
01.08.2023	109.82	108.37	109.40	108.96	1,214,850.00
02.08.2023	108.73	106.62	107.97	108.20	1,075,470.00
03.08.2023	109.37	106.71	107.26	108.85	669,384.00
04.08.2023	109.92	107.53	108.85	108.63	714,758.00
07.08.2023	109.57	108.24	109.39	108.80	933,579.00
08.08.2023	108.46	105.65	108.37	108.31	964,697.00
09.08.2023	108.33	107.17	107.98	107.22	867,319.00
10.08.2023	108.28	105.93	107.57	106.63	843,987.00
11.08.2023	106.86	105.56	106.40	105.83	845,145.00
14.08.2023	107.13	105.20	105.57	106.91	536,208.00
15.08.2023	106.50	105.35	106.50	105.92	705,321.00
16.08.2023	106.26	103.17	105.30	103.45	747,852.00
17.08.2023	104.86	102.35	104.00	102.39	708,051.00
18.08.2023	102.96	100.18	101.11	102.41	701,642.00
21.08.2023	103.46	102.33	102.73	102.87	1,109,132.00
22.08.2023	104.84	103.21	103.79	103.32	960,135.00
23.08.2023	104.90	103.12	103.39	104.72	714,181.00
24.08.2023	105.80	103.52	105.00	103.61	901,755.00
25.08.2023	104.66	101.83	104.11	103.22	944,057.00
28.08.2023	113.02	108.58	108.95	112.37	3,961,250.00
29.08.2023	115.42	111.75	112.00	115.40	2,284,088.00
30.08.2023	117.29	115.11	115.23	115.77	1,841,040.00
31.08.2023	116.42	114.40	116.00	114.42	7,834,729.00
01.09.2023	116.44	114.29	115.15	115.42	1,123,395.00
05.09.2023	114.90	112.22	114.36	112.76	1,353,587.00
06.09.2023	114.06	110.64	112.45	111.68	971,709.00
07.09.2023	111.14	107.58	111.09	108.65	1,577,394.00
08.09.2023	109.20	106.89	108.37	107.33	1,174,289.00
11.09.2023	108.57	106.98	108.28	107.62	981,843.00
12.09.2023	108.29	106.93	107.13	107.21	735,699.00
13.09.2023	108.19	106.86	106.96	107.41	1,244,893.00
14.09.2023	108.76	106.32	107.95	108.68	1,010,969.00
15.09.2023	108.47	105.66	108.06	106.06	1,988,231.00
18.09.2023	107.07	105.28	105.80	106.83	979,418.00
19.09.2023	107.29	106.23	106.68	107.10	795,401.00
20.09.2023	108.96	107.26	107.49	107.33	998,705.00
21.09.2023	106.35	104.44	106.35	105.37	883,088.00
22.09.2023	107.86	105.91	106.18	107.60	848,008.00
25.09.2023	109.42	107.27	107.27	107.73	1,095,189.00
26.09.2023	107.42	104.71	106.64	105.00	1,072,449.00
27.09.2023	106.88	105.03	106.26	105.18	1,531,441.00
28.09.2023	126.01	111.55	111.55	124.95	7,084,907.00
29.09.2023	127.35	124.80	126.96	126.89	3,103,814.00
02.10.2023	129.10	126.30	126.42	128.87	2,241,254.00
03.10.2023	130.23	126.16	127.89	127.58	1,556,740.00
04.10.2023	130.64	127.98	127.98	130.23	1,479,392.00
05.10.2023	130.77	126.80	129.50	129.00	1,805,818.00
06.10.2023	131.84	128.66	129.00	129.95	1,815,299.00
09.10.2023	134.50	128.57	128.93	134.00	1,972,223.00
10.10.2023	136.25	133.65	133.80	134.33	1,609,297.00
11.10.2023	139.17	134.51	134.75	138.50	2,282,658.00
12.10.2023	141.38	138.00	138.82	139.12	1,863,877.00
13.10.2023	139.91	135.07	138.50	135.98	1,782,765.00
16.10.2023	139.49	136.76	136.79	137.14	1,433,868.00
17.10.2023	138.75	135.57	136.00	137.42	1,826,430.00
18.10.2023	137.07	134.68	136.00	135.40	1,357,456.00
19.10.2023	136.88	130.10	136.28	130.34	1,734,892.00
20.10.2023	130.09	124.48	129.75	125.02	2,743,344.00
23.10.2023	125.83	122.64	124.26	124.23	1,585,104.00
24.10.2023	125.14	123.31	124.40	124.47	1,852,895.00
25.10.2023	124.20	121.10	124.02	121.78	1,795,802.00
26.10.2023	123.25	120.40	121.50	121.92	1,885,525.00
27.10.2023	123.14	120.80	121.98	122.55	1,208,170.00
30.10.2023	124.55	120.02	123.61	120.42	1,808,321.00
31.10.2023	123.09	119.24	120.45	122.80	1,572,044.00
01.11.2023	124.85	122.54	122.58	124.82	1,367,203.00
02.11.2023	126.96	123.89	126.09	124.94	1,344,475.00
03.11.2023	128.99	125.70	125.70	128.40	1,329,500.00
06.11.2023	128.80	126.07	128.28	127.16	1,284,049.00
07.11.2023	126.79	125.12	126.24	126.30	728,400.00
08.11.2023	128.09	126.01	126.45	126.59	938,054.00
09.11.2023	127.79	124.58	126.81	125.63	1,154,145.00
10.11.2023	128.93	126.07	126.47	128.26	1,078,532.00
13.11.2023	130.81	127.46	127.78	129.57	1,270,168.00
14.11.2023	133.21	130.54	130.93	131.88	1,162,720.00
15.11.2023	134.93	132.15	132.15	132.73	1,401,918.00
16.11.2023	132.30	130.10	131.08	130.78	1,859,450.00
17.11.2023	132.18	130.12	131.11	131.39	1,097,587.00
20.11.2023	132.94	131.33	132.33	132.42	983,059.00
21.11.2023	132.76	130.63	132.13	130.97	812,629.00
22.11.2023	132.98	129.43	131.83	130.50	1,033,881.00
24.11.2023	131.25	130.10	130.99	131.17	389,209.00
27.11.2023	132.26	129.59	130.51	131.32	1,334,196.00
28.11.2023	131.38	129.21	131.06	130.68	1,717,500.00
29.11.2023	120.00	111.62	117.57	115.24	9,267,641.00
30.11.2023	115.80	113.75	115.51	115.32	3,974,206.00
01.12.2023	118.73	113.50	114.79	116.91	2,160,214.00
04.12.2023	117.80	114.45	117.80	115.35	2,918,525.00
05.12.2023	115.10	113.36	114.70	114.26	1,587,487.00
06.12.2023	116.75	114.26	116.09	114.39	1,247,275.00
07.12.2023	116.91	114.55	114.55	116.42	1,484,871.00
08.12.2023	119.86	116.38	116.38	119.00	1,832,849.00
11.12.2023	121.56	118.89	120.00	120.99	1,577,936.00
12.12.2023	121.96	119.74	121.13	120.15	1,570,159.00
13.12.2023	121.20	118.82	120.04	120.60	2,713,969.00
14.12.2023	137.25	125.93	130.14	136.42	6,232,862.00
15.12.2023	137.94	131.76	136.97	132.91	27,699,470.00

צרו איתנו קשר *5988