גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בואינג

Boeing

מניה BA ניו-יורק USD

שער

171.0228

שינוי

-1.32%

שינוי ב USD

-2.29

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	169.3328	169.3328	169.3328	169.3328	0.00
16:50	166.86	166.86	166.86	166.86	513,079.00
17:00	169.87	169.87	169.87	169.87	444,250.00
17:10	170.2513	170.2513	170.2513	170.2513	215,915.00
17:20	170.23	170.23	170.23	170.23	124,762.00
17:30	169.86	169.86	169.86	169.86	99,494.00
17:40	170.335	170.335	170.335	170.335	193,886.00
17:50	171.0499	171.0499	171.0499	171.0499	149,448.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.03.2025 16:30	182.19	180.82	180.82	181.73	13,374,729.00
27.03.2025 17:00	181.68	180.63	181.65	180.68	12,978,386.00
27.03.2025 17:30	180.54	180.04	180.54	180.1	15,480,257.00
27.03.2025 18:00	180.86	180.044	180.07	180.19	22,996,895.00
27.03.2025 18:30	180.46	179.57	180.25	179.6	31,984,396.00
27.03.2025 19:00	180.03	179.3	179.455	179.41	32,982,833.00
27.03.2025 19:30	179.773	179.04	179.56	179.14	35,749,683.00
27.03.2025 20:00	180.08	179.215	179.215	179.575	43,365,726.00
27.03.2025 20:30	180.1399	179.51	179.58	179.59	45,571,957.00
27.03.2025 21:00	180.27	179.56	179.66	180.11	43,405,966.00
27.03.2025 21:30	180.1799	179.185	180.0104	179.25	33,524,714.00
28.03.2025 16:30	178	175.59	178	175.59	4,921,133.00
28.03.2025 17:00	176.08	173.995	175.39	174.0773	11,759,353.00
28.03.2025 17:30	174.79	173.9097	174.1	174.71	17,437,368.00
28.03.2025 18:00	175.39	174.28	174.6	175.17	23,198,764.00
28.03.2025 18:30	175.515	174.61	175.4901	174.775	24,147,714.00
28.03.2025 19:00	174.84	173.72	174.66	173.72	34,074,703.00
28.03.2025 19:30	173.98	173	173.85	173.09	41,411,375.00
28.03.2025 20:00	173.245	172.475	173.16	173.12	51,161,865.00
28.03.2025 20:30	174.9106	172.73	173.1	174.725	47,464,739.00
28.03.2025 21:00	174.57	173.67	174.47	174.1684	68,379,238.00
28.03.2025 21:30	174.5	173.8	174.095	173.99	69,783,811.00
28.03.2025 22:00	174.255	173.645	173.99	173.7496	78,394,673.00
28.03.2025 22:30	173.82	173	173.8	173.11	66,113,932.00
31.03.2025 16:30	170.625	166.86	170.625	169.43	6,051,708.00
31.03.2025 17:00	170.445	169.37	169.38	169.41	15,586,009.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.04.2024	192.87	189.03	192.24	189.50	5,000,734.00
02.04.2024	189.23	187.13	189.00	188.04	4,469,811.00
03.04.2024	188.78	184.27	187.68	184.92	6,582,223.00
04.04.2024	188.00	182.81	185.93	183.29	6,417,919.00
05.04.2024	184.66	182.44	184.16	183.14	4,022,903.00
08.04.2024	184.55	181.49	182.14	181.56	6,086,557.00
09.04.2024	183.05	176.57	181.51	178.12	11,238,030.00
10.04.2024	178.10	172.44	176.31	174.63	9,685,745.00
11.04.2024	174.70	171.38	174.47	173.36	7,607,554.00
12.04.2024	173.24	169.37	172.20	169.55	7,505,530.00
15.04.2024	171.18	167.53	170.74	167.82	6,438,790.00
16.04.2024	170.64	167.75	168.14	170.55	7,892,549.00
17.04.2024	170.85	168.12	170.00	170.21	8,148,919.00
18.04.2024	172.04	169.10	169.48	170.23	4,785,210.00
19.04.2024	172.00	169.65	170.00	169.82	4,681,971.00
22.04.2024	172.15	168.16	169.82	170.48	4,323,012.00
23.04.2024	171.18	168.43	170.95	169.08	7,554,584.00
24.04.2024	177.64	162.74	176.50	164.33	20,717,560.00
25.04.2024	168.13	159.70	163.59	166.81	12,464,870.00
26.04.2024	168.65	164.93	165.98	167.22	7,177,796.00
29.04.2024	173.81	167.55	167.90	173.49	7,790,721.00
30.04.2024	174.07	167.76	171.49	167.84	8,182,571.00
01.05.2024	173.86	167.50	167.50	171.50	6,180,220.00
02.05.2024	178.90	172.25	173.00	178.85	10,197,830.00
03.05.2024	180.49	177.90	179.59	179.79	5,396,537.00
06.05.2024	183.98	174.71	180.88	178.35	11,797,800.00
07.05.2024	178.35	176.13	177.22	176.71	5,087,428.00
08.05.2024	181.66	175.95	175.95	180.35	4,886,289.00
09.05.2024	181.75	179.31	179.55	181.25	5,087,614.00
10.05.2024	181.88	177.92	181.25	178.51	3,705,297.00
13.05.2024	180.75	178.07	179.04	178.44	3,081,200.00
14.05.2024	183.66	179.63	180.23	180.76	4,611,872.00
15.05.2024	180.67	176.17	180.14	176.99	5,836,438.00
16.05.2024	183.76	177.25	177.60	182.96	6,972,437.00
17.05.2024	185.38	181.22	183.25	184.95	5,520,517.00
20.05.2024	188.63	184.01	184.65	186.61	6,205,998.00
21.05.2024	186.39	183.11	185.30	184.78	4,339,575.00
22.05.2024	186.82	183.41	184.60	186.28	3,764,359.00
23.05.2024	186.00	171.61	185.79	172.21	16,704,720.00
24.05.2024	174.86	169.57	173.20	174.52	9,463,034.00
28.05.2024	178.49	173.38	174.73	175.08	5,258,651.00
29.05.2024	175.83	171.61	173.61	171.65	3,628,828.00
30.05.2024	174.68	171.55	172.64	172.75	3,913,914.00
31.05.2024	177.90	172.21	173.12	177.61	5,692,970.00
03.06.2024	186.01	178.02	178.09	184.57	8,906,349.00
04.06.2024	188.84	183.25	185.05	188.62	7,138,575.00
05.06.2024	190.34	186.53	187.90	189.85	5,936,275.00
06.06.2024	192.10	187.35	188.83	191.42	5,839,163.00
07.06.2024	191.98	189.66	190.46	190.24	3,368,743.00
10.06.2024	192.63	189.60	190.00	190.12	4,310,108.00
11.06.2024	189.32	182.75	189.32	185.50	4,999,668.00
12.06.2024	187.16	181.71	186.50	182.67	5,218,655.00
13.06.2024	183.87	178.99	181.74	180.70	4,192,373.00
14.06.2024	180.29	175.22	178.90	177.27	5,056,846.00
17.06.2024	180.45	176.32	176.75	178.39	4,785,346.00
18.06.2024	178.00	173.82	177.61	174.99	6,162,054.00
20.06.2024	176.65	172.04	173.02	176.30	5,463,136.00
21.06.2024	178.41	175.66	176.83	176.56	8,625,623.00
24.06.2024	180.60	175.59	176.15	179.10	7,223,184.00
25.06.2024	178.76	173.29	176.29	175.10	7,666,064.00
26.06.2024	178.82	173.76	174.96	178.50	6,487,215.00
27.06.2024	183.68	178.01	178.91	182.51	8,175,662.00
28.06.2024	184.43	180.65	182.60	182.01	5,896,841.00
01.07.2024	189.47	182.20	182.20	186.70	8,994,174.00
02.07.2024	189.23	184.52	186.34	185.42	4,059,593.00
03.07.2024	185.42	182.85	185.05	184.31	2,764,747.00
05.07.2024	185.38	182.23	184.00	184.83	3,278,063.00
08.07.2024	191.50	182.28	186.94	185.84	9,832,961.00
09.07.2024	186.24	183.15	185.11	183.24	3,925,432.00
10.07.2024	184.90	182.80	183.60	183.73	3,563,777.00
11.07.2024	186.10	183.40	184.17	183.91	4,539,033.00
12.07.2024	184.49	180.45	183.73	182.29	5,111,519.00
15.07.2024	183.72	178.88	183.50	179.11	5,135,362.00
16.07.2024	187.44	179.20	180.05	186.05	8,505,741.00
17.07.2024	188.45	183.79	185.32	184.84	4,889,281.00
18.07.2024	187.37	179.88	184.24	180.23	5,339,836.00
19.07.2024	181.50	177.39	181.40	179.67	5,102,458.00
22.07.2024	-99.99	-99.99	181.36	178.49	0.00
23.07.2024	187.04	179.00	179.10	186.48	7,490,768.00
24.07.2024	187.00	179.97	185.62	180.07	5,060,484.00
25.07.2024	188.35	179.45	179.45	184.35	6,013,957.00
26.07.2024	189.59	184.63	185.86	186.89	6,208,599.00
29.07.2024	187.08	183.83	186.70	185.43	3,575,298.00
30.07.2024	188.13	185.15	186.10	186.86	4,758,528.00
31.07.2024	196.95	183.86	189.88	190.60	15,373,470.00
01.08.2024	191.17	176.69	190.00	178.31	13,721,080.00
02.08.2024	175.46	167.25	175.22	169.95	11,676,960.00
05.08.2024	167.68	162.50	162.52	167.03	9,195,053.00
06.08.2024	169.19	163.39	168.89	165.04	5,782,833.00
07.08.2024	167.98	162.99	167.00	163.24	4,971,278.00
08.08.2024	169.35	164.00	164.23	168.87	6,032,893.00
09.08.2024	169.85	166.90	168.39	167.91	3,536,304.00
12.08.2024	168.05	163.52	167.73	164.13	4,666,405.00
13.08.2024	168.88	162.62	164.50	168.76	6,445,471.00
14.08.2024	169.75	167.33	167.88	168.50	3,721,407.00
15.08.2024	176.56	169.98	170.00	176.41	5,916,391.00
16.08.2024	180.51	176.30	176.30	179.99	6,680,082.00
19.08.2024	180.70	177.63	180.04	179.64	3,796,580.00
20.08.2024	177.50	170.04	176.49	172.10	9,505,593.00
21.08.2024	174.20	171.04	173.00	173.43	4,472,502.00
22.08.2024	175.21	172.30	173.00	172.76	2,770,370.00
23.08.2024	176.92	173.17	173.88	174.96	4,283,632.00
26.08.2024	174.91	172.30	173.00	173.48	4,014,779.00
27.08.2024	173.93	171.25	173.62	173.05	3,282,173.00
28.08.2024	174.25	170.15	172.30	170.71	4,498,855.00
29.08.2024	175.28	170.62	171.71	172.26	4,101,511.00
30.08.2024	174.36	171.49	173.14	173.74	4,126,209.00
03.09.2024	169.60	158.30	167.03	161.02	17,755,450.00
04.09.2024	166.70	160.28	160.28	163.22	7,193,086.00
05.09.2024	164.62	160.10	164.15	162.15	4,692,491.00
06.09.2024	162.85	156.70	162.50	157.62	7,299,557.00
09.09.2024	164.55	161.11	162.30	162.91	9,055,198.00
10.09.2024	163.90	157.93	162.61	160.07	6,311,595.00
11.09.2024	161.87	156.10	159.79	161.33	6,610,239.00
12.09.2024	163.50	159.06	159.42	162.77	4,731,359.00
13.09.2024	162.89	155.60	159.78	156.77	18,914,500.00
16.09.2024	157.76	154.02	156.25	155.55	9,917,194.00
17.09.2024	158.88	155.14	156.17	156.39	7,992,122.00
18.09.2024	158.45	154.80	157.00	155.11	7,532,607.00
19.09.2024	157.18	154.27	157.00	154.59	9,359,876.00
20.09.2024	154.64	152.60	154.01	153.29	13,869,170.00
23.09.2024	158.43	151.65	153.00	156.30	12,405,890.00
24.09.2024	155.90	153.69	155.80	155.81	7,367,596.00
25.09.2024	157.22	152.04	156.42	152.22	9,452,118.00
26.09.2024	157.33	152.66	153.94	154.58	11,231,860.00
27.09.2024	157.33	154.39	155.37	156.32	7,609,835.00
30.09.2024	155.30	151.24	154.79	152.04	10,783,260.00
01.10.2024	156.40	149.49	151.46	154.22	12,539,390.00
02.10.2024	154.85	152.84	153.76	152.89	4,332,415.00
03.10.2024	152.74	150.51	152.12	150.52	5,651,459.00
04.10.2024	155.00	150.85	152.26	155.00	6,603,285.00
07.10.2024	158.76	154.68	155.00	155.91	6,240,358.00
08.10.2024	156.70	154.14	155.99	154.65	5,257,359.00
09.10.2024	152.19	148.80	152.05	149.37	12,389,460.00
10.10.2024	149.11	146.26	149.07	146.62	11,219,480.00
11.10.2024	151.12	146.30	146.30	151.02	10,048,530.00
14.10.2024	150.09	146.02	148.00	148.99	9,520,626.00
15.10.2024	153.95	148.55	150.50	152.35	11,107,150.00
16.10.2024	154.99	151.34	151.91	154.90	8,338,739.00
17.10.2024	157.14	154.25	155.00	155.31	6,224,251.00
18.10.2024	156.37	153.90	155.84	155.00	6,008,840.00
21.10.2024	163.44	158.36	160.25	159.82	13,229,600.00
22.10.2024	160.66	158.37	160.50	159.88	7,321,575.00
23.10.2024	161.47	153.53	160.00	157.06	15,866,310.00
24.10.2024	155.89	151.98	152.61	155.20	9,743,698.00
25.10.2024	157.48	154.52	156.20	155.01	8,115,559.00
28.10.2024	155.20	150.61	153.50	150.69	20,834,220.00
29.10.2024	155.99	147.58	147.86	152.98	66,349,890.00
30.10.2024	156.91	152.51	152.51	154.29	50,712,160.00
31.10.2024	154.48	147.88	154.31	149.31	29,015,950.00
04.11.2024	156.72	152.46	154.62	155.07	10,235,460.00
05.11.2024	157.66	150.65	157.47	151.00	22,970,330.00
06.11.2024	153.20	144.13	152.30	147.16	27,888,590.00
07.11.2024	152.80	148.03	148.80	150.98	14,623,820.00
11.11.2024	152.50	148.07	152.00	148.96	12,724,390.00
12.11.2024	148.50	143.85	148.40	145.17	16,643,630.00
13.11.2024	145.58	139.10	145.58	140.30	20,975,100.00
14.11.2024	141.55	137.22	140.80	138.14	15,548,580.00
15.11.2024	140.32	137.03	138.14	140.19	11,813,540.00
18.11.2024	144.69	138.20	140.26	143.87	12,183,880.00
19.11.2024	145.99	142.69	143.00	144.94	8,125,285.00
20.11.2024	147.30	145.02	146.04	146.08	9,211,791.00
21.11.2024	146.42	141.34	146.39	143.41	7,776,302.00
22.11.2024	150.34	143.49	143.61	149.29	12,320,550.00
25.11.2024	153.28	150.26	150.70	153.10	11,420,950.00
26.11.2024	153.14	149.80	152.50	150.76	8,099,113.00
27.11.2024	152.91	150.25	151.11	152.40	5,191,186.00
29.11.2024	157.50	152.85	153.00	155.44	7,099,926.00
02.12.2024	160.35	155.70	155.91	156.54	10,067,080.00
03.12.2024	156.65	154.42	156.00	155.00	6,045,133.00
04.12.2024	160.20	154.21	155.88	158.28	9,096,588.00
05.12.2024	160.02	156.05	158.50	156.67	7,099,837.00
06.12.2024	158.95	153.37	157.03	153.93	8,155,099.00
09.12.2024	161.95	154.27	154.27	157.04	13,503,530.00
10.12.2024	166.68	159.42	160.00	164.10	17,094,900.00
11.12.2024	169.30	164.38	165.52	165.96	12,610,260.00
12.12.2024	168.82	165.65	168.23	167.75	10,522,430.00
13.12.2024	170.43	166.33	168.00	169.65	9,309,067.00
16.12.2024	175.20	166.10	168.09	173.17	12,926,280.00
17.12.2024	175.79	171.71	173.04	173.03	13,420,020.00
18.12.2024	177.94	171.00	173.28	172.62	15,122,610.00
19.12.2024	179.58	173.72	175.00	177.04	14,458,500.00
20.12.2024	182.00	175.31	176.86	177.35	23,157,510.00
23.12.2024	179.65	174.29	178.12	177.69	8,460,820.00
24.12.2024	180.95	177.50	177.69	179.34	4,316,831.00
26.12.2024	182.57	178.33	178.98	180.38	5,853,545.00
27.12.2024	181.43	179.40	180.01	180.72	6,706,968.00
30.12.2024	178.17	170.15	173.72	176.55	17,965,070.00
31.12.2024	179.35	175.82	177.54	177.00	9,714,064.00
06.01.2025	173.94	170.19	173.50	170.78	11,110,820.00
07.01.2025	175.02	170.80	171.16	172.51	7,027,237.00
08.01.2025	173.78	169.61	171.15	171.76	5,098,607.00
10.01.2025	173.54	167.41	171.49	172.00	7,253,491.00
13.01.2025	172.50	167.91	171.18	170.57	6,023,529.00
14.01.2025	171.88	164.62	171.37	167.02	7,934,512.00
15.01.2025	169.99	165.97	169.01	166.20	6,338,921.00
16.01.2025	170.64	166.57	166.79	168.93	5,652,706.00
17.01.2025	171.77	169.45	169.79	171.09	9,531,713.00
21.01.2025	177.09	171.93	172.38	175.56	8,671,829.00
22.01.2025	176.23	173.88	175.29	174.80	5,120,908.00
23.01.2025	178.67	173.75	174.01	178.50	6,516,841.00
24.01.2025	180.43	174.37	176.00	176.06	9,223,967.00
27.01.2025	178.18	174.40	175.55	175.16	6,199,221.00
28.01.2025	188.48	174.02	181.31	177.78	22,585,700.00
29.01.2025	182.55	170.65	179.13	173.66	12,105,320.00
30.01.2025	179.94	173.72	174.59	179.53	6,862,634.00
31.01.2025	181.78	175.74	180.51	176.52	6,098,933.00
03.02.2025	177.91	173.13	174.11	175.10	2,053,659.00
04.02.2025	177.45	174.25	176.90	176.23	4,489,604.00
05.02.2025	180.85	175.51	176.00	180.74	4,669,259.00
06.02.2025	185.85	182.00	182.00	184.80	6,891,347.00
07.02.2025	186.11	180.93	185.26	181.49	5,381,538.00
10.02.2025	183.55	179.90	183.12	180.55	3,979,103.00
11.02.2025	182.14	177.60	179.78	180.44	4,352,636.00
12.02.2025	186.27	178.25	178.34	186.25	7,495,298.00
13.02.2025	188.24	185.09	187.00	186.91	4,131,722.00
14.02.2025	186.82	183.57	186.75	184.42	5,010,017.00
18.02.2025	188.66	184.22	185.68	184.97	6,904,582.00
19.02.2025	187.23	181.83	185.31	186.15	7,058,562.00
20.02.2025	185.80	180.11	185.58	180.88	7,844,836.00
21.02.2025	182.20	174.71	181.28	177.15	8,906,458.00
24.02.2025	183.04	176.55	177.48	179.91	8,218,408.00
25.02.2025	181.88	179.61	180.45	178.42	5,473,700.00
26.02.2025	179.49	171.83	179.49	173.04	7,085,242.00
27.02.2025	177.15	173.59	174.52	173.83	4,661,644.00
28.02.2025	176.30	173.48	174.36	174.63	5,756,734.00
03.03.2025	178.40	169.46	177.02	170.06	6,012,051.00
04.03.2025	168.38	156.69	167.37	159.00	15,537,200.00
05.03.2025	164.33	158.81	159.96	163.16	7,320,749.00
06.03.2025	162.69	157.94	161.42	158.43	6,868,171.00
07.03.2025	158.36	149.05	157.19	154.18	12,503,900.00
10.03.2025	150.39	146.30	150.03	148.15	10,180,820.00
11.03.2025	155.01	145.45	148.00	154.06	10,021,440.00
12.03.2025	159.54	153.61	157.00	158.80	8,698,483.00
13.03.2025	161.74	157.25	159.22	159.32	5,683,470.00
14.03.2025	162.32	159.20	160.91	161.81	5,209,940.00
17.03.2025	162.77	159.62	160.50	161.85	5,594,229.00
18.03.2025	162.23	158.79	161.44	161.57	4,191,006.00
19.03.2025	174.20	165.00	165.32	172.62	13,919,820.00
20.03.2025	173.10	170.31	171.14	172.80	4,923,230.00
21.03.2025	183.46	170.77	172.06	178.11	26,776,000.00
24.03.2025	184.40	180.44	182.03	180.90	9,954,253.00
25.03.2025	183.85	180.36	182.16	182.59	7,157,701.00
26.03.2025	183.23	177.28	182.52	178.55	6,610,823.00
27.03.2025	182.22	178.03	178.53	179.11	4,763,830.00
28.03.2025	178.50	172.45	177.75	173.31	8,114,562.00

צרו איתנו קשר *5988