גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > בי.אקס.פי. > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בי.אקס.פי.

BXP

מניה BXP ניו-יורק USD

שער

80.66

שינוי

-0.14%

שינוי ב USD

-0.11

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	81.23	81.23	81.23	81.23	0.00
16:50	81.655	81.655	81.655	81.655	29,521.00
17:00	81.435	81.435	81.435	81.435	35,504.00
17:10	80.97	80.97	80.97	80.97	96,640.00
17:20	80.75	80.75	80.75	80.75	53,508.00
17:30	80.77	80.77	80.77	80.77	27,311.00
17:40	80.795	80.795	80.795	80.795	15,178.00
17:50	80.92	80.92	80.92	80.92	20,825.00
18:00	80.595	80.595	80.595	80.595	15,774.00
18:10	80.6855	80.6855	80.6855	80.6855	20,471.00
18:20	80.65	80.65	80.65	80.65	14,510.00
18:30	80.57	80.57	80.57	80.57	15,325.00
18:40	80.74	80.74	80.74	80.74	22,316.00
18:50	80.78	80.78	80.78	80.78	16,250.00
19:00	80.81	80.81	80.81	80.81	30,467.00
19:10	80.835	80.835	80.835	80.835	10,988.00
19:20	80.8	80.8	80.8	80.8	19,284.00
19:30	80.86	80.86	80.86	80.86	23,448.00
19:40	80.66	80.66	80.66	80.66	12,312.00
19:50	80.575	80.575	80.575	80.575	6,475.00
20:00	80.68	80.68	80.68	80.68	8,477.00
20:10	80.635	80.635	80.635	80.635	12,065.00
20:20	80.69	80.69	80.69	80.69	4,319.00
20:30	80.82	80.82	80.82	80.82	16,293.00
20:40	80.78	80.78	80.78	80.78	7,454.00
20:50	80.86	80.86	80.86	80.86	11,108.00
21:00	81.0343	81.0343	81.0343	81.0343	8,830.00
21:10	80.97	80.97	80.97	80.97	11,963.00
21:20	80.955	80.955	80.955	80.955	12,226.00
21:30	80.835	80.835	80.835	80.835	33,673.00
21:40	80.845	80.845	80.845	80.845	12,358.00
21:50	80.94	80.94	80.94	80.94	9,867.00
22:00	80.85	80.85	80.85	80.85	11,501.00
22:10	80.82	80.82	80.82	80.82	14,379.00
22:20	80.76	80.76	80.76	80.76	15,527.00
22:30	80.755	80.755	80.755	80.755	11,562.00
22:40	80.72	80.72	80.72	80.72	25,561.00
22:50	80.59	80.59	80.59	80.59	29,013.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	78.07	77.51	78.07	77.785	604,237.00
15.11.2024 17:30	78	77.52	77.73	77.73	860,733.00
15.11.2024 18:00	78.33	77.6437	77.675	78.31	1,073,123.00
15.11.2024 18:30	78.78	78.17	78.42	78.705	1,406,832.00
15.11.2024 19:00	78.73	78.19	78.73	78.19	1,293,295.00
15.11.2024 19:30	78.385	78.02	78.185	78.04	1,805,266.00
15.11.2024 20:00	78.389	77.99	78.01	78.34	1,519,884.00
15.11.2024 20:30	78.33	78.05	78.26	78.18	1,785,874.00
15.11.2024 21:00	78.27	78	78.165	78.08	1,707,658.00
15.11.2024 21:30	78.36	78	78.06	78.1	2,462,505.00
15.11.2024 22:00	78.63	78.085	78.085	78.33	2,010,208.00
15.11.2024 22:30	78.61	78.23	78.35	78.53	3,290,711.00
18.11.2024 16:30	78.8192	78.03	78.22	78.04	119,909.00
18.11.2024 17:00	78.24	77.34	78.24	77.5725	569,561.00
18.11.2024 17:30	77.9	77.5	77.63	77.74	744,084.00
18.11.2024 18:00	78.11	77.89	77.9	78.07	1,251,556.00
18.11.2024 18:30	78.4	78.04	78.04	78.09	1,523,623.00
18.11.2024 19:00	78.26	77.95	78.2066	78.235	1,284,153.00
18.11.2024 19:30	78.265	78.1	78.26	78.24	1,527,528.00
18.11.2024 20:00	78.225	77.9051	78.225	78	1,426,533.00
18.11.2024 20:30	78.17	77.97	77.99	78.17	1,721,128.00
18.11.2024 21:00	78.16	77.89	78.07	77.93	1,158,778.00
18.11.2024 21:30	78.18	77.915	77.925	78.13	1,357,344.00
18.11.2024 22:00	78.285	78.07	78.2	78.205	1,979,366.00
18.11.2024 22:30	78.38	78.15	78.17	78.36	2,997,025.00
19.11.2024 16:30	78.09	77.59	77.945	78.03	14,739.00
19.11.2024 17:00	78.22	77.935	78.1	78.2	80,658.00
19.11.2024 17:30	78.735	78.275	78.275	78.71	142,802.00
19.11.2024 18:00	79.18	78.695	78.695	79.13	134,438.00
19.11.2024 18:30	79.25	78.945	79.085	79.2	356,170.00
19.11.2024 19:00	79.25	78.9	79.2	79.0175	387,409.00
19.11.2024 19:30	79.1	78.93	79.01	78.96	278,613.00
19.11.2024 20:00	79.015	78.85	78.87	78.89	379,120.00
19.11.2024 20:30	79.38	78.81	78.86	79.375	574,511.00
19.11.2024 21:00	79.37	79.25	79.34	79.25	722,968.00
19.11.2024 21:30	79.345	79.055	79.26	79.3	914,669.00
19.11.2024 22:00	79.68	79.32	79.34	79.62	1,350,362.00
19.11.2024 22:30	79.76	79.37	79.6375	79.4	2,326,765.00
20.11.2024 16:30	79.58	78.78	79.325	79.255	80,322.00
20.11.2024 17:00	79.575	79.19	79.35	79.45	161,058.00
20.11.2024 17:30	79.64	79.32	79.6	79.43	324,024.00
20.11.2024 18:00	79.53	79.18	79.43	79.36	399,649.00
20.11.2024 18:30	79.61	79.19	79.26	79.51	417,998.00
20.11.2024 19:00	79.515	79.175	79.515	79.39	401,426.00
20.11.2024 19:30	79.71	79.37	79.37	79.535	623,851.00
20.11.2024 20:00	79.52	79.33	79.51	79.505	583,940.00
20.11.2024 20:30	79.59	79.31	79.515	79.385	873,194.00
20.11.2024 21:00	79.41	79.2	79.4	79.41	948,295.00
20.11.2024 21:30	79.55	79.345	79.405	79.4	1,198,174.00
20.11.2024 22:00	79.54	79.35	79.35	79.54	1,174,454.00
20.11.2024 22:30	79.69	79.45	79.54	79.55	1,296,589.00
21.11.2024 16:30	80.395	79.645	80	80.39	68,128.00
21.11.2024 17:00	80.65	80.09	80.34	80.3225	186,793.00
21.11.2024 17:30	80.965	80.3	80.325	80.79	279,353.00
21.11.2024 18:00	80.84	80.53	80.73	80.56	485,751.00
21.11.2024 18:30	80.86	80.57	80.6	80.76	879,043.00
21.11.2024 19:00	80.94	80.665	80.755	80.94	943,573.00
21.11.2024 19:30	81.28	80.98	80.98	81.19	655,899.00
21.11.2024 20:00	81.64	81.16	81.19	81.5078	1,155,720.00
21.11.2024 20:30	81.68	81.49	81.54	81.49	968,509.00
21.11.2024 21:00	81.63	81.46	81.55	81.56	1,333,289.00
21.11.2024 21:30	81.64	81.33	81.61	81.45	1,595,328.00
21.11.2024 22:00	81.52	81.2899	81.35	81.44	1,232,627.00
21.11.2024 22:30	81.41	80.78	81.41	80.78	2,212,324.00
22.11.2024 16:30	81.78	80.93	81	81.17	146,636.00
22.11.2024 17:00	81.305	80.5801	81.24	80.64	751,679.00
22.11.2024 17:30	80.92	80.59	80.68	80.72	968,707.00
22.11.2024 18:00	80.77	80.56	80.7	80.74	1,374,819.00
22.11.2024 18:30	80.897	80.67	80.74	80.86	1,679,492.00
22.11.2024 19:00	80.93	80.76	80.855	80.825	1,750,526.00
22.11.2024 19:30	80.83	80.52	80.83	80.69	1,741,310.00
22.11.2024 20:00	80.82	80.57	80.66	80.74	1,709,835.00
22.11.2024 20:30	81.04	80.7	80.7	81.04	1,902,880.00
22.11.2024 21:00	81.09	80.78	81.01	80.82	2,625,733.00
22.11.2024 21:30	80.95	80.76	80.77	80.87	2,476,695.00
22.11.2024 22:00	80.89	80.69	80.84	80.72	2,738,950.00
22.11.2024 22:30	80.79	80.42	80.72	80.66	2,701,326.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	54.20	53.35	53.89	53.71	520,560.00
27.11.2023	53.83	52.61	53.31	53.46	1,215,701.00
28.11.2023	55.36	52.69	53.30	55.26	2,236,104.00
29.11.2023	59.12	55.55	55.82	57.00	2,579,619.00
30.11.2023	57.53	56.28	57.07	56.93	2,207,091.00
01.12.2023	63.50	56.47	57.02	63.28	3,297,682.00
04.12.2023	64.56	62.57	63.07	63.72	1,666,283.00
05.12.2023	63.24	61.12	63.04	61.98	1,401,683.00
06.12.2023	64.65	62.81	63.00	63.27	1,277,408.00
07.12.2023	65.00	63.24	63.29	64.61	1,093,513.00
08.12.2023	64.47	63.05	64.14	64.08	3,589,810.00
11.12.2023	64.93	63.34	64.00	64.08	2,491,325.00
12.12.2023	63.96	62.49	63.96	62.75	1,094,331.00
13.12.2023	68.28	61.87	62.35	68.09	2,284,861.00
14.12.2023	73.97	71.12	71.12	72.98	3,067,311.00
15.12.2023	72.91	69.73	72.67	71.42	2,601,083.00
18.12.2023	71.96	70.13	71.96	70.30	1,120,446.00
19.12.2023	71.74	70.59	71.00	71.40	1,395,660.00
20.12.2023	73.37	70.61	71.40	70.73	1,235,721.00
21.12.2023	71.96	70.15	71.96	71.25	757,892.00
22.12.2023	72.82	70.16	71.87	70.87	807,106.00
26.12.2023	72.51	70.75	71.13	72.06	584,376.00
27.12.2023	72.14	71.08	72.10	71.73	838,873.00
28.12.2023	71.96	69.96	70.51	71.95	844,406.00
29.12.2023	71.73	70.13	71.64	70.17	915,071.00
02.01.2024	72.37	69.80	70.55	72.10	1,524,491.00
03.01.2024	71.70	68.10	70.40	69.36	1,393,607.00
04.01.2024	70.03	68.43	69.11	69.24	1,274,932.00
05.01.2024	71.22	67.79	68.28	70.36	2,226,080.00
08.01.2024	71.77	69.72	70.00	71.09	975,237.00
09.01.2024	71.61	69.57	70.13	71.32	1,183,161.00
10.01.2024	72.72	70.99	71.23	72.07	1,067,430.00
11.01.2024	71.78	70.00	71.21	70.07	858,968.00
12.01.2024	71.35	68.81	70.97	69.96	1,747,928.00
16.01.2024	69.95	67.74	68.95	69.48	1,695,628.00
17.01.2024	68.50	65.79	67.58	66.92	1,547,633.00
18.01.2024	67.49	65.71	66.93	66.50	988,837.00
19.01.2024	68.40	65.95	66.75	68.33	1,192,376.00
22.01.2024	69.72	68.54	68.88	69.70	1,467,999.00
23.01.2024	71.10	69.30	70.47	70.49	2,077,092.00
24.01.2024	72.07	70.05	72.07	70.46	1,753,593.00
25.01.2024	72.44	70.57	72.04	71.50	1,132,877.00
26.01.2024	72.11	70.97	71.84	71.20	1,146,339.00
29.01.2024	72.59	70.77	71.43	72.21	1,701,153.00
30.01.2024	71.86	69.18	71.25	70.00	2,472,868.00
31.01.2024	69.50	65.76	69.50	66.50	3,157,205.00
01.02.2024	67.05	62.81	66.56	65.29	3,022,856.00
02.02.2024	64.05	61.86	63.11	63.69	2,260,909.00
05.02.2024	63.39	61.96	62.44	62.65	1,444,181.00
06.02.2024	63.79	62.04	62.32	63.31	1,567,681.00
07.02.2024	64.23	62.91	63.64	63.77	1,447,163.00
08.02.2024	65.43	63.52	63.56	65.07	1,163,643.00
09.02.2024	65.36	63.60	64.85	64.18	1,334,262.00
12.02.2024	65.94	64.55	64.61	65.44	1,471,528.00
13.02.2024	62.87	60.75	62.79	62.54	1,861,067.00
14.02.2024	63.86	62.77	63.60	63.22	1,254,800.00
15.02.2024	66.77	63.99	64.13	66.71	1,273,087.00
16.02.2024	68.12	64.81	65.29	67.36	1,737,887.00
20.02.2024	67.00	65.52	66.15	66.03	1,538,946.00
21.02.2024	66.26	65.17	65.76	65.72	1,297,906.00
22.02.2024	67.18	65.38	66.15	65.43	1,368,153.00
23.02.2024	65.79	64.94	65.39	65.03	824,383.00
26.02.2024	65.48	63.73	64.83	64.08	936,507.00
27.02.2024	65.58	64.53	64.85	64.92	839,537.00
28.02.2024	65.32	63.82	64.36	63.82	1,130,522.00
29.02.2024	66.17	64.57	64.96	64.72	2,119,766.00
01.03.2024	66.43	63.75	64.63	66.25	1,449,851.00
04.03.2024	66.33	65.00	65.99	65.81	925,824.00
05.03.2024	66.36	64.51	65.22	64.60	1,532,934.00
06.03.2024	65.55	61.93	65.55	63.12	2,761,203.00
07.03.2024	63.85	62.56	63.77	63.15	1,513,709.00
08.03.2024	64.97	63.69	64.27	63.94	1,006,870.00
11.03.2024	64.63	63.33	63.61	63.83	838,022.00
12.03.2024	64.33	62.66	63.57	63.59	682,412.00
13.03.2024	64.51	63.48	63.48	64.26	1,193,753.00
14.03.2024	64.13	61.96	63.97	62.60	1,248,423.00
15.03.2024	63.30	61.63	61.63	62.60	2,255,699.00
18.03.2024	63.28	62.43	63.03	62.83	1,029,251.00
19.03.2024	63.13	61.75	62.50	63.02	1,171,933.00
20.03.2024	64.84	62.13	62.55	64.45	1,029,998.00
21.03.2024	66.95	64.95	65.01	66.11	1,326,488.00
22.03.2024	66.56	63.21	65.89	63.27	1,381,860.00
25.03.2024	64.41	62.77	63.57	62.89	1,733,078.00
26.03.2024	63.28	60.94	63.21	61.07	1,761,898.00
27.03.2024	63.27	60.75	60.88	63.15	1,228,319.00
28.03.2024	65.53	63.31	63.62	65.31	1,834,091.00
01.04.2024	65.50	63.13	65.35	63.29	758,193.00
02.04.2024	62.47	61.39	62.47	62.11	1,368,119.00
03.04.2024	62.86	61.59	61.77	62.71	874,974.00
04.04.2024	63.76	61.22	63.49	61.42	1,524,970.00
05.04.2024	61.72	60.38	61.00	61.35	1,089,247.00
08.04.2024	63.75	61.85	62.05	63.24	853,936.00
09.04.2024	65.47	63.11	63.40	65.30	1,415,545.00
10.04.2024	62.96	60.80	62.80	61.33	1,455,046.00
11.04.2024	62.74	61.13	61.87	62.03	882,326.00
12.04.2024	62.18	60.23	61.65	60.61	1,122,307.00
15.04.2024	61.41	58.30	61.21	58.67	1,332,355.00
16.04.2024	58.44	57.06	58.21	57.98	1,474,352.00
17.04.2024	59.07	57.85	58.12	57.95	1,416,309.00
18.04.2024	58.81	57.72	58.43	58.69	955,824.00
19.04.2024	60.26	58.85	58.85	60.20	1,446,307.00
22.04.2024	61.74	59.94	60.45	61.34	1,067,627.00
23.04.2024	64.22	61.31	61.31	62.93	1,600,216.00
24.04.2024	63.09	61.80	62.20	62.94	1,023,982.00
25.04.2024	62.19	60.53	61.70	61.95	1,107,764.00
26.04.2024	63.61	61.43	62.08	61.51	845,141.00
29.04.2024	63.11	62.27	62.27	62.84	909,609.00
30.04.2024	63.37	61.76	62.28	61.89	1,180,274.00
01.05.2024	61.26	56.80	58.00	59.24	2,337,736.00
02.05.2024	60.33	58.53	60.22	60.07	1,246,096.00
03.05.2024	62.54	60.32	61.66	60.78	878,821.00
06.05.2024	61.89	61.04	61.85	61.59	803,267.00
07.05.2024	62.44	60.62	61.98	60.86	986,820.00
08.05.2024	60.86	59.85	60.45	60.12	628,747.00
09.05.2024	61.55	60.28	60.45	61.43	593,979.00
10.05.2024	61.71	60.82	61.71	61.50	735,998.00
13.05.2024	63.47	61.92	62.25	62.75	1,212,972.00
14.05.2024	64.55	63.53	63.74	64.05	1,233,006.00
15.05.2024	65.83	64.60	65.75	64.68	1,664,308.00
16.05.2024	64.91	63.63	64.63	63.65	1,117,383.00
17.05.2024	63.99	62.75	63.81	63.20	887,155.00
20.05.2024	63.64	62.02	63.34	62.10	873,827.00
21.05.2024	62.53	61.57	61.85	62.35	984,019.00
22.05.2024	62.85	61.33	62.02	61.73	614,106.00
23.05.2024	61.98	59.49	61.98	59.76	871,923.00
24.05.2024	60.64	59.06	60.27	59.31	949,775.00
28.05.2024	60.47	58.08	59.93	58.09	1,142,460.00
29.05.2024	57.36	56.46	57.15	57.17	1,132,339.00
30.05.2024	58.22	57.24	57.59	58.19	1,213,240.00
31.05.2024	60.75	58.27	58.86	60.67	2,240,350.00
03.06.2024	60.94	59.61	60.79	60.04	975,266.00
04.06.2024	60.81	59.60	59.64	59.95	941,758.00
05.06.2024	60.55	59.46	59.96	59.72	863,777.00
06.06.2024	61.01	59.10	59.21	60.83	1,321,674.00
07.06.2024	60.30	59.00	59.64	59.26	1,515,889.00
10.06.2024	59.91	58.29	58.60	59.08	1,540,972.00
11.06.2024	59.40	58.16	58.53	58.39	1,382,866.00
12.06.2024	62.38	59.57	61.04	59.96	1,888,084.00
13.06.2024	61.71	59.75	59.98	61.30	1,495,739.00
14.06.2024	62.18	60.74	60.74	61.64	1,566,178.00
17.06.2024	61.87	60.63	61.39	61.45	968,187.00
18.06.2024	62.56	61.34	61.55	62.05	976,912.00
20.06.2024	62.36	61.36	61.51	61.41	1,050,921.00
21.06.2024	61.83	61.06	61.51	61.50	1,562,941.00
24.06.2024	62.70	61.42	61.73	62.19	829,852.00
25.06.2024	62.17	61.51	62.04	61.71	1,250,889.00
26.06.2024	61.61	60.82	61.17	61.09	799,659.00
27.06.2024	61.23	60.31	60.94	61.18	935,675.00
28.06.2024	61.59	60.30	60.71	61.56	1,985,605.00
01.07.2024	61.96	60.24	61.60	60.69	755,502.00

צרו איתנו קשר *5988