גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייץ'.סי.איי הולדינגס > גרפים

עדכון אחרון 20:14

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייץ'.סי.איי הולדינגס

HCA Holdings

מניה HCA ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	533.0248	533.0248	533.0248	533.0248	0.00
16:50	532.56	532.56	532.56	532.56	9,521.00
17:00	530.425	530.425	530.425	530.425	7,854.00
17:10	529.63	529.63	529.63	529.63	8,197.00
17:20	530.615	530.615	530.615	530.615	4,896.00
17:30	530.6801	530.6801	530.6801	530.6801	4,275.00
17:40	531.055	531.055	531.055	531.055	4,785.00
17:50	533.065	533.065	533.065	533.065	8,932.00
18:00	533.76	533.76	533.76	533.76	9,393.00
18:10	533.57	533.57	533.57	533.57	4,432.00
18:20	536.22	536.22	536.22	536.22	17,391.00
18:30	534.95	534.95	534.95	534.95	7,137.00
18:40	535.58	535.58	535.58	535.58	4,961.00
18:50	535.99	535.99	535.99	535.99	4,776.00
19:00	536.56	536.56	536.56	536.56	6,264.00
19:10	536.43	536.43	536.43	536.43	4,368.00
19:20	536.415	536.415	536.415	536.415	2,983.00
19:30	537.6	537.6	537.6	537.6	6,167.00
19:40	536.77	536.77	536.77	536.77	12,131.00
19:50	536.72	536.72	536.72	536.72	2,567.00
20:00	538.14	538.14	538.14	538.14	6,184.00
20:10	538.1325	538.1325	538.1325	538.1325	11,737.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	531.605	526.975	530.015	530.39	726,205.00
20.02.2026 17:30	530.58	529.16	530.265	530.02	889,038.00
20.02.2026 18:00	532.045	529.44	529.44	530.97	1,758,645.00
20.02.2026 18:30	533.91	530.71	530.71	532.785	3,194,818.00
20.02.2026 19:00	533.16	531.23	532.78	531.97	3,578,148.00
20.02.2026 19:30	532.635	530.955	531.96	532.06	4,495,587.00
20.02.2026 20:00	533.43	531.955	531.955	533.43	5,463,563.00
20.02.2026 20:30	533.37	531.8601	532.95	532.19	4,142,685.00
20.02.2026 21:00	532.745	531.47	532.05	532.495	4,951,616.00
20.02.2026 21:30	532.95	531.235	532.92	531.79	7,235,729.00
20.02.2026 22:00	533.01	531.1001	531.665	532.85	10,054,568.00
20.02.2026 22:30	533.21	532.39	533.21	533.08	12,632,961.00
23.02.2026 16:30	546.6	533.725	533.725	544.86	1,101,992.00
23.02.2026 17:00	546.29	541.985	546.11	541.985	2,483,023.00
23.02.2026 17:30	545.355	542.08	542.21	543.12	5,068,001.00
23.02.2026 18:00	542.24	539.03	542.17	540.99	5,013,894.00
23.02.2026 18:30	541.43	539.18	540.78	541.43	5,197,475.00
23.02.2026 19:00	541.63	539.71	541.63	539.855	7,533,313.00
23.02.2026 19:30	540.34	539.09	540.31	539.15	9,729,295.00
23.02.2026 20:00	541.13	539.21	539.295	541.13	12,428,753.00
23.02.2026 20:30	541.09	539.4845	540.85	540.22	11,716,640.00
23.02.2026 21:00	540.43	538.24	540.43	538.8	11,514,015.00
23.02.2026 21:30	539.005	537.41	538.895	537.41	13,882,461.00
23.02.2026 22:00	538.0998	536.33	538.0998	536.71	15,935,487.00
23.02.2026 22:30	537.05	535.06	536.81	535.71	25,629,378.00
24.02.2026 16:30	533.325	523.175	533.175	523.81	1,870,535.00
24.02.2026 17:00	526.2	523.34	524.835	525.97	1,993,144.00
24.02.2026 17:30	527.8	526.275	526.275	527.095	3,021,646.00
24.02.2026 18:00	527.025	524.39	526.48	525.365	5,166,661.00
24.02.2026 18:30	526.42	524.93	525.415	524.995	5,986,925.00
24.02.2026 19:00	526.62	524.945	524.985	526.62	5,138,940.00
24.02.2026 19:30	527.38	525.18	526.835	525.18	6,286,899.00
24.02.2026 20:00	528.38	524.92	525.01	526.815	8,699,222.00
24.02.2026 20:30	527.625	526.18	527.48	526.26	10,679,247.00
24.02.2026 21:00	529.16	526.5297	526.67	528.1	14,881,524.00
24.02.2026 21:30	528.82	527.26	528.175	528.44	9,258,465.00
24.02.2026 22:00	528.16	525.27	528.1	525.27	19,662,244.00
24.02.2026 22:30	527.265	525.29	525.53	526.47	31,198,715.00
25.02.2026 16:30	534.79	527.155	527.155	530.94	573,423.00
25.02.2026 17:00	531.53	528.45	531.22	530.8	846,855.00
25.02.2026 17:30	534.13	531.02	531.425	533.52	1,082,972.00
25.02.2026 18:00	536.22	533.56	533.61	535.13	1,602,031.00
25.02.2026 18:30	537.03	535.275	535.45	536.805	1,925,900.00
25.02.2026 19:00	537.6	536.03	536.9299	537.215	3,027,485.00
25.02.2026 19:30	538.37	536.1401	537.525	538.16	3,733,706.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	334.19	315.55	333.07	319.91	2,104,795.00
27.02.2025	329.02	319.87	321.68	320.94	1,765,464.00
28.02.2025	309.08	295.00	304.00	306.30	3,468,674.00
03.03.2025	312.34	307.40	308.68	311.28	1,408,432.00
04.03.2025	315.05	310.36	311.53	312.05	1,313,937.00
05.03.2025	321.04	311.00	311.00	319.63	1,307,947.00
06.03.2025	322.68	317.38	319.62	321.75	1,504,797.00
07.03.2025	332.51	319.17	320.86	330.15	1,857,399.00
10.03.2025	346.62	329.57	330.18	336.16	2,674,839.00
11.03.2025	338.95	318.62	336.07	323.55	2,126,178.00
12.03.2025	322.89	310.18	321.56	312.87	1,466,615.00
13.03.2025	317.28	311.26	312.82	314.79	957,126.00
14.03.2025	321.50	313.21	315.84	319.39	1,041,814.00
17.03.2025	329.94	316.29	318.09	328.46	1,104,285.00
18.03.2025	332.62	327.32	328.53	330.16	1,009,659.00
19.03.2025	335.68	330.47	331.01	334.45	1,234,806.00
20.03.2025	335.48	331.78	332.82	333.52	1,671,380.00
21.03.2025	332.14	325.36	331.96	328.79	3,392,430.00
24.03.2025	336.79	326.03	327.82	333.84	1,423,792.00
25.03.2025	342.73	332.89	336.74	336.46	1,317,962.00
26.03.2025	340.50	332.84	337.00	337.29	1,191,745.00
27.03.2025	343.66	333.61	337.94	342.34	1,326,064.00
28.03.2025	344.97	340.64	343.00	342.16	1,045,709.00
31.03.2025	348.43	339.63	341.19	345.55	1,568,709.00
01.04.2025	347.98	342.76	346.80	345.73	1,226,311.00
02.04.2025	348.55	342.05	343.92	347.03	1,249,234.00
03.04.2025	353.35	345.12	346.35	349.14	1,946,739.00
04.04.2025	348.66	330.28	346.50	331.65	2,192,656.00
07.04.2025	335.40	318.46	326.25	329.63	1,939,693.00
08.04.2025	345.97	328.04	339.90	332.18	2,058,615.00
09.04.2025	344.79	322.04	326.90	338.53	2,599,944.00
10.04.2025	342.17	324.40	340.28	334.99	2,126,351.00
11.04.2025	336.54	324.46	334.41	333.37	1,677,511.00
14.04.2025	341.16	332.53	336.49	340.62	1,172,359.00
15.04.2025	341.39	335.26	337.73	335.55	1,009,426.00
16.04.2025	337.33	329.15	336.56	331.00	1,189,293.00
17.04.2025	338.78	331.07	336.35	335.01	1,813,239.00
21.04.2025	334.93	314.43	334.93	317.61	1,650,305.00
22.04.2025	324.92	317.54	320.29	324.62	1,432,560.00
23.04.2025	338.02	328.00	328.63	335.98	1,400,239.00
24.04.2025	342.98	335.97	337.62	341.41	2,270,920.00
25.04.2025	350.25	321.39	350.25	327.92	2,803,245.00
28.04.2025	333.08	326.14	327.05	332.02	1,528,107.00
29.04.2025	343.60	329.72	331.33	340.58	1,416,474.00
30.04.2025	346.08	335.11	340.16	345.08	1,330,342.00
01.05.2025	348.14	340.95	344.00	343.04	1,147,998.00
02.05.2025	348.90	344.64	346.81	347.97	802,015.00
05.05.2025	351.15	344.21	348.47	349.38	789,913.00
06.05.2025	360.94	346.21	349.60	356.70	1,566,546.00
07.05.2025	363.51	350.17	356.15	360.98	1,973,376.00
08.05.2025	363.96	353.70	358.69	353.92	1,224,446.00
09.05.2025	356.93	352.37	354.00	353.70	967,135.00
12.05.2025	373.37	354.76	355.06	363.28	1,679,350.00
13.05.2025	372.93	361.45	362.45	368.10	2,129,739.00
14.05.2025	372.10	365.68	368.00	367.50	1,798,689.00
15.05.2025	385.69	366.76	367.50	385.50	3,044,792.00
16.05.2025	388.09	380.97	386.46	387.52	1,782,804.00
19.05.2025	388.38	384.25	384.98	386.89	2,041,073.00
20.05.2025	388.12	384.00	385.03	386.05	1,361,441.00
21.05.2025	386.72	381.00	382.36	381.81	1,118,242.00
22.05.2025	383.53	374.71	378.88	376.64	1,250,406.00
23.05.2025	377.46	373.61	374.56	376.59	1,138,191.00
27.05.2025	380.95	377.19	379.76	378.81	996,884.00
28.05.2025	382.34	376.95	376.97	378.44	920,890.00
29.05.2025	386.21	378.17	382.61	378.65	1,449,487.00
30.05.2025	384.69	375.01	377.62	381.39	2,535,387.00
02.06.2025	382.21	377.67	380.28	382.16	1,066,932.00
03.06.2025	384.79	378.89	381.49	383.06	1,179,633.00
04.06.2025	386.24	381.46	385.11	381.66	943,020.00
05.06.2025	384.29	379.24	382.84	381.50	1,058,710.00
06.06.2025	386.56	380.73	381.35	384.34	619,646.00
09.06.2025	381.87	356.24	381.87	373.01	2,014,410.00
10.06.2025	369.09	358.19	367.10	364.73	1,680,154.00
11.06.2025	370.51	363.95	365.55	367.59	1,026,667.00
12.06.2025	371.67	366.15	368.05	371.67	787,940.00
13.06.2025	374.81	367.81	369.12	371.18	872,295.00
16.06.2025	374.07	350.74	371.62	368.59	2,139,928.00
17.06.2025	372.64	361.29	364.97	372.45	1,334,072.00
18.06.2025	380.56	370.88	372.51	376.86	1,374,261.00
20.06.2025	379.36	373.73	375.72	377.50	4,235,702.00
23.06.2025	380.64	372.33	378.96	378.72	1,098,022.00
24.06.2025	379.23	373.03	378.93	379.02	1,103,276.00
25.06.2025	378.33	369.89	377.32	374.19	1,290,832.00
26.06.2025	388.59	376.27	379.35	377.66	1,836,965.00
27.06.2025	383.90	376.21	378.50	379.30	1,550,005.00
30.06.2025	383.39	375.00	376.39	383.10	1,169,209.00
01.07.2025	391.01	381.04	384.09	389.53	1,298,911.00
02.07.2025	386.98	377.42	386.98	378.04	1,297,233.00
03.07.2025	381.18	371.22	379.16	376.58	943,117.00
07.07.2025	378.98	374.96	377.09	378.98	1,368,059.00
08.07.2025	382.55	375.80	376.69	377.60	1,098,668.00
09.07.2025	379.00	375.03	379.00	378.44	1,217,743.00
10.07.2025	381.29	368.42	376.76	378.32	1,584,404.00
11.07.2025	377.13	373.47	375.21	376.07	877,068.00
14.07.2025	381.48	374.67	375.93	380.45	935,580.00
15.07.2025	383.00	368.65	379.54	371.80	1,304,184.00
16.07.2025	365.82	354.94	365.82	362.58	2,003,066.00
17.07.2025	365.51	358.06	361.51	362.60	1,226,035.00
18.07.2025	364.86	359.55	363.52	361.12	1,029,846.00
21.07.2025	366.16	359.34	361.50	364.55	1,145,117.00
22.07.2025	374.18	345.48	369.06	350.97	2,984,271.00
23.07.2025	357.07	350.15	352.98	353.27	1,236,845.00
24.07.2025	352.04	340.35	350.07	341.48	2,401,184.00
25.07.2025	345.00	330.00	335.97	334.32	3,175,766.00
28.07.2025	341.19	331.61	332.08	340.54	1,867,227.00
29.07.2025	348.42	339.82	341.12	344.50	1,879,145.00
30.07.2025	355.49	342.71	344.24	355.06	2,364,657.00
31.07.2025	358.67	353.13	353.75	353.99	1,462,479.00
01.08.2025	358.46	353.39	355.79	356.97	1,369,754.00
04.08.2025	364.77	355.03	356.73	363.20	1,078,150.00
05.08.2025	367.42	361.42	364.21	363.81	1,106,050.00
06.08.2025	370.13	363.99	363.99	366.15	1,125,124.00
07.08.2025	373.33	365.30	366.55	373.33	989,462.00
08.08.2025	382.08	373.05	374.25	381.61	1,015,892.00
11.08.2025	384.82	378.54	381.76	382.91	991,569.00
12.08.2025	390.85	383.25	385.00	390.31	1,074,838.00
13.08.2025	392.74	388.70	390.74	390.46	1,416,060.00
14.08.2025	395.19	388.80	390.35	393.65	896,872.00
15.08.2025	395.99	386.45	393.60	395.79	1,251,344.00
18.08.2025	397.40	393.32	395.75	393.62	1,016,076.00
19.08.2025	405.15	392.96	394.25	402.69	1,501,916.00
20.08.2025	411.00	399.95	403.45	410.18	1,638,524.00
21.08.2025	412.00	404.12	412.00	404.26	1,180,000.00
22.08.2025	407.77	401.23	403.95	404.97	1,081,186.00
25.08.2025	406.18	401.36	404.92	402.77	797,772.00
26.08.2025	403.00	399.71	401.09	401.96	1,180,566.00
27.08.2025	406.87	398.82	401.77	405.05	702,175.00
28.08.2025	408.17	400.78	404.75	407.28	965,349.00
29.08.2025	408.98	400.82	407.68	403.96	996,401.00
02.09.2025	408.48	400.13	401.66	406.14	955,603.00
03.09.2025	408.07	403.27	405.44	407.61	665,231.00
04.09.2025	417.20	407.60	410.00	411.59	1,714,806.00
05.09.2025	420.98	409.16	411.98	420.77	1,059,620.00
08.09.2025	418.84	406.69	418.84	418.10	1,472,747.00
09.09.2025	416.23	400.31	415.80	413.40	1,079,015.00
10.09.2025	415.39	385.58	415.18	394.36	2,013,981.00
11.09.2025	404.17	392.63	395.77	402.85	1,295,313.00
12.09.2025	406.38	399.64	400.57	405.13	761,184.00
15.09.2025	406.61	400.02	403.81	403.17	793,097.00
16.09.2025	406.23	398.98	403.74	399.75	1,319,669.00
17.09.2025	405.16	390.34	401.73	399.39	1,249,991.00
18.09.2025	400.93	390.10	397.23	400.50	322,895.00
19.09.2025	402.63	396.90	397.50	402.49	427,106.00
22.09.2025	409.14	400.93	402.89	407.42	483,397.00
23.09.2025	413.44	406.09	407.50	408.69	292,894.00
24.09.2025	417.20	407.21	407.21	416.52	561,420.00
25.09.2025	418.15	409.00	417.19	414.89	357,928.00
26.09.2025	422.43	414.06	416.57	419.12	609,338.00
29.09.2025	422.96	415.92	419.08	421.04	476,482.00
30.09.2025	429.43	419.08	421.20	426.25	715,818.00
01.10.2025	428.11	420.50	426.25	426.08	797,252.00
02.10.2025	427.43	420.41	423.91	426.87	405,026.00
03.10.2025	432.36	425.81	426.64	429.38	547,071.00
06.10.2025	435.03	426.83	427.10	433.55	490,164.00
07.10.2025	439.01	432.74	433.25	437.54	733,811.00
08.10.2025	437.87	425.84	437.87	426.17	803,510.00
09.10.2025	428.32	417.87	427.02	418.82	660,752.00
10.10.2025	421.49	409.50	420.31	415.15	922,818.00
13.10.2025	416.50	410.36	416.25	410.73	548,688.00
14.10.2025	420.58	409.11	409.19	418.24	924,599.00
15.10.2025	421.40	414.90	418.90	420.39	580,888.00
16.10.2025	421.61	416.95	416.95	419.71	518,944.00
17.10.2025	426.65	417.98	419.57	426.11	510,936.00
20.10.2025	436.26	424.52	426.98	433.17	387,204.00
21.10.2025	434.97	430.23	433.47	432.04	633,918.00
22.10.2025	443.41	432.39	434.83	441.08	777,112.00
23.10.2025	447.09	439.15	440.49	440.37	1,027,993.00
24.10.2025	461.56	424.00	457.13	446.84	1,603,138.00
27.10.2025	469.18	448.80	451.27	468.04	943,187.00
28.10.2025	467.04	454.46	466.23	466.57	759,762.00
29.10.2025	475.36	460.54	462.91	468.50	869,204.00
30.10.2025	478.19	465.25	468.00	466.58	750,936.00
31.10.2025	466.02	455.94	463.95	459.73	597,098.00
03.11.2025	461.54	450.00	458.42	461.51	502,497.00
04.11.2025	474.23	459.54	461.82	471.86	724,427.00
05.11.2025	477.75	465.77	470.09	473.07	527,097.00
06.11.2025	475.25	468.73	471.18	471.72	417,865.00
07.11.2025	478.88	470.00	472.50	476.70	451,519.00
10.11.2025	460.10	443.91	455.24	459.25	751,602.00
11.11.2025	469.57	458.71	462.37	462.00	589,498.00
12.11.2025	479.43	459.96	460.83	473.75	606,139.00
13.11.2025	476.97	466.57	469.73	473.39	550,853.00
14.11.2025	479.95	470.58	476.75	472.77	404,570.00
17.11.2025	477.39	469.08	474.35	477.19	590,228.00
18.11.2025	478.95	471.05	475.80	478.21	568,988.00
19.11.2025	484.31	467.26	479.67	481.07	580,011.00
20.11.2025	485.65	476.00	479.16	476.49	578,929.00
21.11.2025	493.80	477.00	477.16	491.13	947,090.00
24.11.2025	512.66	493.14	500.50	501.02	1,413,863.00
25.11.2025	517.40	501.12	502.90	516.13	596,974.00
26.11.2025	520.00	514.34	515.42	514.73	494,394.00
28.11.2025	513.86	507.84	511.58	508.15	229,306.00
01.12.2025	512.17	502.40	507.07	503.29	462,545.00
02.12.2025	508.28	497.31	505.32	500.06	524,797.00
03.12.2025	501.74	485.45	501.01	486.92	793,167.00
04.12.2025	491.56	483.39	485.11	487.33	767,662.00
05.12.2025	491.14	483.74	489.43	486.71	479,036.00
08.12.2025	490.05	483.25	485.05	485.24	514,787.00
09.12.2025	491.23	482.33	493.34	488.46	442,481.00
10.12.2025	487.99	466.22	486.50	468.80	1,119,015.00
11.12.2025	482.59	468.73	470.61	482.36	447,359.00
12.12.2025	485.20	478.67	481.39	484.76	381,458.00
15.12.2025	477.04	470.00	473.00	476.86	629,919.00
16.12.2025	480.87	463.94	477.19	469.78	646,092.00
17.12.2025	471.99	461.00	466.83	471.91	528,008.00
18.12.2025	477.79	465.34	473.00	466.42	656,692.00
19.12.2025	473.29	464.12	465.72	472.86	1,732,188.00
22.12.2025	474.04	462.34	470.75	472.08	480,823.00
23.12.2025	475.45	468.10	469.60	473.89	266,143.00
24.12.2025	476.22	471.00	473.50	473.93	104,236.00
26.12.2025	478.91	472.00	475.00	477.22	187,299.00
29.12.2025	477.49	468.84	477.35	473.91	448,450.00
30.12.2025	474.50	471.01	473.01	473.50	201,394.00
31.12.2025	471.73	466.08	473.75	466.73	278,189.00
02.01.2026	470.54	462.77	464.55	470.35	230,822.00
05.01.2026	478.24	465.01	465.53	477.76	503,298.00
06.01.2026	488.61	473.01	476.50	483.57	559,944.00
07.01.2026	484.13	469.99	484.46	470.62	538,625.00
08.01.2026	480.81	468.51	472.05	479.03	486,941.00
09.01.2026	483.98	470.30	479.20	471.87	378,569.00
12.01.2026	474.48	466.01	468.70	474.26	346,546.00
13.01.2026	479.43	468.00	473.72	479.17	395,580.00
14.01.2026	481.99	473.61	480.90	478.83	356,543.00
15.01.2026	487.09	476.72	479.00	483.52	488,098.00
16.01.2026	482.82	468.88	482.38	469.18	505,195.00
20.01.2026	467.85	461.44	466.02	464.41	618,721.00
21.01.2026	470.22	462.91	465.99	465.44	419,733.00
22.01.2026	469.04	461.85	465.51	466.26	379,919.00
23.01.2026	471.00	463.64	463.80	470.81	310,453.00
26.01.2026	478.85	468.51	471.26	472.52	661,761.00
27.01.2026	527.55	496.01	503.75	505.73	1,649,635.00
28.01.2026	500.92	480.47	500.36	491.28	1,015,660.00
29.01.2026	492.38	479.74	492.38	481.89	463,447.00
30.01.2026	488.75	480.27	482.00	488.22	389,329.00
02.02.2026	500.15	488.52	488.76	496.78	435,109.00
03.02.2026	505.15	495.90	497.42	499.12	407,918.00
04.02.2026	503.68	492.96	497.39	493.52	402,039.00
05.02.2026	517.67	494.60	496.15	513.54	768,087.00
06.02.2026	515.43	499.68	516.80	501.59	441,384.00
09.02.2026	505.00	495.93	500.51	497.44	279,794.00
10.02.2026	503.95	495.00	498.90	502.07	328,560.00
11.02.2026	534.23	497.04	500.43	531.37	1,312,995.00
12.02.2026	552.80	529.85	530.60	535.06	891,840.00
13.02.2026	545.46	531.26	534.39	540.31	565,925.00
17.02.2026	549.45	533.25	544.40	534.55	392,748.00
18.02.2026	535.79	530.00	533.56	535.25	360,506.00
19.02.2026	533.17	523.32	531.04	528.66	400,698.00
20.02.2026	533.91	526.69	527.37	532.68	378,573.00
23.02.2026	547.05	533.72	534.98	535.79	770,507.00
24.02.2026	536.16	522.58	536.16	526.33	728,640.00

צרו איתנו קשר *5988