גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוונטה סרוויסס > גרפים

עדכון אחרון 21.01.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוונטה סרוויסס

Quanta Services

מניה PWR ניו-יורק USD

שער

358.00

שינוי

+6.09%

שינוי ב USD

20.54

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	346.26	346.26	346.26	346.26	0.00
16:50	346.37	346.37	346.37	346.37	32,928.00
17:00	345.49	345.49	345.49	345.49	25,382.00
17:10	342.81	342.81	342.81	342.81	33,822.00
17:20	343.795	343.795	343.795	343.795	69,571.00
17:30	344.14	344.14	344.14	344.14	19,650.00
17:40	343.715	343.715	343.715	343.715	23,683.00
17:50	344.03	344.03	344.03	344.03	20,163.00
18:00	345.08	345.08	345.08	345.08	33,180.00
18:10	345.615	345.615	345.615	345.615	20,564.00
18:20	346.49	346.49	346.49	346.49	17,394.00
18:30	346.63	346.63	346.63	346.63	19,696.00
18:40	347.38	347.38	347.38	347.38	13,134.00
18:50	347.175	347.175	347.175	347.175	36,019.00
19:00	347	347	347	347	21,624.00
19:10	346.955	346.955	346.955	346.955	15,137.00
19:20	346.83	346.83	346.83	346.83	28,957.00
19:30	347.01	347.01	347.01	347.01	14,047.00
19:40	346.86	346.86	346.86	346.86	19,845.00
19:50	344.925	344.925	344.925	344.925	68,279.00
20:00	347.02	347.02	347.02	347.02	41,294.00
20:10	349.605	349.605	349.605	349.605	63,668.00
20:20	350.15	350.15	350.15	350.15	26,433.00
20:30	350.67	350.67	350.67	350.67	13,731.00
20:40	353.22	353.22	353.22	353.22	36,146.00
20:50	352.715	352.715	352.715	352.715	37,171.00
21:00	353.1773	353.1773	353.1773	353.1773	32,130.00
21:10	353.58	353.58	353.58	353.58	73,765.00
21:20	352.855	352.855	352.855	352.855	48,609.00
21:30	353.85	353.85	353.85	353.85	31,171.00
21:40	352.13	352.13	352.13	352.13	36,295.00
21:50	352.3	352.3	352.3	352.3	18,827.00
22:00	351.935	351.935	351.935	351.935	18,685.00
22:10	352.94	352.94	352.94	352.94	38,686.00
22:20	354.06	354.06	354.06	354.06	55,843.00
22:30	354.46	354.46	354.46	354.46	48,438.00
22:40	354.81	354.81	354.81	354.81	40,203.00
22:50	356.07	356.07	356.07	356.07	128,849.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.01.2025 17:00	333.97	330.64	331.5319	333.86	1,211,731.00
16.01.2025 17:30	336.405	333.03	333.94	335.97	1,800,442.00
16.01.2025 18:00	337.82	335.5301	335.84	337.505	3,951,471.00
16.01.2025 18:30	337.8	335.96	337.52	337.4175	5,596,302.00
16.01.2025 19:00	337.71	335.62	337.67	336.37	7,668,939.00
16.01.2025 19:30	337.21	334.0301	336.18	334.56	9,201,872.00
16.01.2025 20:00	335.63	334.12	334.12	335.1403	10,051,409.00
16.01.2025 20:30	335.655	334.4925	334.855	335.23	13,838,216.00
16.01.2025 21:00	335.98	334.65	334.965	335.98	15,019,237.00
16.01.2025 21:30	336.14	334.755	335.75	334.83	13,053,541.00
16.01.2025 22:00	335.715	334.33	334.975	335.11	17,804,583.00
16.01.2025 22:30	336.14	335.09	335.37	336.13	23,156,661.00
17.01.2025 16:30	340.8017	336.77	339.8	337.99	2,667,368.00
17.01.2025 17:00	338.64	337.2902	338.02	337.2902	3,914,032.00
17.01.2025 17:30	339.9206	337.584	337.72	339.7339	4,345,776.00
17.01.2025 18:00	341.1675	339.67	340.36	340.685	5,363,493.00
17.01.2025 18:30	342.1876	340.13	340.685	341.87	7,287,699.00
17.01.2025 19:00	342.63	341.1219	341.745	341.61	7,947,309.00
17.01.2025 19:30	342.2125	341.24	341.745	341.53	6,621,847.00
17.01.2025 20:00	342.135	341.1993	341.785	341.91	10,179,763.00
17.01.2025 20:30	342.62	341.215	341.81	341.72	13,665,117.00
17.01.2025 21:00	341.75	339.89	341.73	340.16	14,113,116.00
17.01.2025 21:30	340.54	337.855	340.47	337.855	13,508,045.00
17.01.2025 22:00	337.89	336.93	337.85	337.13	18,828,969.00
17.01.2025 22:30	338.46	337.1	337.19	337.3	16,068,160.00
21.01.2025 16:30	348.07	343.735	345.495	344.165	1,392,948.00
21.01.2025 17:00	344.29	342.225	344.115	343.85	2,734,977.00
21.01.2025 17:30	345.9011	343.565	343.62	345.9011	4,884,119.00
21.01.2025 18:00	347.21	345.13	345.65	346.84	5,140,824.00
21.01.2025 18:30	348	346.72	346.81	346.72	6,698,891.00
21.01.2025 19:00	347.2042	346.3	346.42	346.9225	8,619,327.00
21.01.2025 19:30	348	344.925	346.99	348	10,259,525.00
21.01.2025 20:00	351.125	347.9	348.11	350.8399	15,590,630.00
21.01.2025 20:30	353.57	350.8525	351.01	353.26	19,790,883.00
21.01.2025 21:00	354.26	352.09	352.33	353.22	29,583,755.00
21.01.2025 21:30	353.2	351.89	353.12	352.73	15,480,917.00
21.01.2025 22:00	354.46	352.38	352.61	354.215	23,817,280.00
21.01.2025 22:30	358.44	354.2	354.2	358.44	33,163,630.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.01.2024	204.46	187.27	204.46	195.56	3,325,653.00
24.01.2024	196.89	192.62	196.28	193.28	1,200,168.00
25.01.2024	198.67	193.50	195.69	197.99	1,067,543.00
26.01.2024	198.65	194.42	198.40	196.30	870,495.00
29.01.2024	197.63	194.90	196.00	197.06	1,012,438.00
30.01.2024	197.57	194.48	196.21	197.25	1,290,413.00
31.01.2024	197.71	193.52	197.46	194.05	1,192,962.00
01.02.2024	201.37	195.57	195.64	200.26	1,093,812.00
02.02.2024	206.09	197.46	198.73	204.50	1,121,008.00
05.02.2024	204.07	200.51	202.39	202.19	888,299.00
06.02.2024	206.29	200.23	202.14	206.11	1,010,081.00
07.02.2024	210.94	206.20	207.59	208.90	1,006,098.00
08.02.2024	211.77	207.07	208.83	207.77	749,556.00
09.02.2024	211.00	206.43	208.00	210.11	684,223.00
12.02.2024	212.12	209.37	209.37	211.60	720,461.00
13.02.2024	209.00	205.82	207.67	206.84	725,090.00
14.02.2024	212.95	207.95	208.84	212.64	886,444.00
15.02.2024	214.49	210.74	213.91	214.06	662,511.00
16.02.2024	214.12	211.01	214.04	211.44	704,658.00
20.02.2024	209.36	206.61	208.48	209.20	968,735.00
21.02.2024	212.07	206.58	207.87	211.22	1,115,319.00
22.02.2024	235.99	221.07	222.20	232.93	2,276,066.00
23.02.2024	237.31	230.72	235.51	234.39	1,450,942.00
26.02.2024	239.00	233.22	234.38	235.64	1,254,863.00
27.02.2024	241.07	236.19	239.02	239.57	1,200,091.00
28.02.2024	239.91	236.51	239.91	238.63	708,354.00
29.02.2024	242.15	236.85	239.81	241.51	1,669,807.00
01.03.2024	242.54	238.98	239.92	240.89	845,159.00
04.03.2024	245.40	240.56	242.27	243.34	788,404.00
05.03.2024	243.95	239.17	241.81	239.71	1,092,866.00
06.03.2024	243.58	240.57	240.97	241.80	685,643.00
07.03.2024	245.42	242.49	243.50	244.32	797,396.00
08.03.2024	245.18	240.51	243.51	242.06	801,948.00
11.03.2024	242.14	236.57	240.78	239.14	843,055.00
12.03.2024	242.50	237.82	239.61	241.77	776,886.00
13.03.2024	243.03	240.51	241.50	241.83	484,626.00
14.03.2024	245.43	239.82	244.34	242.36	714,847.00
15.03.2024	243.99	240.07	240.07	242.75	1,007,779.00
18.03.2024	246.96	242.68	245.00	243.81	527,571.00
19.03.2024	246.70	242.60	243.36	246.39	583,446.00
20.03.2024	250.38	245.66	246.00	249.51	822,371.00
21.03.2024	256.45	251.14	252.25	256.30	973,925.00
22.03.2024	257.52	255.21	256.59	255.92	910,507.00
25.03.2024	256.51	253.15	255.50	255.54	693,129.00
26.03.2024	260.60	256.12	257.04	259.18	1,093,164.00
27.03.2024	262.01	258.39	261.94	259.75	626,240.00
28.03.2024	261.34	259.06	259.69	259.80	745,688.00
01.04.2024	260.37	257.03	259.86	259.26	660,388.00
02.04.2024	256.93	252.69	256.93	256.10	887,434.00
03.04.2024	263.11	255.28	255.28	262.29	856,908.00
04.04.2024	265.82	256.88	264.95	258.29	906,822.00
05.04.2024	265.00	259.49	259.49	263.20	639,215.00
08.04.2024	264.39	260.73	263.95	262.26	533,623.00
09.04.2024	263.52	253.65	263.19	256.40	1,009,136.00
10.04.2024	257.04	249.31	250.65	254.30	743,384.00
11.04.2024	258.23	251.95	254.19	258.00	610,728.00
12.04.2024	257.87	252.94	255.99	254.69	565,077.00
15.04.2024	259.71	248.27	258.71	248.89	765,263.00
16.04.2024	250.08	245.30	247.75	248.69	755,043.00
17.04.2024	250.26	243.01	249.07	245.96	908,609.00
18.04.2024	251.61	244.47	246.92	245.68	1,071,296.00
19.04.2024	248.21	242.61	246.66	243.26	1,117,285.00
22.04.2024	248.49	243.60	246.03	245.56	731,955.00
23.04.2024	252.54	246.30	248.12	251.95	816,916.00
24.04.2024	259.41	251.63	253.85	253.18	1,019,920.00
25.04.2024	256.26	247.74	251.28	255.19	604,216.00
26.04.2024	262.91	255.20	256.33	261.66	1,179,711.00
29.04.2024	265.71	261.33	263.97	262.34	884,527.00
30.04.2024	264.89	257.64	260.90	258.56	1,066,248.00
01.05.2024	260.74	252.91	258.00	256.01	1,184,221.00
02.05.2024	257.81	245.00	245.00	255.00	1,442,520.00
03.05.2024	257.87	251.29	257.46	256.33	970,783.00
06.05.2024	270.42	259.47	259.86	269.50	1,381,542.00
07.05.2024	271.96	266.81	270.62	266.88	1,108,472.00
08.05.2024	266.99	263.88	265.84	264.98	973,635.00
09.05.2024	271.91	264.99	266.43	270.17	1,011,062.00
10.05.2024	272.87	267.80	272.54	271.48	898,219.00
13.05.2024	273.00	265.15	272.00	265.43	742,448.00
14.05.2024	268.12	260.15	266.18	263.36	1,039,558.00
15.05.2024	271.54	265.50	265.51	270.79	802,742.00
16.05.2024	271.16	263.74	269.72	263.75	701,752.00
17.05.2024	266.84	262.73	266.84	264.40	794,910.00
20.05.2024	268.57	264.40	264.40	267.66	657,182.00
21.05.2024	272.68	266.28	266.28	272.05	750,692.00
22.05.2024	274.13	268.45	272.96	271.10	587,664.00
23.05.2024	281.08	273.12	275.79	276.55	2,067,779.00
28.05.2024	286.87	278.74	286.87	279.64	1,251,046.00
29.05.2024	281.80	276.25	276.25	277.97	877,048.00
30.05.2024	281.37	277.01	278.13	279.76	631,984.00
31.05.2024	284.32	269.61	281.10	275.94	1,847,232.00
03.06.2024	279.40	265.02	278.27	271.97	1,038,413.00
04.06.2024	271.97	265.40	270.99	270.02	1,258,462.00
05.06.2024	276.47	270.12	270.45	276.15	772,415.00
06.06.2024	278.42	266.55	275.67	267.28	809,112.00
07.06.2024	271.08	265.42	266.98	269.32	487,615.00
10.06.2024	272.30	267.00	269.00	271.57	561,276.00
11.06.2024	272.00	267.01	270.23	271.56	667,632.00
12.06.2024	281.60	275.04	275.53	276.79	682,429.00
13.06.2024	278.00	273.01	276.24	276.70	481,659.00
14.06.2024	274.61	269.11	273.63	273.29	761,994.00
17.06.2024	278.82	272.12	272.90	276.58	614,003.00
18.06.2024	282.68	276.36	276.58	281.20	739,812.00
20.06.2024	282.97	272.06	281.20	273.97	946,610.00
21.06.2024	274.51	266.11	273.09	274.00	1,388,272.00
24.06.2024	277.07	271.00	273.65	274.23	826,941.00
25.06.2024	273.61	268.75	273.36	272.97	690,695.00
26.06.2024	271.17	264.80	270.93	266.57	935,087.00
27.06.2024	267.93	264.86	267.48	267.06	648,488.00
28.06.2024	267.63	251.57	266.39	254.09	2,150,833.00
01.07.2024	256.28	246.15	255.96	247.61	1,351,867.00
02.07.2024	249.70	245.17	247.61	247.78	1,010,652.00
03.07.2024	255.09	248.03	249.03	254.60	601,443.00
05.07.2024	254.79	248.68	253.63	252.53	637,800.00
08.07.2024	256.99	252.65	254.21	254.66	548,844.00
09.07.2024	256.98	254.00	254.66	254.79	647,710.00
10.07.2024	258.33	251.92	254.79	257.87	556,701.00
11.07.2024	265.26	260.55	260.55	264.14	812,831.00
12.07.2024	271.38	265.00	267.59	268.69	748,880.00
15.07.2024	266.90	256.87	266.78	257.24	1,258,503.00
16.07.2024	261.92	253.28	259.58	259.37	1,311,048.00
17.07.2024	259.27	244.21	256.78	244.94	1,737,432.00
18.07.2024	265.63	255.00	262.92	264.71	2,217,977.00
19.07.2024	266.83	257.25	266.83	258.56	1,116,851.00
22.07.2024	-99.99	-99.99	261.94	263.79	0.00
23.07.2024	270.20	262.85	267.50	264.46	953,261.00
24.07.2024	262.21	250.74	261.11	251.92	800,321.00
25.07.2024	254.44	246.18	253.50	248.81	1,017,727.00
26.07.2024	259.15	253.74	254.35	256.73	617,709.00
29.07.2024	261.63	254.16	257.60	256.22	704,388.00
30.07.2024	261.24	249.81	257.00	251.60	895,057.00
31.07.2024	270.79	258.05	259.90	265.38	1,378,771.00
01.08.2024	266.10	249.85	261.01	254.88	1,703,972.00
02.08.2024	248.42	240.04	247.68	240.92	1,785,183.00
05.08.2024	242.57	227.11	230.00	239.58	1,641,220.00
06.08.2024	252.25	240.01	243.02	248.03	1,034,590.00
07.08.2024	257.32	248.05	254.96	248.50	1,343,022.00
08.08.2024	263.27	249.37	253.49	262.80	1,195,294.00
09.08.2024	265.00	256.42	262.85	259.62	801,768.00
12.08.2024	262.56	257.55	260.84	260.04	652,051.00
13.08.2024	264.23	256.38	262.73	262.00	699,106.00
14.08.2024	264.37	260.24	263.04	263.24	776,295.00
15.08.2024	270.67	265.20	266.91	267.94	579,774.00
16.08.2024	269.99	263.63	267.92	265.89	544,060.00
19.08.2024	268.33	262.90	265.94	268.10	514,383.00
20.08.2024	269.53	264.23	268.06	266.86	455,627.00
21.08.2024	272.54	265.27	266.63	269.36	889,809.00
22.08.2024	271.00	265.88	269.66	267.80	525,084.00
23.08.2024	274.41	266.92	269.54	273.17	497,278.00
26.08.2024	276.31	270.37	273.28	271.01	391,818.00
27.08.2024	272.04	266.00	269.86	270.36	448,638.00
28.08.2024	271.47	266.96	270.36	267.50	610,192.00
29.08.2024	276.32	266.47	269.00	271.05	586,395.00
30.08.2024	275.67	270.46	271.91	275.13	682,700.00
03.09.2024	272.59	255.76	270.89	257.60	1,210,930.00
04.09.2024	257.67	253.65	255.91	255.67	681,320.00
05.09.2024	255.13	250.15	254.92	251.39	808,020.00
06.09.2024	254.86	247.07	252.12	247.92	594,398.00
09.09.2024	252.52	248.06	251.49	250.06	682,781.00
10.09.2024	251.41	246.91	250.41	250.03	681,654.00
11.09.2024	264.21	250.50	251.96	263.09	867,624.00
12.09.2024	270.37	263.37	264.93	268.50	673,845.00
13.09.2024	272.70	268.16	270.45	269.54	475,554.00
16.09.2024	272.75	267.40	270.65	271.54	400,768.00
17.09.2024	275.77	270.39	274.08	273.92	365,899.00
18.09.2024	279.47	271.95	274.05	272.06	625,946.00
19.09.2024	291.71	277.53	281.48	289.73	1,043,427.00
20.09.2024	293.80	281.60	286.97	290.89	1,349,548.00
23.09.2024	298.18	291.16	293.41	296.13	857,850.00
24.09.2024	298.49	294.46	296.05	298.24	686,110.00
25.09.2024	302.24	296.83	299.02	297.94	997,205.00
26.09.2024	306.50	294.85	301.40	296.36	752,897.00
27.09.2024	301.30	295.20	298.00	296.74	818,717.00
30.09.2024	299.30	295.00	296.74	298.15	673,963.00
01.10.2024	298.70	292.61	298.00	296.05	603,543.00
02.10.2024	299.60	293.41	295.04	299.09	545,140.00
03.10.2024	300.57	295.17	298.96	298.40	785,414.00
04.10.2024	306.46	301.00	305.00	305.72	619,513.00
07.10.2024	308.31	301.35	301.35	307.51	808,885.00
08.10.2024	312.52	308.25	309.61	308.67	788,115.00
09.10.2024	311.34	305.33	309.10	307.61	582,055.00
10.10.2024	308.00	301.86	305.18	306.99	594,550.00
11.10.2024	310.06	303.45	306.35	309.42	375,068.00
14.10.2024	313.56	309.42	310.43	310.98	387,366.00
15.10.2024	312.34	304.07	311.06	305.54	617,106.00
16.10.2024	313.76	306.37	307.36	312.22	487,923.00
17.10.2024	316.28	311.65	316.20	313.14	624,851.00
18.10.2024	314.71	310.63	314.10	314.27	445,195.00
21.10.2024	317.91	313.76	314.57	317.64	512,078.00
22.10.2024	315.90	310.67	314.86	312.97	495,938.00
23.10.2024	314.99	305.29	313.16	306.63	937,213.00
24.10.2024	310.97	306.92	308.83	309.87	558,585.00
25.10.2024	311.13	306.38	310.94	308.17	671,335.00
28.10.2024	315.30	309.90	310.72	313.36	767,694.00
29.10.2024	314.03	309.77	312.00	313.43	578,338.00
30.10.2024	315.88	310.96	311.34	311.63	923,014.00
31.10.2024	307.32	293.26	299.14	301.63	1,422,393.00
04.11.2024	308.68	301.56	304.76	304.32	713,392.00
05.11.2024	315.97	306.59	307.64	314.62	803,398.00
06.11.2024	312.19	298.08	310.00	310.82	2,536,565.00
07.11.2024	320.99	311.36	312.15	320.86	1,068,843.00
11.11.2024	335.00	327.11	335.00	329.69	1,047,445.00
12.11.2024	331.32	322.65	329.15	327.27	603,277.00
13.11.2024	333.81	325.11	329.03	326.88	940,697.00
14.11.2024	328.38	322.86	327.08	323.87	771,664.00
15.11.2024	325.29	320.00	320.37	323.33	901,501.00
18.11.2024	332.05	321.71	323.31	328.41	911,540.00
19.11.2024	332.81	323.04	324.82	330.78	823,485.00
20.11.2024	333.02	327.61	332.28	332.34	746,903.00
21.11.2024	342.28	334.70	335.92	340.01	988,329.00
22.11.2024	343.70	337.93	340.76	341.92	682,220.00
25.11.2024	344.45	337.05	343.31	342.92	1,228,176.00
26.11.2024	350.19	341.66	346.16	346.60	801,050.00
27.11.2024	349.03	340.74	347.94	343.94	534,386.00
29.11.2024	348.50	343.99	347.27	344.52	370,777.00
02.12.2024	347.20	341.77	345.00	342.33	624,007.00
03.12.2024	343.48	338.53	342.15	339.74	785,604.00
04.12.2024	339.25	330.01	339.25	333.66	1,176,730.00
05.12.2024	339.09	330.13	333.48	334.97	1,171,643.00
06.12.2024	337.11	330.51	336.81	332.47	1,081,005.00
09.12.2024	335.59	320.99	333.93	321.98	1,029,339.00
10.12.2024	324.78	317.03	322.64	319.90	906,568.00
11.12.2024	334.29	323.13	326.71	334.25	1,255,897.00
12.12.2024	336.82	332.09	332.09	336.10	973,348.00
13.12.2024	341.00	334.79	336.83	337.60	1,117,129.00
16.12.2024	343.44	336.58	337.60	342.50	1,132,905.00
17.12.2024	341.67	332.97	340.00	336.43	1,136,083.00
18.12.2024	339.15	319.63	339.15	320.62	1,318,562.00
19.12.2024	328.68	319.21	324.90	322.59	1,017,657.00
20.12.2024	330.92	319.32	319.58	328.41	2,080,667.00
23.12.2024	328.43	323.54	327.34	327.38	593,967.00
24.12.2024	330.81	327.28	329.81	330.81	1,196,848.00
26.12.2024	331.37	326.71	330.17	330.62	294,447.00
27.12.2024	329.39	320.39	328.15	323.14	580,426.00
30.12.2024	322.40	313.82	319.12	318.98	990,063.00
31.12.2024	320.05	315.72	318.92	316.05	672,237.00
06.01.2025	332.83	327.78	330.62	328.06	863,417.00
07.01.2025	331.22	316.38	328.57	319.81	911,286.00
08.01.2025	319.56	307.56	317.57	312.20	1,165,803.00
10.01.2025	314.64	307.40	309.31	313.48	825,623.00
13.01.2025	315.46	307.30	308.70	314.23	798,060.00
14.01.2025	323.96	315.93	318.13	319.89	1,087,687.00
15.01.2025	331.79	326.27	327.73	329.42	1,438,044.00
16.01.2025	337.88	329.55	331.74	336.19	1,460,228.00
17.01.2025	342.67	336.53	339.83	337.46	1,358,003.00
21.01.2025	358.72	342.15	345.00	358.00	1,885,151.00

צרו איתנו קשר *5988