גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טיידווטר

Tidewater

מניה TDW ניו-יורק USD

שער

53.52

שינוי

+1.88%

שינוי ב USD

0.99

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	52.745	52.745	52.745	52.745	0.00
16:50	53.04	53.04	53.04	53.04	17,630.00
17:00	52.945	52.945	52.945	52.945	15,414.00
17:10	52.975	52.975	52.975	52.975	13,857.00
17:20	52.72	52.72	52.72	52.72	16,858.00
17:30	52.495	52.495	52.495	52.495	9,994.00
17:40	52.76	52.76	52.76	52.76	12,100.00
17:50	53.22	53.22	53.22	53.22	10,736.00
18:00	53.405	53.405	53.405	53.405	15,983.00
18:10	53.38	53.38	53.38	53.38	14,732.00
18:20	53.33	53.33	53.33	53.33	5,071.00
18:30	53.3	53.3	53.3	53.3	8,845.00
18:40	53.295	53.295	53.295	53.295	6,552.00
18:50	53.315	53.315	53.315	53.315	9,708.00
19:00	53.42	53.42	53.42	53.42	8,697.00
19:10	53.6	53.6	53.6	53.6	5,081.00
19:20	53.54	53.54	53.54	53.54	10,664.00
19:30	53.64	53.64	53.64	53.64	18,363.00
19:40	53.6499	53.6499	53.6499	53.6499	11,021.00
19:50	53.86	53.86	53.86	53.86	19,834.00
20:00	54.16	54.16	54.16	54.16	21,029.00
20:10	54.23	54.23	54.23	54.23	22,355.00
20:20	54.22	54.22	54.22	54.22	18,363.00
20:30	54.19	54.19	54.19	54.19	18,473.00
20:40	54.135	54.135	54.135	54.135	9,686.00
20:50	54.145	54.145	54.145	54.145	14,369.00
21:00	54.1	54.1	54.1	54.1	12,770.00
21:10	54	54	54	54	12,798.00
21:20	53.96	53.96	53.96	53.96	19,542.00
21:30	54.075	54.075	54.075	54.075	21,534.00
21:40	54.1	54.1	54.1	54.1	9,215.00
21:50	54.05	54.05	54.05	54.05	20,535.00
22:00	53.97	53.97	53.97	53.97	15,999.00
22:10	53.705	53.705	53.705	53.705	22,020.00
22:20	53.585	53.585	53.585	53.585	27,835.00
22:30	53.4	53.4	53.4	53.4	22,225.00
22:40	53.31	53.31	53.31	53.31	18,818.00
22:50	53.3	53.3	53.3	53.3	43,489.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	53.185	52.8	53.03	52.91	223,518.00
15.11.2024 17:30	53.075	52.8	52.9	52.9	350,763.00
15.11.2024 18:00	52.7599	52.175	52.74	52.175	482,241.00
15.11.2024 18:30	52.16	51.71	52.15	51.74	614,122.00
15.11.2024 19:00	51.98	51.68	51.8	51.8	602,710.00
15.11.2024 19:30	51.845	51.6701	51.77	51.8	584,279.00
15.11.2024 20:00	51.82	51.38	51.82	51.39	719,548.00
15.11.2024 20:30	51.435	51.23	51.405	51.35	1,582,458.00
15.11.2024 21:00	51.51	50.92	51.42	50.99	897,204.00
15.11.2024 21:30	51.35	50.81	50.98	51.055	1,633,585.00
15.11.2024 22:00	51.16	50.96	51.01	51.16	1,720,644.00
15.11.2024 22:30	51.19	50.7	51.19	50.74	2,266,193.00
18.11.2024 16:30	52.14	51.165	51.81	51.28	117,489.00
18.11.2024 17:00	51.3	50.92	51.295	51.24	187,096.00
18.11.2024 17:30	50.99	50.64	50.99	50.64	218,841.00
18.11.2024 18:00	51.115	50.74	50.8399	51.115	336,500.00
18.11.2024 18:30	51.36	50.8401	51.145	50.8401	309,575.00
18.11.2024 19:00	51.17	50.78	50.93	51	346,575.00
18.11.2024 19:30	51.2825	50.93	51.03	51.17	365,395.00
18.11.2024 20:00	51.25	50.75	51.16	50.91	573,803.00
18.11.2024 20:30	50.92	50.6869	50.84	50.92	544,689.00
18.11.2024 21:00	50.88	50.33	50.88	50.4	337,395.00
18.11.2024 21:30	50.66	50.385	50.385	50.54	659,466.00
18.11.2024 22:00	51.1425	50.53	50.53	51.115	656,580.00
18.11.2024 22:30	51.115	50.87	51.07	50.9	1,182,429.00
19.11.2024 16:30	51.53	50.14	50.14	51.11	63,629.00
19.11.2024 17:00	51.415	50.82	51.03	51.2	102,705.00
19.11.2024 17:30	51.3968	50.8723	51.185	50.97	171,529.00
19.11.2024 18:00	51.055	50.55	50.97	50.58	166,440.00
19.11.2024 18:30	51.06	50.4674	50.6	51.06	317,047.00
19.11.2024 19:00	51.03	50.7	51.01	50.8	394,602.00
19.11.2024 19:30	50.845	50.735	50.8	50.75	422,933.00
19.11.2024 20:00	50.82	50.58	50.7	50.71	694,755.00
19.11.2024 20:30	51.12	50.655	50.705	51.065	772,718.00
19.11.2024 21:00	51.12	50.72	51.065	50.76	1,003,254.00
19.11.2024 21:30	50.769	50.66	50.76	50.7	774,586.00
19.11.2024 22:00	50.67	50.44	50.67	50.5	1,122,015.00
19.11.2024 22:30	50.7	50.445	50.445	50.68	1,634,112.00
20.11.2024 16:30	50.735	50.17	50.49	50.345	83,479.00
20.11.2024 17:00	50.6	49.92	50.26	50.6	276,500.00
20.11.2024 17:30	50.7304	50.41	50.45	50.59	435,431.00
20.11.2024 18:00	50.515	50.17	50.41	50.195	461,537.00
20.11.2024 18:30	50.83	50.1413	50.16	50.62	707,258.00
20.11.2024 19:00	50.615	50.22	50.615	50.34	707,018.00
20.11.2024 19:30	50.45	50.12	50.29	50.14	825,298.00
20.11.2024 20:00	50.26	50.11	50.11	50.17	752,377.00
20.11.2024 20:30	50.1697	49.96	50.1697	50.12	960,626.00
20.11.2024 21:00	50.255	50.02	50.13	50.135	1,105,642.00
20.11.2024 21:30	50.38	50.145	50.145	50.24	1,272,138.00
20.11.2024 22:00	50.41	50.185	50.24	50.315	1,363,437.00
20.11.2024 22:30	50.535	50.27	50.315	50.46	1,357,200.00
21.11.2024 16:30	51.43	50.6	51.43	50.6	101,676.00
21.11.2024 17:00	50.905	50.41	50.51	50.41	318,083.00
21.11.2024 17:30	51.6657	50.4481	50.4481	51.6657	511,364.00
21.11.2024 18:00	51.86	51.39	51.62	51.86	736,805.00
21.11.2024 18:30	51.8373	51.54	51.75	51.76	1,160,451.00
21.11.2024 19:00	51.9494	51.64	51.7	51.94	1,342,910.00
21.11.2024 19:30	51.98	51.82	51.94	51.92	1,252,451.00
21.11.2024 20:00	52.4	51.79	51.94	52.4	1,752,235.00
21.11.2024 20:30	52.67	52.275	52.42	52.49	1,607,828.00
21.11.2024 21:00	52.55	52.35	52.48	52.38	1,459,240.00
21.11.2024 21:30	52.5	52.3101	52.38	52.41	1,991,262.00
21.11.2024 22:00	52.93	52.3	52.39	52.8268	1,664,915.00
21.11.2024 22:30	52.9	52.345	52.9	52.55	2,618,931.00
22.11.2024 16:30	53.135	52.56	52.64	53.135	58,394.00
22.11.2024 17:00	53.29	52.45	53.115	52.52	161,248.00
22.11.2024 17:30	53.66	52.61	52.61	53.605	225,161.00
22.11.2024 18:00	53.55	53.24	53.55	53.255	339,764.00
22.11.2024 18:30	53.52	53.23	53.23	53.52	329,300.00
22.11.2024 19:00	53.68	53.475	53.51	53.645	434,677.00
22.11.2024 19:30	54.22	53.545	53.595	54.135	676,002.00
22.11.2024 20:00	54.35	54.105	54.2	54.105	739,753.00
22.11.2024 20:30	54.19	54	54.11	54	911,932.00
22.11.2024 21:00	54.12	53.95	54	54.12	1,142,192.00
22.11.2024 21:30	54.14	53.93	54.11	54.01	1,259,630.00
22.11.2024 22:00	53.98	53.32	53.98	53.4	1,641,197.00
22.11.2024 22:30	53.535	53.25	53.37	53.45	1,340,259.00

צרו איתנו קשר *5988