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 > אלג'יון > גרפים

עדכון אחרון 17:06

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלג'יון

Allegion

מניה ALLE 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	158	158	158	158	0.00
16:50	157.045	157.045	157.045	157.045	7,911.00
17:00	156.24	156.24	156.24	156.24	21,354.00
17:10	155.03	155.03	155.03	155.03	11,429.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	164.34	162.065	162.065	164.2	136,257.00
20.02.2026 17:30	164.24	163.005	164.24	163.08	251,709.00
20.02.2026 18:00	162.8625	162.24	162.74	162.45	278,614.00
20.02.2026 18:30	163.17	162.43	162.5599	162.92	583,582.00
20.02.2026 19:00	162.91	161.54	162.91	161.54	843,075.00
20.02.2026 19:30	162.36	161.5	161.5	162.275	867,717.00
20.02.2026 20:00	162.675	162.08	162.13	162.57	964,370.00
20.02.2026 20:30	163.225	162.62	162.62	163.15	861,484.00
20.02.2026 21:00	163.2599	162.55	163.13	162.825	713,110.00
20.02.2026 21:30	163.09	162.565	162.86	162.565	923,771.00
20.02.2026 22:00	162.72	162.225	162.57	162.635	1,538,940.00
20.02.2026 22:30	162.73	162.18	162.7	162.29	2,277,467.00
23.02.2026 16:30	163.63	161.565	163.235	161.7001	44,988.00
23.02.2026 17:00	161.9	160.22	161.9	160.43	199,062.00
23.02.2026 17:30	160.6233	159.51	160.57	159.86	311,381.00
23.02.2026 18:00	160.26	159.69	159.795	159.99	514,476.00
23.02.2026 18:30	160.37	159.525	159.995	159.855	599,467.00
23.02.2026 19:00	160.29	159.26	160	159.39	646,943.00
23.02.2026 19:30	159.63	159.095	159.26	159.63	926,866.00
23.02.2026 20:00	160.42	159.74	159.74	160.42	758,132.00
23.02.2026 20:30	160.505	160.08	160.405	160.45	752,891.00
23.02.2026 21:00	160.62	160.155	160.5	160.155	780,062.00
23.02.2026 21:30	160.22	159.715	160.155	159.715	1,147,383.00
23.02.2026 22:00	159.83	159.01	159.68	159.01	1,124,487.00
23.02.2026 22:30	159.435	158.545	159.045	158.8	2,682,253.00
24.02.2026 16:30	160.535	158.955	159.06	159.5001	19,959.00
24.02.2026 17:00	161.16	160.148	160.148	161.16	43,265.00
24.02.2026 17:30	161.625	160.78	161.525	160.89	88,307.00
24.02.2026 18:00	160.975	160.06	160.975	160.8099	208,203.00
24.02.2026 18:30	160.6549	160.16	160.57	160.33	305,791.00
24.02.2026 19:00	160.365	159.99	160.3301	160.135	303,358.00
24.02.2026 19:30	160.135	159.76	160.135	160.02	229,280.00
24.02.2026 20:00	160.42	159.83	160.01	160.1	390,339.00
24.02.2026 20:30	160.72	160.025	160.025	160.72	314,639.00
24.02.2026 21:00	160.715	159.6601	160.715	159.755	1,293,529.00
24.02.2026 21:30	159.8153	159.21	159.74	159.21	1,299,574.00
24.02.2026 22:00	159.91	159.2001	159.28	159.3	1,832,804.00
24.02.2026 22:30	159.45	158.91	159.29	158.91	2,805,487.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	130.27	129.07	129.70	129.42	690,427.00
27.02.2025	129.95	127.32	128.66	127.39	974,819.00
28.02.2025	129.01	126.94	128.10	128.71	1,209,588.00
03.03.2025	130.02	126.05	128.89	126.52	922,189.00
04.03.2025	125.83	123.26	124.93	123.79	1,164,501.00
05.03.2025	127.50	124.59	124.86	126.48	754,205.00
06.03.2025	128.03	125.47	126.45	127.35	815,912.00
07.03.2025	132.12	127.22	127.35	131.30	942,504.00
10.03.2025	135.38	130.74	131.08	132.30	1,117,613.00
11.03.2025	132.51	125.94	131.78	125.96	1,178,466.00
12.03.2025	126.50	123.01	124.46	123.94	1,048,315.00
13.03.2025	126.57	123.71	123.71	124.99	1,069,366.00
14.03.2025	126.90	124.99	125.75	126.66	1,084,860.00
17.03.2025	128.35	126.43	126.58	127.37	982,152.00
18.03.2025	128.57	127.05	127.14	127.98	1,027,824.00
19.03.2025	129.25	126.63	127.50	128.83	948,736.00
20.03.2025	129.15	126.96	127.51	127.72	996,666.00
21.03.2025	127.47	125.63	126.25	127.06	2,502,927.00
24.03.2025	130.84	128.26	128.45	130.59	1,057,184.00
25.03.2025	131.72	128.57	130.53	129.59	1,063,309.00
26.03.2025	130.62	129.17	129.17	130.38	978,138.00
27.03.2025	131.64	129.32	130.45	130.19	825,324.00
28.03.2025	131.05	128.01	130.42	128.29	1,169,509.00
31.03.2025	131.52	126.82	127.70	130.46	1,349,958.00
01.04.2025	131.69	129.20	130.09	131.00	1,042,548.00
02.04.2025	133.13	129.48	129.63	132.15	909,909.00
03.04.2025	130.81	125.65	129.52	127.21	1,579,518.00
04.04.2025	127.89	122.82	123.44	123.64	2,089,515.00
07.04.2025	125.06	118.85	121.47	120.78	1,601,822.00
08.04.2025	123.70	116.57	123.03	118.52	1,496,579.00
09.04.2025	126.38	116.65	117.43	124.65	1,105,351.00
10.04.2025	123.24	118.16	123.24	122.08	1,493,841.00
11.04.2025	125.77	120.36	121.91	125.15	1,112,585.00
14.04.2025	126.99	124.84	126.19	126.29	760,465.00
15.04.2025	127.99	125.92	126.39	126.90	742,842.00
16.04.2025	127.22	124.36	126.47	125.13	677,380.00
17.04.2025	127.27	125.52	125.52	126.35	767,650.00
21.04.2025	125.28	122.14	124.65	123.27	992,210.00
22.04.2025	127.05	124.17	124.17	126.82	890,782.00
23.04.2025	130.84	126.16	128.05	126.46	1,466,559.00
24.04.2025	142.00	134.19	139.61	139.51	2,617,827.00
25.04.2025	138.49	136.15	138.13	136.49	1,052,854.00
28.04.2025	138.69	136.62	137.06	137.26	918,562.00
29.04.2025	138.75	136.66	137.00	138.20	968,120.00
30.04.2025	139.54	136.19	138.54	139.20	842,689.00
01.05.2025	140.27	138.59	139.37	138.69	631,476.00
02.05.2025	141.55	140.23	140.46	140.93	819,683.00
05.05.2025	141.87	140.36	140.50	140.89	664,600.00
06.05.2025	141.37	139.25	139.66	139.90	908,612.00
07.05.2025	141.13	139.11	139.81	140.23	898,929.00
08.05.2025	142.53	140.81	141.50	140.91	880,374.00
09.05.2025	142.20	141.16	142.14	141.85	446,619.00
12.05.2025	145.94	142.65	145.00	143.80	1,109,358.00
13.05.2025	144.82	142.78	144.06	142.85	916,370.00
14.05.2025	143.02	140.53	142.22	141.08	922,501.00
15.05.2025	143.03	140.90	141.52	142.91	677,372.00
16.05.2025	145.75	142.35	143.09	145.64	756,747.00
19.05.2025	145.07	143.43	144.15	144.49	689,412.00
20.05.2025	144.70	143.22	144.30	143.68	706,711.00
21.05.2025	143.74	141.84	142.48	141.96	1,054,616.00
22.05.2025	142.30	140.38	141.41	141.63	861,419.00
23.05.2025	141.69	140.16	140.53	141.31	617,148.00
27.05.2025	144.71	141.02	142.49	144.53	1,178,589.00
28.05.2025	144.80	142.49	144.20	143.10	1,152,918.00
29.05.2025	144.01	142.10	143.49	143.35	850,068.00
30.05.2025	143.08	141.63	142.80	142.70	1,088,334.00
02.06.2025	143.06	138.78	141.77	139.41	1,146,524.00
03.06.2025	139.87	137.36	139.27	139.10	1,492,760.00
04.06.2025	139.90	137.86	139.28	138.11	949,692.00
05.06.2025	138.87	137.64	138.44	138.23	766,160.00
06.06.2025	139.94	138.74	139.18	139.15	737,728.00
09.06.2025	140.46	138.23	139.65	139.60	659,447.00
10.06.2025	140.05	138.96	139.17	139.67	643,445.00
11.06.2025	139.91	137.48	139.91	137.94	643,829.00
12.06.2025	138.92	136.63	137.36	138.67	649,320.00
13.06.2025	138.29	134.67	136.68	135.30	556,572.00
16.06.2025	136.53	135.17	136.41	136.10	608,838.00
17.06.2025	136.54	134.68	135.10	136.24	1,199,358.00
18.06.2025	137.99	135.96	136.44	136.80	942,837.00
20.06.2025	138.86	136.54	137.81	137.63	1,998,394.00
23.06.2025	142.61	137.32	137.72	142.45	1,383,042.00
24.06.2025	144.12	142.07	144.12	143.61	902,382.00
25.06.2025	144.30	141.93	143.54	142.82	793,489.00
26.06.2025	143.64	142.49	142.57	143.39	628,074.00
27.06.2025	144.72	143.09	143.64	143.89	699,807.00
30.06.2025	144.24	142.64	144.05	144.12	597,280.00
01.07.2025	148.74	143.30	143.62	147.65	832,410.00
02.07.2025	148.69	146.55	147.52	147.95	765,131.00
03.07.2025	148.51	147.19	148.34	148.11	411,792.00
07.07.2025	149.65	147.02	148.37	148.15	697,155.00
08.07.2025	150.05	147.68	148.40	148.54	960,763.00
09.07.2025	150.35	148.19	149.73	150.06	710,977.00
10.07.2025	153.16	149.79	150.30	151.53	867,390.00
11.07.2025	149.99	147.84	149.77	148.81	876,089.00
14.07.2025	149.34	147.44	148.32	148.31	725,260.00
15.07.2025	149.67	145.33	148.94	145.55	950,401.00
16.07.2025	146.16	143.60	145.46	146.07	1,075,586.00
17.07.2025	153.77	147.90	148.05	153.53	1,394,713.00
18.07.2025	154.39	152.26	154.16	152.82	934,534.00
21.07.2025	153.57	149.57	153.22	149.61	1,106,134.00
22.07.2025	153.15	149.68	149.68	152.71	1,114,277.00
23.07.2025	154.57	152.68	152.68	154.36	1,652,454.00
24.07.2025	164.06	156.00	157.87	163.67	1,895,380.00
25.07.2025	166.22	161.72	164.04	165.39	1,446,818.00
28.07.2025	165.63	163.00	165.02	163.67	1,066,112.00
29.07.2025	165.65	163.30	165.32	164.11	1,109,336.00
30.07.2025	165.69	163.22	163.47	164.82	1,190,721.00
31.07.2025	166.37	163.91	164.02	165.92	1,322,679.00
01.08.2025	165.78	163.41	165.11	165.13	1,366,374.00
04.08.2025	167.24	164.00	165.07	166.73	878,305.00
05.08.2025	167.21	164.40	166.96	165.40	1,108,891.00
06.08.2025	165.91	163.72	165.91	164.49	863,727.00
07.08.2025	165.60	163.07	165.35	163.74	702,118.00
08.08.2025	164.94	163.37	164.32	163.72	576,550.00
11.08.2025	164.56	163.06	163.36	164.45	793,518.00
12.08.2025	166.74	163.46	164.86	166.43	749,782.00
13.08.2025	170.11	166.23	167.03	169.62	988,294.00
14.08.2025	169.43	167.30	168.58	168.55	958,209.00
15.08.2025	169.48	166.91	169.27	167.17	549,866.00
18.08.2025	168.15	166.86	167.51	167.20	476,682.00
19.08.2025	170.29	167.32	167.32	169.86	747,615.00
20.08.2025	170.51	168.01	169.22	168.52	665,145.00
21.08.2025	168.07	166.70	167.62	167.21	465,735.00
22.08.2025	172.66	167.13	167.82	172.24	752,471.00
25.08.2025	171.90	169.80	171.67	169.82	559,290.00
26.08.2025	172.12	169.35	169.97	171.53	1,277,364.00
27.08.2025	172.45	171.04	171.43	172.00	526,303.00
28.08.2025	172.95	170.56	172.47	170.97	788,652.00
29.08.2025	171.89	169.01	170.84	169.80	907,079.00
02.09.2025	168.46	166.91	167.25	167.99	772,910.00
03.09.2025	168.47	166.84	167.99	167.69	635,942.00
04.09.2025	170.82	167.82	168.18	170.75	618,382.00
05.09.2025	173.24	170.82	171.36	171.86	587,480.00
08.09.2025	173.25	170.70	171.53	173.10	577,863.00
09.09.2025	173.09	168.51	172.15	169.97	543,615.00
10.09.2025	171.65	169.60	170.08	170.43	545,540.00
11.09.2025	177.75	170.49	171.77	177.18	1,364,704.00
12.09.2025	177.70	174.46	176.29	175.02	1,049,526.00
15.09.2025	177.63	174.40	175.07	176.20	844,915.00
16.09.2025	177.68	175.43	176.09	177.04	903,015.00
17.09.2025	179.60	175.62	177.88	176.61	967,208.00
18.09.2025	179.92	175.70	176.98	179.62	252,870.00
19.09.2025	180.31	177.42	178.45	179.39	512,046.00
22.09.2025	179.26	177.35	177.79	177.88	393,097.00
23.09.2025	179.71	176.09	177.90	176.99	158,301.00
24.09.2025	177.78	174.95	176.46	175.34	309,491.00
25.09.2025	174.84	172.66	174.09	172.99	393,225.00
26.09.2025	175.38	173.50	174.10	175.01	221,586.00
29.09.2025	178.01	174.45	176.19	175.04	216,141.00
30.09.2025	177.91	175.46	175.89	177.42	288,903.00
01.10.2025	177.90	175.34	176.52	176.74	412,807.00
02.10.2025	177.75	175.91	176.12	177.71	398,902.00
03.10.2025	179.56	177.22	177.99	177.32	330,485.00
06.10.2025	178.11	176.72	177.88	177.43	210,900.00
07.10.2025	178.02	176.50	177.49	177.08	257,979.00
08.10.2025	178.61	176.49	177.31	178.37	200,301.00
09.10.2025	178.22	174.63	177.95	175.48	392,285.00
10.10.2025	176.77	172.97	176.24	173.40	547,100.00
13.10.2025	175.67	173.70	174.20	173.71	283,141.00
14.10.2025	176.70	172.82	173.01	175.61	730,209.00
15.10.2025	177.71	175.21	176.32	177.34	277,877.00
16.10.2025	178.15	175.91	177.00	177.52	466,004.00
17.10.2025	178.50	176.58	177.37	177.46	253,072.00
20.10.2025	178.37	174.10	177.85	177.98	293,595.00
21.10.2025	180.68	177.40	177.61	179.46	394,938.00
22.10.2025	179.75	175.46	179.58	175.48	522,964.00
23.10.2025	173.38	166.15	171.69	170.89	714,590.00
24.10.2025	173.70	166.63	173.36	167.39	503,897.00
27.10.2025	171.79	167.43	168.21	170.92	503,601.00
28.10.2025	171.47	168.83	170.53	169.02	310,086.00
29.10.2025	169.16	164.20	168.80	165.52	504,822.00
30.10.2025	167.63	164.27	165.29	165.22	286,790.00
31.10.2025	166.27	164.92	164.92	165.78	336,924.00
03.11.2025	165.13	163.52	165.05	164.70	252,453.00
04.11.2025	165.60	163.35	164.45	165.50	353,103.00
05.11.2025	166.91	163.95	165.18	165.81	267,418.00
06.11.2025	166.73	165.03	166.00	165.04	299,328.00
07.11.2025	167.63	164.68	164.94	167.38	322,013.00
10.11.2025	167.85	165.06	166.88	166.90	264,769.00
11.11.2025	168.05	166.23	168.01	167.59	179,079.00
12.11.2025	169.42	167.07	167.69	168.34	299,159.00
13.11.2025	169.45	163.95	168.64	164.51	331,107.00
14.11.2025	164.14	160.47	164.14	161.27	384,360.00
17.11.2025	161.41	159.38	161.39	159.95	391,343.00
18.11.2025	161.44	158.73	159.60	161.04	466,373.00
19.11.2025	161.84	160.37	161.52	160.69	315,651.00
20.11.2025	163.20	158.74	162.17	159.45	452,820.00
21.11.2025	164.52	159.30	159.30	162.92	573,402.00
24.11.2025	163.46	161.03	162.45	162.28	675,430.00
25.11.2025	166.44	162.70	163.63	166.09	321,611.00
26.11.2025	167.24	165.21	166.23	165.67	350,144.00
28.11.2025	166.72	165.46	166.52	166.06	128,523.00
01.12.2025	167.01	163.53	163.53	165.19	306,130.00
02.12.2025	166.25	163.26	165.38	164.18	402,805.00
03.12.2025	165.98	163.97	165.01	163.99	254,201.00
04.12.2025	164.92	160.73	164.90	160.85	550,382.00
05.12.2025	163.10	158.82	161.83	159.00	603,489.00
08.12.2025	159.51	157.45	158.41	158.88	520,106.00
09.12.2025	159.89	157.09	159.35	157.49	584,045.00
10.12.2025	160.79	157.17	157.88	160.27	413,461.00
11.12.2025	164.75	159.88	160.81	164.65	447,028.00
12.12.2025	165.01	159.85	165.20	160.78	339,367.00
15.12.2025	163.20	160.42	160.82	163.12	522,399.00
16.12.2025	162.63	158.11	161.29	159.68	346,088.00
17.12.2025	161.82	158.20	158.25	160.63	476,299.00
18.12.2025	164.56	159.31	162.74	159.96	509,527.00
19.12.2025	160.57	158.73	159.00	159.96	714,886.00
22.12.2025	162.68	160.08	160.34	160.76	517,365.00
23.12.2025	161.39	160.07	161.24	160.66	198,660.00
24.12.2025	161.85	160.68	160.94	160.92	120,675.00
26.12.2025	161.45	159.90	160.44	160.86	116,890.00
29.12.2025	161.64	160.29	160.77	161.42	267,511.00
30.12.2025	161.46	159.58	160.47	161.11	166,805.00
31.12.2025	161.13	159.13	160.64	159.21	151,688.00
02.01.2026	161.57	158.63	159.30	160.94	189,754.00
05.01.2026	163.68	159.70	160.66	161.88	305,188.00
06.01.2026	162.43	158.03	160.35	161.83	416,048.00
07.01.2026	163.16	158.45	162.76	159.02	616,482.00
08.01.2026	165.17	157.81	158.66	164.22	792,949.00
09.01.2026	166.79	162.59	165.66	162.65	425,308.00
12.01.2026	163.83	161.07	162.40	161.39	409,626.00
13.01.2026	162.45	160.00	161.53	161.63	594,494.00
14.01.2026	164.35	160.76	160.93	161.68	327,151.00
15.01.2026	164.97	162.02	162.47	163.45	389,462.00
16.01.2026	166.10	162.53	162.88	164.97	501,799.00
20.01.2026	164.89	162.22	162.55	163.01	688,808.00
21.01.2026	166.77	163.23	163.79	165.87	355,873.00
22.01.2026	167.69	164.38	166.95	166.85	272,868.00
23.01.2026	168.80	166.31	167.23	166.79	730,473.00
26.01.2026	167.84	165.76	166.62	166.92	286,601.00
27.01.2026	168.58	165.93	165.80	166.88	333,138.00
28.01.2026	167.26	164.05	165.49	164.85	415,209.00
29.01.2026	166.82	162.93	165.26	164.43	483,480.00
30.01.2026	165.56	162.42	163.52	165.49	583,567.00
02.02.2026	166.21	162.97	165.26	165.49	442,470.00
03.02.2026	168.30	164.84	165.18	167.84	277,526.00
04.02.2026	174.21	167.97	169.73	173.12	472,828.00
05.02.2026	176.76	172.75	174.32	175.89	322,806.00
06.02.2026	180.27	176.95	177.00	179.77	427,038.00
09.02.2026	180.67	177.69	180.07	177.94	339,550.00
10.02.2026	179.59	177.74	178.76	178.96	338,644.00
11.02.2026	180.36	176.94	179.24	179.42	285,791.00
12.02.2026	183.11	178.01	180.91	178.09	415,178.00
13.02.2026	180.23	177.18	179.31	179.43	515,904.00
17.02.2026	173.97	161.07	172.00	162.96	1,141,244.00
18.02.2026	164.34	161.93	163.24	162.68	690,043.00
19.02.2026	164.64	160.69	163.08	161.22	490,798.00
20.02.2026	164.45	161.39	162.01	162.13	362,868.00
23.02.2026	163.84	158.54	163.12	158.78	399,176.00
24.02.2026	161.63	158.69	159.42	158.88	419,512.00

צרו איתנו קשר *5988