גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > דנטספליי סירונה > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דנטספליי סירונה

DENTSPLY SIRONA

מניה XRAY נאסד"ק USD

שער

18.77

שינוי

+0.70%

שינוי ב USD

0.13

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	18.765	18.765	18.765	18.765	0.00
16:50	18.82	18.82	18.82	18.82	24,112.00
17:00	18.78	18.78	18.78	18.78	12,526.00
17:10	18.685	18.685	18.685	18.685	11,007.00
17:20	18.64	18.64	18.64	18.64	21,130.00
17:30	18.65	18.65	18.65	18.65	28,088.00
17:40	18.69	18.69	18.69	18.69	29,162.00
17:50	18.64	18.64	18.64	18.64	19,202.00
18:00	18.7	18.7	18.7	18.7	22,519.00
18:10	18.68	18.68	18.68	18.68	19,276.00
18:20	18.64	18.64	18.64	18.64	17,156.00
18:30	18.67	18.67	18.67	18.67	23,728.00
18:40	18.66	18.66	18.66	18.66	19,151.00
18:50	18.65	18.65	18.65	18.65	15,928.00
19:00	18.66	18.66	18.66	18.66	14,830.00
19:10	18.68	18.68	18.68	18.68	15,359.00
19:20	18.67	18.67	18.67	18.67	16,622.00
19:30	18.72	18.72	18.72	18.72	25,007.00
19:40	18.7	18.7	18.7	18.7	20,728.00
19:50	18.71	18.71	18.71	18.71	14,160.00
20:00	18.71	18.71	18.71	18.71	17,742.00
20:10	18.7	18.7	18.7	18.7	13,425.00
20:20	18.715	18.715	18.715	18.715	14,482.00
20:30	18.72	18.72	18.72	18.72	12,858.00
20:40	18.76	18.76	18.76	18.76	21,760.00
20:50	18.81	18.81	18.81	18.81	32,480.00
21:00	18.81	18.81	18.81	18.81	16,015.00
21:10	18.79	18.79	18.79	18.79	23,952.00
21:20	18.84	18.84	18.84	18.84	22,314.00
21:30	18.8404	18.8404	18.8404	18.8404	32,482.00
21:40	18.84	18.84	18.84	18.84	28,356.00
21:50	18.79	18.79	18.79	18.79	28,166.00
22:00	18.81	18.81	18.81	18.81	35,450.00
22:10	18.73	18.73	18.73	18.73	43,591.00
22:20	18.6701	18.6701	18.6701	18.6701	40,947.00
22:30	18.6883	18.6883	18.6883	18.6883	30,526.00
22:40	18.66	18.66	18.66	18.66	37,447.00
22:50	18.695	18.695	18.695	18.695	57,615.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	18.46	18.31	18.365	18.385	317,216.00
18.11.2024 17:30	18.445	18.36	18.37	18.39	354,953.00
18.11.2024 18:00	18.43	18.33	18.43	18.35	607,057.00
18.11.2024 18:30	18.49	18.38	18.38	18.48	776,437.00
18.11.2024 19:00	18.57	18.46	18.475	18.49	762,478.00
18.11.2024 19:30	18.5601	18.48	18.4803	18.56	898,110.00
18.11.2024 20:00	18.58	18.43	18.56	18.5	929,886.00
18.11.2024 20:30	18.495	18.41	18.49	18.47	1,315,332.00
18.11.2024 21:00	18.47	18.42	18.47	18.435	647,607.00
18.11.2024 21:30	18.53	18.43	18.44	18.48	1,513,427.00
18.11.2024 22:00	18.49	18.45	18.49	18.475	1,647,594.00
18.11.2024 22:30	18.495	18.44	18.475	18.455	1,826,024.00
19.11.2024 16:30	18.795	18.14	18.34	18.79	113,061.00
19.11.2024 17:00	18.92	18.7726	18.7841	18.915	479,306.00
19.11.2024 17:30	18.97	18.77	18.915	18.835	593,015.00
19.11.2024 18:00	18.995	18.8493	18.8493	18.95	592,542.00
19.11.2024 18:30	18.96	18.805	18.96	18.82	1,508,725.00
19.11.2024 19:00	18.92	18.76	18.81	18.915	1,755,403.00
19.11.2024 19:30	18.915	18.79	18.915	18.805	1,205,104.00
19.11.2024 20:00	18.91	18.76	18.81	18.905	1,427,550.00
19.11.2024 20:30	19.08	18.905	18.905	19.05	2,744,543.00
19.11.2024 21:00	19.075	19.0349	19.05	19.0349	2,446,808.00
19.11.2024 21:30	19.065	18.915	19.065	18.915	3,199,704.00
19.11.2024 22:00	19.01	18.9	18.915	18.945	3,339,722.00
19.11.2024 22:30	18.955	18.865	18.9443	18.89	4,000,711.00
20.11.2024 16:30	18.79	18.51	18.79	18.71	76,462.00
20.11.2024 17:00	18.84	18.695	18.695	18.76	212,875.00
20.11.2024 17:30	18.8	18.685	18.8	18.745	312,185.00
20.11.2024 18:00	18.715	18.56	18.715	18.615	724,524.00
20.11.2024 18:30	18.66	18.6	18.6	18.64	987,749.00
20.11.2024 19:00	18.65	18.57	18.63	18.645	988,894.00
20.11.2024 19:30	18.6669	18.55	18.645	18.57	1,227,745.00
20.11.2024 20:00	18.65	18.58	18.59	18.645	1,390,385.00
20.11.2024 20:30	18.65	18.51	18.645	18.57	1,616,438.00
20.11.2024 21:00	18.58	18.45	18.57	18.495	2,106,451.00
20.11.2024 21:30	18.5	18.39	18.495	18.45	2,526,243.00
20.11.2024 22:00	18.45	18.375	18.45	18.39	2,842,900.00
20.11.2024 22:30	18.521	18.38	18.38	18.52	2,130,917.00
21.11.2024 16:30	18.48	18.32	18.46	18.4301	19,268.00
21.11.2024 17:00	18.57	18.415	18.415	18.57	64,099.00
21.11.2024 17:30	18.69	18.56	18.57	18.65	131,395.00
21.11.2024 18:00	18.79	18.64	18.64	18.77	201,819.00
21.11.2024 18:30	18.76	18.64	18.75	18.675	278,932.00
21.11.2024 19:00	18.7345	18.66	18.675	18.7345	420,639.00
21.11.2024 19:30	18.74	18.67	18.725	18.72	446,814.00
21.11.2024 20:00	18.76	18.68	18.73	18.735	540,275.00
21.11.2024 20:30	18.75	18.68	18.75	18.695	725,450.00
21.11.2024 21:00	18.71	18.63	18.695	18.6856	738,107.00
21.11.2024 21:30	18.7	18.65	18.685	18.695	934,884.00
21.11.2024 22:00	18.72	18.69	18.695	18.715	739,838.00
21.11.2024 22:30	18.73	18.625	18.72	18.65	1,105,556.00
22.11.2024 16:30	18.85	18.6	18.6	18.76	34,518.00
22.11.2024 17:00	18.75	18.62	18.75	18.66	93,662.00
22.11.2024 17:30	18.72	18.61	18.67	18.69	178,671.00
22.11.2024 18:00	18.69	18.61	18.68	18.67	310,151.00
22.11.2024 18:30	18.67	18.63	18.66	18.6534	386,660.00
22.11.2024 19:00	18.735	18.64	18.65	18.73	463,233.00
22.11.2024 19:30	18.73	18.69	18.73	18.7101	471,709.00
22.11.2024 20:00	18.73	18.7	18.72	18.72	418,201.00
22.11.2024 20:30	18.83	18.73	18.73	18.83	669,516.00
22.11.2024 21:00	18.86	18.78	18.825	18.84	724,296.00
22.11.2024 21:30	18.86	18.77	18.86	18.77	815,150.00
22.11.2024 22:00	18.78	18.66	18.78	18.68	855,383.00
22.11.2024 22:30	18.775	18.645	18.67	18.755	801,936.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2023	31.56	30.88	31.05	31.48	3,141,032.00
28.11.2023	31.87	31.31	31.65	31.50	3,279,405.00
29.11.2023	31.60	31.02	31.36	31.33	4,049,439.00
30.11.2023	31.87	31.02	31.31	31.75	15,740,450.00
01.12.2023	32.74	31.45	31.70	32.55	4,222,349.00
04.12.2023	33.11	32.24	32.27	32.73	2,691,536.00
05.12.2023	32.58	31.86	32.54	32.18	3,170,180.00
06.12.2023	32.63	31.95	32.33	32.21	1,938,477.00
07.12.2023	32.56	31.97	32.32	32.48	2,695,607.00
08.12.2023	32.64	31.76	32.45	31.88	3,564,845.00
11.12.2023	31.91	31.31	31.81	31.67	2,238,371.00
12.12.2023	32.02	31.32	31.77	31.92	3,120,368.00
13.12.2023	33.40	31.64	31.91	33.33	2,369,912.00
14.12.2023	35.08	33.70	33.74	34.35	4,579,963.00
15.12.2023	34.67	33.94	34.37	34.38	5,156,800.00
18.12.2023	34.46	33.71	34.39	34.07	2,159,448.00
19.12.2023	34.87	34.22	34.32	34.73	3,449,102.00
20.12.2023	34.83	33.99	34.74	34.02	1,611,755.00
21.12.2023	35.21	34.41	34.41	35.19	2,604,020.00
22.12.2023	35.40	34.95	35.19	35.22	1,248,367.00
26.12.2023	35.62	35.16	35.24	35.54	1,335,163.00
27.12.2023	35.80	35.51	35.71	35.63	1,200,985.00
28.12.2023	35.88	35.45	35.59	35.59	1,151,179.00
29.12.2023	35.68	35.37	35.38	35.59	1,330,635.00
02.01.2024	35.96	35.26	35.37	35.64	1,675,294.00
03.01.2024	35.35	34.50	35.35	34.83	2,182,369.00
04.01.2024	35.78	34.67	34.79	35.68	2,769,553.00
05.01.2024	35.81	35.08	35.46	35.38	4,227,037.00
08.01.2024	36.29	35.30	35.42	35.90	2,150,468.00
09.01.2024	37.19	35.68	35.80	36.53	4,415,585.00
10.01.2024	37.60	35.90	36.48	37.39	4,542,029.00
11.01.2024	37.35	36.16	37.20	36.55	1,603,379.00
12.01.2024	36.97	36.42	36.70	36.56	1,937,161.00
16.01.2024	36.32	35.61	36.32	35.95	2,087,101.00
17.01.2024	35.91	35.31	35.61	35.52	1,376,196.00
18.01.2024	35.95	35.41	35.61	35.91	1,517,003.00
19.01.2024	35.92	35.23	35.92	35.66	1,942,079.00
22.01.2024	36.33	35.86	35.90	36.27	3,160,246.00
23.01.2024	36.63	35.13	36.43	35.50	1,711,393.00
24.01.2024	35.65	34.54	35.65	34.67	2,595,446.00
25.01.2024	35.06	34.53	34.98	35.05	1,856,000.00
26.01.2024	35.68	34.87	35.32	34.92	1,791,557.00
29.01.2024	35.47	34.85	34.85	35.42	1,783,467.00
30.01.2024	35.42	34.94	35.37	35.03	1,133,999.00
31.01.2024	35.36	34.65	35.10	34.75	1,864,328.00
01.02.2024	35.21	34.57	34.96	34.70	5,401,032.00
02.02.2024	34.45	33.52	34.22	34.19	7,922,604.00
05.02.2024	34.21	33.31	33.98	33.33	4,343,018.00
06.02.2024	34.21	33.24	33.44	34.16	7,212,259.00
07.02.2024	34.33	33.54	34.32	33.71	3,012,146.00
08.02.2024	33.43	32.21	32.57	33.16	3,286,938.00
09.02.2024	33.16	32.73	33.15	32.79	3,404,492.00
12.02.2024	33.61	32.77	32.77	33.52	2,692,366.00
13.02.2024	33.36	32.13	32.96	32.44	2,426,701.00
14.02.2024	32.94	32.36	32.62	32.67	4,256,249.00
15.02.2024	33.88	32.71	33.05	33.86	6,259,239.00
16.02.2024	33.92	33.15	33.57	33.58	2,635,668.00
20.02.2024	33.96	33.32	33.33	33.75	2,739,096.00
21.02.2024	33.60	32.65	33.43	33.08	2,214,852.00
22.02.2024	33.71	32.93	33.15	33.57	1,732,446.00
23.02.2024	34.07	33.10	33.56	33.91	2,140,939.00
26.02.2024	34.22	33.40	34.00	33.69	1,642,178.00
27.02.2024	34.03	33.38	33.90	33.70	1,992,906.00
28.02.2024	33.47	32.78	33.47	33.30	3,190,696.00
29.02.2024	34.91	32.19	34.23	32.68	4,416,463.00
01.03.2024	33.53	32.18	32.99	33.27	2,674,501.00
04.03.2024	33.34	32.66	33.04	33.29	1,563,826.00
05.03.2024	33.47	33.06	33.08	33.27	1,744,637.00
06.03.2024	33.67	33.22	33.42	33.41	1,589,842.00
07.03.2024	33.69	33.09	33.62	33.43	1,711,216.00
08.03.2024	33.97	33.46	33.61	33.75	1,521,249.00
11.03.2024	34.06	33.57	33.75	33.87	1,440,860.00
12.03.2024	34.03	33.40	33.95	33.58	3,460,255.00
13.03.2024	34.28	33.66	33.69	34.13	2,218,944.00
14.03.2024	34.16	32.72	34.09	32.98	1,778,930.00
15.03.2024	33.03	32.56	32.70	32.84	4,823,785.00
18.03.2024	33.13	32.68	32.97	32.98	1,264,684.00
19.03.2024	33.22	32.86	33.03	33.11	6,906,200.00
20.03.2024	33.30	32.71	33.07	33.30	3,587,736.00
21.03.2024	33.72	33.13	33.30	33.45	2,679,522.00
22.03.2024	33.52	32.63	33.45	32.75	1,780,648.00
25.03.2024	33.10	32.55	32.86	32.84	1,126,370.00
26.03.2024	33.03	32.50	32.91	32.50	1,552,235.00
27.03.2024	33.35	32.57	32.72	33.31	2,224,703.00
28.03.2024	33.42	32.48	33.00	33.19	2,604,965.00
01.04.2024	33.22	31.91	33.22	32.25	2,396,284.00
02.04.2024	32.44	31.50	31.81	31.83	47,614,160.00

צרו איתנו קשר *5988