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 > ישראליות בארה"ב > פריגו > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריגו

Perrigo

ישראליות בניו-יורק PRGO 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	14.615	14.615	14.615	14.615	0.00
16:40	14.69	14.69	14.69	14.69	0.00
16:50	14.67	14.67	14.67	14.67	33,140.00
17:00	14.66	14.66	14.66	14.66	22,288.00
17:10	14.5485	14.5485	14.5485	14.5485	10,293.00
17:20	14.62	14.62	14.62	14.62	14,586.00
17:30	14.65	14.65	14.65	14.65	8,122.00
17:40	14.62	14.62	14.62	14.62	8,662.00
17:50	14.6	14.6	14.6	14.6	14,447.00
18:00	14.645	14.645	14.645	14.645	10,535.00
18:10	14.625	14.625	14.625	14.625	14,321.00
18:20	14.65	14.65	14.65	14.65	22,159.00
18:30	14.615	14.615	14.615	14.615	12,523.00
18:40	14.59	14.59	14.59	14.59	7,590.00
18:50	14.5983	14.5983	14.5983	14.5983	6,977.00
19:00	14.63	14.63	14.63	14.63	13,686.00
19:10	14.625	14.625	14.625	14.625	9,870.00
19:20	14.63	14.63	14.63	14.63	4,065.00
19:30	14.61	14.61	14.61	14.61	16,473.00
19:40	14.59	14.59	14.59	14.59	10,987.00
19:50	14.595	14.595	14.595	14.595	6,181.00
20:00	14.59	14.59	14.59	14.59	4,621.00
20:10	14.61	14.61	14.61	14.61	4,531.00
20:20	14.59	14.59	14.59	14.59	13,177.00
20:30	14.575	14.575	14.575	14.575	8,212.00
20:40	14.585	14.585	14.585	14.585	16,300.00
20:50	14.63	14.63	14.63	14.63	20,809.00
21:00	14.6659	14.6659	14.6659	14.6659	8,971.00
21:10	14.67	14.67	14.67	14.67	19,689.00
21:20	14.645	14.645	14.645	14.645	7,277.00
21:30	14.6	14.6	14.6	14.6	14,474.00
21:40	14.605	14.605	14.605	14.605	20,252.00
21:50	14.5565	14.5565	14.5565	14.5565	42,637.00
22:00	14.595	14.595	14.595	14.595	18,539.00
22:10	14.63	14.63	14.63	14.63	37,131.00
22:20	14.585	14.585	14.585	14.585	17,983.00
22:30	14.64	14.64	14.64	14.64	19,347.00
22:40	14.625	14.625	14.625	14.625	28,268.00
22:50	14.62	14.62	14.62	14.62	29,715.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	14.769	14.645	14.71	14.71	33,246.00
19.02.2026 17:30	14.725	14.62	14.71	14.685	58,756.00
19.02.2026 18:00	14.685	14.49	14.685	14.49	78,504.00
19.02.2026 18:30	14.565	14.49	14.49	14.56	92,458.00
19.02.2026 19:00	14.665	14.56	14.56	14.65	108,873.00
19.02.2026 19:30	14.655	14.6	14.65	14.65	138,338.00
19.02.2026 20:00	14.655	14.6	14.655	14.625	95,488.00
19.02.2026 20:30	14.69	14.62	14.63	14.69	190,369.00
19.02.2026 21:00	14.76	14.695	14.705	14.725	241,933.00
19.02.2026 21:30	14.745	14.665	14.725	14.675	253,338.00
19.02.2026 22:00	14.79	14.67	14.67	14.765	280,557.00
19.02.2026 22:30	14.91	14.785	14.785	14.895	467,775.00
20.02.2026 16:30	14.91	14.76	14.91	14.77	15,449.00
20.02.2026 17:00	15.035	14.805	14.805	14.9	80,554.00
20.02.2026 17:30	14.9	14.635	14.9	14.635	151,113.00
20.02.2026 18:00	14.695	14.635	14.635	14.665	207,281.00
20.02.2026 18:30	14.75	14.655	14.665	14.72	227,191.00
20.02.2026 19:00	14.715	14.66	14.715	14.685	295,742.00
20.02.2026 19:30	14.825	14.685	14.689	14.755	320,266.00
20.02.2026 20:00	14.8	14.75	14.78	14.8	325,137.00
20.02.2026 20:30	14.885	14.78	14.78	14.87	385,339.00
20.02.2026 21:00	14.89	14.795	14.875	14.835	411,735.00
20.02.2026 21:30	14.97	14.85	14.85	14.97	583,156.00
20.02.2026 22:00	15.03	14.935	14.965	14.995	770,141.00
20.02.2026 22:30	15.045	14.955	15.005	14.965	969,265.00
23.02.2026 16:30	14.965	14.805	14.885	14.89	26,096.00
23.02.2026 17:00	14.885	14.72	14.869	14.74	60,634.00
23.02.2026 17:30	14.915	14.74	14.74	14.905	107,531.00
23.02.2026 18:00	14.95	14.915	14.9372	14.95	149,449.00
23.02.2026 18:30	14.955	14.9	14.95	14.9493	187,190.00
23.02.2026 19:00	14.995	14.865	14.95	14.865	243,370.00
23.02.2026 19:30	14.915	14.85	14.861	14.85	266,806.00
23.02.2026 20:00	14.945	14.87	14.87	14.925	255,466.00
23.02.2026 20:30	14.93	14.865	14.915	14.865	294,576.00
23.02.2026 21:00	14.865	14.775	14.865	14.775	326,058.00
23.02.2026 21:30	14.85	14.77	14.775	14.825	379,769.00
23.02.2026 22:00	14.865	14.795	14.84	14.8	374,076.00
23.02.2026 22:30	14.799	14.55	14.799	14.55	740,825.00
24.02.2026 16:30	14.77	14.56	14.665	14.585	15,533.00
24.02.2026 17:00	14.67	14.54	14.59	14.6	44,458.00
24.02.2026 17:30	14.67	14.575	14.595	14.62	60,580.00
24.02.2026 18:00	14.665	14.6	14.625	14.605	77,806.00
24.02.2026 18:30	14.64	14.58	14.61	14.64	92,896.00
24.02.2026 19:00	14.645	14.6	14.645	14.6025	112,834.00
24.02.2026 19:30	14.6173	14.5813	14.61	14.605	83,724.00
24.02.2026 20:00	14.615	14.56	14.605	14.565	135,760.00
24.02.2026 20:30	14.68	14.575	14.58	14.655	159,901.00
24.02.2026 21:00	14.68	14.585	14.65	14.585	202,852.00
24.02.2026 21:30	14.62	14.545	14.58	14.62	346,816.00
24.02.2026 22:00	14.65	14.57	14.63	14.65	391,099.00
24.02.2026 22:30	14.645	14.595	14.645	14.615	648,308.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	25.40	24.76	25.11	24.90	2,005,425.00
27.02.2025	25.30	24.03	24.69	24.13	2,459,254.00
28.02.2025	29.53	27.23	27.65	29.00	7,559,647.00
03.03.2025	30.93	28.72	29.58	29.00	3,893,811.00
04.03.2025	29.80	28.73	29.07	29.29	3,037,248.00
05.03.2025	29.55	28.86	29.22	29.47	1,793,310.00
06.03.2025	29.41	28.48	29.13	28.68	2,504,584.00
07.03.2025	28.68	27.69	28.34	27.76	1,927,585.00
10.03.2025	28.12	27.27	27.54	27.44	2,107,241.00
11.03.2025	28.15	27.05	27.31	27.88	1,905,419.00
12.03.2025	27.99	27.34	27.83	27.48	1,463,357.00
13.03.2025	27.59	26.76	27.43	26.84	1,443,729.00
14.03.2025	27.31	26.64	26.87	27.26	1,264,717.00
17.03.2025	28.58	27.20	27.39	28.27	1,795,376.00
18.03.2025	29.08	27.81	28.25	27.87	2,301,863.00
19.03.2025	28.16	27.64	27.96	27.88	1,444,372.00
20.03.2025	28.63	27.70	27.70	28.49	2,089,500.00
21.03.2025	28.40	27.86	28.22	27.94	2,015,681.00
24.03.2025	28.06	27.63	27.91	27.74	1,357,360.00
25.03.2025	27.89	27.17	27.84	27.20	1,164,595.00
26.03.2025	27.53	27.08	27.12	27.36	1,100,569.00
27.03.2025	27.78	27.36	27.45	27.75	1,143,740.00
28.03.2025	28.18	27.37	27.63	28.06	1,540,018.00
31.03.2025	28.19	27.77	27.84	28.04	1,305,976.00
01.04.2025	28.08	27.49	27.94	27.70	1,248,726.00
02.04.2025	27.94	27.49	27.53	27.91	840,290.00
03.04.2025	27.89	26.83	27.59	26.90	2,038,728.00
04.04.2025	26.68	25.71	26.26	26.31	2,810,376.00
07.04.2025	26.96	25.22	25.40	26.04	2,635,308.00
08.04.2025	26.69	24.16	26.66	24.55	2,554,708.00
09.04.2025	26.05	23.76	24.04	25.87	2,396,876.00
10.04.2025	25.50	23.71	25.50	24.36	1,559,199.00
11.04.2025	24.83	24.09	24.63	24.64	1,630,489.00
14.04.2025	25.13	24.59	25.13	25.00	840,843.00
15.04.2025	25.25	24.85	25.01	25.06	781,492.00
16.04.2025	25.57	24.98	25.10	25.14	1,222,134.00
17.04.2025	25.52	25.01	25.12	25.32	848,402.00
21.04.2025	25.42	24.10	25.29	24.36	995,906.00
22.04.2025	24.86	24.50	24.50	24.81	900,084.00
23.04.2025	25.47	24.60	25.22	24.74	1,601,071.00
24.04.2025	25.09	24.60	24.86	24.89	976,890.00
25.04.2025	25.30	24.53	24.91	25.22	1,145,059.00
28.04.2025	25.74	24.96	25.19	25.19	1,123,469.00
29.04.2025	25.80	24.92	25.08	25.62	1,055,613.00
30.04.2025	25.79	25.15	25.62	25.72	1,346,961.00
01.05.2025	25.76	25.11	25.72	25.27	829,093.00
02.05.2025	25.98	25.42	25.74	25.63	888,624.00
05.05.2025	25.50	24.85	25.50	25.24	1,578,671.00
06.05.2025	25.16	24.60	25.01	24.68	2,170,683.00
07.05.2025	26.85	25.27	26.00	26.41	3,108,927.00
08.05.2025	27.27	26.26	26.26	26.80	2,689,962.00
09.05.2025	27.19	26.76	26.83	27.01	1,451,511.00
12.05.2025	27.90	26.82	27.35	26.99	2,545,801.00
13.05.2025	26.94	26.21	26.78	26.22	1,582,099.00
14.05.2025	26.24	25.81	26.18	26.01	1,356,830.00
15.05.2025	26.33	26.01	26.17	26.29	1,801,184.00
16.05.2025	27.05	26.32	26.36	27.05	1,042,536.00
19.05.2025	27.21	26.76	26.93	27.20	1,023,214.00
20.05.2025	27.49	27.14	27.28	27.42	980,911.00
21.05.2025	27.48	26.91	27.35	26.91	1,186,114.00
22.05.2025	26.92	26.39	26.75	26.40	911,814.00
23.05.2025	26.60	26.19	26.27	26.56	1,246,510.00
27.05.2025	27.39	26.68	26.96	27.33	921,096.00
28.05.2025	27.40	26.97	27.30	27.10	1,060,694.00
29.05.2025	27.32	26.71	27.11	27.12	854,397.00
30.05.2025	26.97	26.38	26.81	26.77	1,041,776.00
02.06.2025	26.98	26.36	26.84	26.71	908,460.00
03.06.2025	26.66	26.20	26.62	26.52	1,290,266.00
04.06.2025	26.64	26.20	26.41	26.26	1,720,367.00
05.06.2025	26.30	25.95	26.21	25.97	1,141,013.00
06.06.2025	26.30	25.96	26.22	26.16	686,282.00
09.06.2025	26.42	26.11	26.25	26.17	1,070,039.00
10.06.2025	27.75	26.18	26.36	27.60	1,539,566.00
11.06.2025	27.81	27.11	27.67	27.37	1,063,171.00
12.06.2025	27.40	26.93	27.22	27.25	769,915.00
13.06.2025	27.08	26.62	26.88	26.65	1,252,125.00
16.06.2025	27.11	26.58	26.70	26.69	1,068,990.00
17.06.2025	26.59	26.19	26.48	26.27	790,769.00
18.06.2025	26.54	26.15	26.24	26.32	911,929.00
20.06.2025	26.54	26.32	26.40	26.50	1,383,318.00
23.06.2025	26.46	26.03	26.30	26.45	745,781.00
24.06.2025	26.86	26.50	26.73	26.75	925,659.00
25.06.2025	26.89	26.45	26.66	26.62	769,028.00
26.06.2025	26.85	26.44	26.73	26.57	973,473.00
27.06.2025	26.93	26.35	26.68	26.54	952,191.00
30.06.2025	26.77	26.32	26.53	26.72	903,109.00
01.07.2025	27.88	26.54	26.54	27.43	1,205,993.00
02.07.2025	27.60	27.03	27.43	27.26	1,429,141.00
03.07.2025	27.47	27.17	27.26	27.20	454,245.00
07.07.2025	27.48	26.69	27.12	26.74	816,178.00
08.07.2025	27.27	26.78	26.78	27.14	986,458.00
09.07.2025	27.42	26.97	27.31	27.22	665,538.00
10.07.2025	27.70	27.06	27.21	27.27	1,026,879.00
11.07.2025	27.72	26.85	27.02	27.53	1,075,502.00
14.07.2025	27.80	26.95	27.63	27.41	1,144,405.00
15.07.2025	27.91	27.02	27.68	27.05	1,099,187.00
16.07.2025	27.35	26.63	27.10	27.09	762,063.00
17.07.2025	27.20	26.82	26.93	27.15	709,338.00
18.07.2025	27.31	26.89	27.17	26.96	614,354.00
21.07.2025	27.12	26.84	26.99	26.94	571,465.00
22.07.2025	27.58	26.98	27.06	27.55	933,308.00
23.07.2025	28.15	27.70	27.78	28.12	821,937.00
24.07.2025	28.36	28.01	28.10	28.11	668,831.00
25.07.2025	28.43	27.95	28.16	28.43	811,158.00
28.07.2025	28.39	27.88	28.35	28.13	1,189,046.00
29.07.2025	28.18	27.85	27.96	28.07	709,858.00
30.07.2025	28.22	27.47	28.22	27.50	1,118,250.00
31.07.2025	27.33	26.54	27.14	26.67	1,566,198.00
01.08.2025	26.79	26.17	26.65	26.64	1,115,239.00
04.08.2025	27.16	26.38	26.58	26.96	1,266,456.00
05.08.2025	26.99	26.47	26.84	26.62	1,881,016.00
06.08.2025	23.74	21.03	22.25	23.61	8,456,325.00
07.08.2025	23.86	22.62	23.75	22.83	3,844,304.00
08.08.2025	23.05	22.33	22.83	22.55	3,362,854.00
11.08.2025	22.91	21.77	22.60	22.02	2,387,915.00
12.08.2025	23.10	21.96	22.01	23.07	1,767,293.00
13.08.2025	23.73	22.82	23.13	23.66	1,337,280.00
14.08.2025	23.44	22.86	23.44	23.03	1,062,594.00
15.08.2025	23.22	22.67	23.12	22.70	1,173,398.00
18.08.2025	23.13	22.70	22.79	23.03	1,431,420.00
19.08.2025	23.90	23.08	23.22	23.60	1,762,503.00
20.08.2025	23.86	23.50	23.73	23.66	1,169,907.00
21.08.2025	23.99	23.42	23.44	23.43	1,372,629.00
22.08.2025	24.60	23.69	23.72	24.49	2,472,880.00
25.08.2025	24.49	23.75	24.46	23.78	889,027.00
26.08.2025	23.97	23.61	23.90	23.73	932,956.00
27.08.2025	24.04	23.70	23.80	23.89	1,187,479.00
28.08.2025	23.98	23.58	23.98	23.76	1,372,511.00
29.08.2025	23.78	23.36	23.56	23.74	1,159,073.00
02.09.2025	23.95	23.31	23.64	23.49	1,171,544.00
03.09.2025	23.62	23.26	23.36	23.33	1,286,961.00
04.09.2025	23.49	23.06	23.33	23.29	1,466,161.00
05.09.2025	23.68	22.28	23.22	22.65	3,143,868.00
08.09.2025	22.90	22.12	22.56	22.33	2,002,413.00
09.09.2025	22.46	22.12	22.34	22.28	1,949,061.00
10.09.2025	22.45	22.00	22.20	22.12	1,213,896.00
11.09.2025	22.55	22.22	22.23	22.55	1,175,230.00
12.09.2025	22.58	22.21	22.41	22.27	1,328,437.00
15.09.2025	22.33	21.73	22.31	21.75	1,341,839.00
16.09.2025	21.85	21.32	21.76	21.37	1,529,546.00
17.09.2025	21.57	21.03	21.39	21.13	1,920,708.00
18.09.2025	21.46	20.97	21.05	21.44	259,358.00
19.09.2025	21.50	21.11	21.41	21.25	953,063.00
22.09.2025	21.26	20.51	21.20	20.82	1,026,033.00
23.09.2025	21.18	20.83	20.92	21.10	1,053,466.00
24.09.2025	21.52	21.07	21.12	21.40	991,870.00
25.09.2025	21.54	20.74	21.42	20.75	1,539,597.00
26.09.2025	21.34	20.80	20.94	21.32	1,316,818.00
29.09.2025	21.82	21.19	21.32	21.74	760,015.00
30.09.2025	22.28	21.57	21.65	22.28	627,871.00
01.10.2025	22.59	22.17	22.20	22.51	1,186,924.00
02.10.2025	22.61	22.13	22.45	22.14	657,942.00
03.10.2025	22.65	22.15	22.21	22.52	461,298.00
06.10.2025	22.42	21.96	22.39	22.06	675,787.00
07.10.2025	22.21	21.67	22.09	21.68	822,080.00
08.10.2025	21.88	21.47	21.88	21.66	887,247.00
09.10.2025	22.00	21.51	21.71	21.55	650,261.00
10.10.2025	21.68	20.75	21.68	21.26	1,097,330.00
13.10.2025	21.56	21.19	21.36	21.20	853,049.00
14.10.2025	21.93	21.05	21.18	21.65	956,987.00
15.10.2025	21.83	21.21	21.59	21.40	981,511.00
16.10.2025	21.69	21.27	21.38	21.54	738,076.00
17.10.2025	21.71	21.47	21.57	21.62	367,176.00
20.10.2025	21.75	21.26	21.67	21.70	907,512.00
21.10.2025	21.97	21.47	21.75	21.93	737,102.00
22.10.2025	22.02	21.61	21.92	21.65	739,698.00
23.10.2025	21.79	21.30	21.73	21.49	900,144.00
24.10.2025	21.82	21.44	21.73	21.46	649,808.00
27.10.2025	22.01	21.16	21.36	21.95	1,310,068.00
28.10.2025	21.81	21.29	21.76	21.60	827,711.00
29.10.2025	21.74	21.17	21.52	21.29	1,006,529.00
30.10.2025	21.33	20.43	21.23	20.63	1,368,053.00
31.10.2025	21.00	20.40	20.44	20.73	1,502,151.00
03.11.2025	20.65	20.26	20.56	20.54	1,435,816.00
04.11.2025	20.62	20.18	20.40	20.19	1,676,424.00
05.11.2025	17.48	15.05	17.18	15.10	6,390,671.00
06.11.2025	15.09	14.46	15.04	14.93	2,688,284.00
07.11.2025	14.92	14.17	14.85	14.44	2,516,528.00
10.11.2025	14.49	14.12	14.46	14.24	2,597,317.00
11.11.2025	14.50	14.23	14.33	14.30	1,963,587.00
12.11.2025	14.49	14.13	14.27	14.16	2,156,818.00
13.11.2025	14.31	13.89	14.02	13.98	1,753,637.00
14.11.2025	13.96	13.46	13.92	13.77	2,346,672.00
17.11.2025	13.84	13.44	13.79	13.57	1,585,777.00
18.11.2025	13.52	13.24	13.44	13.38	2,425,917.00
19.11.2025	13.38	12.64	13.38	12.82	2,377,920.00
20.11.2025	12.90	12.22	12.83	12.26	1,875,573.00
21.11.2025	12.74	12.17	12.20	12.62	2,003,894.00
24.11.2025	12.73	12.39	12.57	12.70	1,517,302.00
25.11.2025	13.23	12.83	12.87	12.92	1,698,821.00
26.11.2025	13.46	12.95	13.00	13.43	1,857,170.00
28.11.2025	13.50	13.26	13.26	13.33	812,994.00
01.12.2025	14.02	13.30	13.31	13.86	2,268,755.00
02.12.2025	13.87	13.58	13.79	13.62	1,684,613.00
03.12.2025	14.12	13.67	13.69	13.96	1,227,525.00
04.12.2025	14.07	13.34	13.99	13.49	1,406,322.00
05.12.2025	13.62	13.38	13.51	13.45	1,146,672.00
08.12.2025	13.38	13.04	13.35	13.10	1,900,599.00
09.12.2025	13.39	12.93	13.14	13.33	1,574,531.00
10.12.2025	13.58	13.14	13.28	13.54	1,348,783.00
11.12.2025	13.63	13.34	13.44	13.43	1,043,921.00
12.12.2025	13.54	13.03	13.49	13.14	952,746.00
15.12.2025	13.37	12.74	13.20	12.84	1,703,256.00
16.12.2025	13.04	12.73	12.91	13.01	1,239,469.00
17.12.2025	13.41	12.94	12.96	13.36	1,449,311.00
18.12.2025	13.41	12.94	13.26	13.33	1,839,924.00
19.12.2025	13.39	13.00	13.24	13.24	13,784,590.00

צרו איתנו קשר *5988