גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > מדיקל פרופרטיס טרסט > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מדיקל פרופרטיס טרסט

Medical Properties Trust

מניה MPW ניו-יורק USD

שער

4.31

שינוי

+1.65%

שינוי ב USD

0.07

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	4.25	4.25	4.25	4.25	0.00
16:50	4.24	4.24	4.24	4.24	441,860.00
17:00	4.305	4.305	4.305	4.305	335,391.00
17:10	4.33	4.33	4.33	4.33	331,412.00
17:20	4.335	4.335	4.335	4.335	150,295.00
17:30	4.3	4.3	4.3	4.3	202,327.00
17:40	4.3	4.3	4.3	4.3	320,546.00
17:50	4.3	4.3	4.3	4.3	66,783.00
18:00	4.3088	4.3088	4.3088	4.3088	167,564.00
18:10	4.325	4.325	4.325	4.325	358,308.00
18:20	4.34	4.34	4.34	4.34	142,243.00
18:30	4.31	4.31	4.31	4.31	149,445.00
18:40	4.325	4.325	4.325	4.325	304,536.00
18:50	4.335	4.335	4.335	4.335	102,747.00
19:00	4.335	4.335	4.335	4.335	85,242.00
19:10	4.33	4.33	4.33	4.33	119,543.00
19:20	4.335	4.335	4.335	4.335	141,557.00
19:30	4.3799	4.3799	4.3799	4.3799	447,524.00
19:40	4.35	4.35	4.35	4.35	177,330.00
19:50	4.32	4.32	4.32	4.32	382,251.00
20:00	4.29	4.29	4.29	4.29	313,876.00
20:10	4.29	4.29	4.29	4.29	51,850.00
20:20	4.29	4.29	4.29	4.29	73,220.00
20:30	4.295	4.295	4.295	4.295	64,952.00
20:40	4.295	4.295	4.295	4.295	124,111.00
20:50	4.285	4.285	4.285	4.285	127,477.00
21:00	4.32	4.32	4.32	4.32	228,747.00
21:10	4.325	4.325	4.325	4.325	241,350.00
21:20	4.33	4.33	4.33	4.33	49,708.00
21:30	4.33	4.33	4.33	4.33	203,473.00
21:40	4.32	4.32	4.32	4.32	69,771.00
21:50	4.315	4.315	4.315	4.315	122,456.00
22:00	4.305	4.305	4.305	4.305	104,690.00
22:10	4.295	4.295	4.295	4.295	116,728.00
22:20	4.295	4.295	4.295	4.295	95,173.00
22:30	4.29	4.29	4.29	4.29	260,761.00
22:40	4.325	4.325	4.325	4.325	520,289.00
22:50	4.32	4.32	4.32	4.32	252,340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	4.27	4.23	4.2346	4.2395	391,466.00
18.11.2024 17:30	4.24	4.225	4.235	4.225	420,829.00
18.11.2024 18:00	4.24	4.22	4.235	4.235	798,439.00
18.11.2024 18:30	4.27	4.23	4.235	4.2398	1,087,402.00
18.11.2024 19:00	4.27	4.235	4.24	4.2585	1,177,526.00
18.11.2024 19:30	4.27	4.25	4.25	4.265	1,341,369.00
18.11.2024 20:00	4.27	4.232	4.2615	4.235	1,180,051.00
18.11.2024 20:30	4.24	4.2	4.23	4.205	1,743,159.00
18.11.2024 21:00	4.205	4.19	4.205	4.195	830,379.00
18.11.2024 21:30	4.21	4.195	4.195	4.205	2,028,854.00
18.11.2024 22:00	4.22	4.205	4.205	4.22	1,887,013.00
18.11.2024 22:30	4.215	4.19	4.215	4.1999	2,164,330.00
19.11.2024 16:30	4.2319	4.1849	4.21	4.2319	83,233.00
19.11.2024 17:00	4.27	4.23	4.23	4.27	217,266.00
19.11.2024 17:30	4.3	4.27	4.2807	4.2807	287,205.00
19.11.2024 18:00	4.29	4.265	4.2888	4.275	277,069.00
19.11.2024 18:30	4.28	4.26	4.28	4.265	755,423.00
19.11.2024 19:00	4.265	4.2112	4.265	4.225	1,083,768.00
19.11.2024 19:30	4.2288	4.2	4.22	4.21	809,266.00
19.11.2024 20:00	4.22	4.195	4.21	4.205	1,234,966.00
19.11.2024 20:30	4.23	4.2	4.2088	4.225	1,836,560.00
19.11.2024 21:00	4.28	4.22	4.225	4.28	2,012,439.00
19.11.2024 21:30	4.28	4.25	4.275	4.25	1,807,673.00
19.11.2024 22:00	4.285	4.255	4.255	4.2813	2,502,136.00
19.11.2024 22:30	4.3588	4.29	4.29	4.335	2,700,731.00
20.11.2024 16:30	4.28	4.195	4.28	4.2189	183,616.00
20.11.2024 17:00	4.23	4.2	4.2185	4.2	343,754.00
20.11.2024 17:30	4.2399	4.17	4.22	4.18	406,635.00
20.11.2024 18:00	4.1933	4.17	4.18	4.175	843,966.00
20.11.2024 18:30	4.18	4.15	4.176	4.1798	1,465,505.00
20.11.2024 19:00	4.19	4.16	4.175	4.17	1,410,666.00
20.11.2024 19:30	4.18	4.16	4.175	4.16	1,672,586.00
20.11.2024 20:00	4.17	4.15	4.165	4.1512	1,579,216.00
20.11.2024 20:30	4.16	4.12	4.16	4.145	1,840,872.00
20.11.2024 21:00	4.15	4.13	4.145	4.1407	2,106,080.00
20.11.2024 21:30	4.16	4.14	4.1459	4.145	2,131,115.00
20.11.2024 22:00	4.22	4.14	4.14	4.215	2,373,401.00
20.11.2024 22:30	4.26	4.21	4.2121	4.255	1,875,264.00
21.11.2024 16:30	4.305	4.21	4.21	4.275	84,114.00
21.11.2024 17:00	4.28	4.2203	4.275	4.2286	302,566.00
21.11.2024 17:30	4.28	4.22	4.225	4.26	408,727.00
21.11.2024 18:00	4.29	4.265	4.27	4.27	550,309.00
21.11.2024 18:30	4.34	4.27	4.27	4.32	1,289,651.00
21.11.2024 19:00	4.355	4.31	4.32	4.318	1,592,198.00
21.11.2024 19:30	4.32	4.3	4.31	4.305	1,568,995.00
21.11.2024 20:00	4.315	4.275	4.3042	4.28	1,902,572.00
21.11.2024 20:30	4.3	4.27	4.29	4.28	1,865,222.00
21.11.2024 21:00	4.28	4.2335	4.275	4.24	1,722,865.00
21.11.2024 21:30	4.25	4.24	4.242	4.25	2,059,852.00
21.11.2024 22:00	4.25	4.2	4.25	4.21	1,686,795.00
21.11.2024 22:30	4.245	4.2	4.2099	4.235	2,409,923.00
22.11.2024 16:30	4.325	4.235	4.25	4.325	210,870.00
22.11.2024 17:00	4.34	4.2981	4.3204	4.305	460,325.00
22.11.2024 17:30	4.31	4.28	4.305	4.31	631,876.00
22.11.2024 18:00	4.34	4.2981	4.305	4.315	1,061,901.00
22.11.2024 18:30	4.34	4.315	4.315	4.33	1,351,499.00
22.11.2024 19:00	4.38	4.33	4.335	4.365	1,518,972.00
22.11.2024 19:30	4.365	4.29	4.365	4.29	1,862,592.00
22.11.2024 20:00	4.3	4.29	4.29	4.29	1,802,930.00
22.11.2024 20:30	4.325	4.28	4.29	4.325	2,118,805.00
22.11.2024 21:00	4.3499	4.32	4.325	4.325	2,471,279.00
22.11.2024 21:30	4.3299	4.3	4.325	4.305	2,349,369.00
22.11.2024 22:00	4.305	4.29	4.3041	4.2948	2,001,096.00
22.11.2024 22:30	4.335	4.32	4.3213	4.325	1,617,360.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.11.2023	4.82	4.58	4.66	4.82	10,616,620.00
28.11.2023	4.82	4.68	4.77	4.76	8,204,551.00
29.11.2023	5.09	4.84	4.84	4.90	11,583,440.00
30.11.2023	4.95	4.78	4.93	4.85	12,234,840.00
01.12.2023	5.21	4.82	4.87	5.21	22,865,640.00
04.12.2023	5.42	5.15	5.16	5.35	15,889,930.00
05.12.2023	5.35	5.01	5.34	5.12	16,689,300.00
06.12.2023	5.19	4.58	5.01	4.62	28,304,690.00
07.12.2023	4.86	4.61	4.63	4.78	12,952,890.00
08.12.2023	4.80	4.64	4.71	4.69	10,730,320.00
11.12.2023	4.80	4.58	4.62	4.79	9,301,714.00
12.12.2023	4.79	4.61	4.79	4.63	11,324,470.00
13.12.2023	5.07	4.48	4.63	4.98	25,975,040.00
14.12.2023	5.76	5.23	5.24	5.47	40,254,740.00
15.12.2023	5.53	5.01	5.48	5.05	24,785,010.00
18.12.2023	5.14	4.92	5.08	4.94	14,614,340.00
19.12.2023	5.08	4.93	5.00	5.06	12,269,440.00
20.12.2023	5.12	4.84	5.06	4.85	15,443,800.00
21.12.2023	5.02	4.80	4.95	4.94	16,255,660.00
22.12.2023	5.05	4.86	4.97	4.92	15,090,130.00
26.12.2023	4.97	4.83	4.90	4.91	13,402,400.00
27.12.2023	5.00	4.86	4.90	4.90	13,450,720.00
28.12.2023	5.08	4.86	4.90	5.08	15,948,500.00
29.12.2023	5.06	4.90	5.03	4.91	15,882,360.00
02.01.2024	5.16	4.88	4.93	5.06	18,133,610.00
03.01.2024	5.04	4.83	4.99	4.90	18,148,290.00
04.01.2024	5.12	4.84	4.89	5.00	18,344,130.00
05.01.2024	4.00	3.41	3.89	3.55	154,567,100.00
08.01.2024	3.64	3.38	3.48	3.39	51,805,120.00
09.01.2024	3.67	3.31	3.44	3.66	42,656,570.00
10.01.2024	3.65	3.46	3.64	3.64	25,241,410.00
11.01.2024	3.69	3.48	3.67	3.54	17,043,190.00
12.01.2024	3.65	3.42	3.58	3.43	22,545,980.00
16.01.2024	3.41	3.21	3.38	3.24	29,821,400.00
17.01.2024	3.27	2.92	3.21	3.07	46,631,610.00
18.01.2024	3.14	2.99	3.09	3.07	20,593,160.00
19.01.2024	3.10	2.92	3.07	3.07	24,159,930.00
22.01.2024	3.28	3.04	3.08	3.24	23,662,280.00
23.01.2024	3.38	3.21	3.32	3.31	12,684,990.00
24.01.2024	3.44	3.23	3.40	3.28	12,907,120.00
25.01.2024	3.42	3.23	3.33	3.41	15,312,590.00
26.01.2024	3.42	3.25	3.37	3.27	19,127,640.00
29.01.2024	3.28	3.12	3.26	3.23	26,832,870.00
30.01.2024	3.22	3.08	3.08	3.16	26,332,290.00
31.01.2024	3.24	3.08	3.17	3.10	21,354,570.00
01.02.2024	3.28	3.09	3.13	3.26	16,080,180.00
02.02.2024	3.34	3.09	3.20	3.28	28,372,510.00
05.02.2024	3.27	3.13	3.23	3.17	13,421,910.00
06.02.2024	3.28	3.13	3.15	3.23	15,459,000.00
07.02.2024	3.30	3.16	3.25	3.26	12,439,690.00
08.02.2024	3.38	3.22	3.25	3.28	13,687,350.00
09.02.2024	3.42	3.23	3.29	3.40	15,675,710.00
12.02.2024	3.70	3.39	3.40	3.63	21,149,100.00
13.02.2024	3.55	3.35	3.43	3.51	24,892,640.00
14.02.2024	3.74	3.54	3.57	3.71	15,871,300.00
15.02.2024	3.96	3.73	3.75	3.86	14,433,470.00
16.02.2024	3.90	3.56	3.78	3.56	29,362,890.00
20.02.2024	3.68	3.51	3.57	3.60	19,941,420.00
21.02.2024	3.94	3.45	3.50	3.80	29,334,020.00
22.02.2024	3.81	3.67	3.80	3.69	15,652,370.00
23.02.2024	3.87	3.60	3.69	3.84	14,004,260.00
26.02.2024	3.98	3.76	3.81	3.84	14,643,100.00
27.02.2024	4.24	3.91	3.91	4.17	29,587,680.00
28.02.2024	4.24	4.07	4.12	4.17	15,524,730.00
29.02.2024	4.36	4.16	4.25	4.21	20,390,820.00
01.03.2024	4.56	4.23	4.30	4.38	32,211,990.00
04.03.2024	4.49	4.24	4.37	4.39	20,992,580.00
05.03.2024	4.50	4.26	4.34	4.43	15,251,130.00
06.03.2024	4.69	4.47	4.53	4.51	17,684,920.00
07.03.2024	4.69	4.39	4.57	4.44	15,467,750.00
08.03.2024	4.57	4.17	4.52	4.18	17,045,210.00
11.03.2024	4.32	4.15	4.20	4.19	18,932,260.00
12.03.2024	4.32	4.17	4.19	4.26	12,674,260.00
13.03.2024	4.51	4.22	4.25	4.42	12,743,530.00
14.03.2024	4.44	4.16	4.42	4.20	14,439,400.00
15.03.2024	4.44	4.13	4.20	4.40	121,094,600.00

צרו איתנו קשר *5988