גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'יבודן > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'יבודן

Givaudan

מניה GIVN sixswiss CHF

שער

3,933.00

שינוי

+0.36%

שינוי ב CHF

14.00

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	3,255.00	3,209.00	3,226.00	3,254.00	7,850.00
27.11.2023	3,274.00	3,240.00	3,254.00	3,265.00	15,867.00
28.11.2023	3,266.00	3,215.00	3,251.00	3,236.00	14,955.00
29.11.2023	3,324.00	3,245.00	3,264.00	3,245.00	23,216.00
30.11.2023	3,276.00	3,237.00	3,250.00	3,272.00	29,088.00
01.12.2023	3,315.00	3,275.00	-99.99	3,303.00	0.00
04.12.2023	3,333.00	3,292.00	3,300.00	3,308.00	12,572.00
05.12.2023	3,312.00	3,279.00	3,312.00	3,292.00	10,469.00
06.12.2023	3,386.00	3,299.00	3,303.00	3,376.00	22,986.00
07.12.2023	3,384.00	3,345.00	3,352.00	3,372.00	13,102.00
08.12.2023	3,396.00	3,337.00	-99.99	3,392.00	0.00
11.12.2023	3,426.00	3,376.00	3,390.00	3,425.00	14,492.00
12.12.2023	3,450.00	3,406.00	3,436.00	3,450.00	17,871.00
13.12.2023	3,515.00	3,447.00	3,454.00	3,469.00	23,262.00
14.12.2023	3,506.00	3,403.00	3,501.00	3,442.00	25,330.00
15.12.2023	3,489.00	3,265.00	3,271.00	3,472.00	55,888.00
18.12.2023	3,494.00	3,445.00	3,456.00	3,494.00	24,229.00
19.12.2023	3,526.00	3,473.00	3,490.00	3,483.00	17,379.00
20.12.2023	3,502.00	3,473.00	3,475.00	3,492.00	12,982.00
21.12.2023	3,504.00	3,464.00	3,482.00	3,477.00	13,438.00
22.12.2023	3,489.00	3,453.00	-99.99	3,488.00	0.00
27.12.2023	3,494.00	3,462.00	3,481.00	3,473.00	10,170.00
28.12.2023	3,493.00	3,440.00	3,488.00	3,443.00	10,947.00
29.12.2023	3,486.00	3,455.00	3,464.00	3,484.00	9,897.00
03.01.2024	3,462.00	3,383.00	3,450.00	3,412.00	31,294.00
04.01.2024	3,429.00	3,356.00	3,409.00	3,366.00	21,025.00
05.01.2024	3,363.00	3,297.00	3,343.00	3,334.00	19,499.00
08.01.2024	3,355.00	3,287.00	3,327.00	3,355.00	16,764.00
09.01.2024	3,395.00	3,340.00	3,378.00	3,383.00	12,551.00
10.01.2024	3,404.00	3,369.00	3,382.00	3,396.00	12,476.00
11.01.2024	3,426.00	3,375.00	3,397.00	3,375.00	12,528.00
12.01.2024	3,402.00	3,360.00	-99.99	3,397.00	0.00
15.01.2024	3,426.00	3,387.00	3,414.00	3,389.00	7,691.00
16.01.2024	3,412.00	3,369.00	3,378.00	3,402.00	11,896.00
17.01.2024	3,375.00	3,340.00	3,369.00	3,356.00	11,417.00
18.01.2024	3,360.00	3,306.00	3,360.00	3,343.00	13,561.00
19.01.2024	3,382.00	3,331.00	3,379.00	3,347.00	15,466.00
22.01.2024	3,403.00	3,345.00	3,372.00	3,364.00	14,635.00
23.01.2024	3,375.00	3,296.00	3,373.00	3,301.00	19,114.00
24.01.2024	3,325.00	3,287.00	3,313.00	3,317.00	17,006.00
25.01.2024	3,593.00	3,416.00	3,416.00	3,593.00	46,068.00
26.01.2024	3,666.00	3,565.00	3,574.00	3,639.00	24,392.00
29.01.2024	3,690.00	3,600.00	3,615.00	3,685.00	17,316.00
30.01.2024	3,700.00	3,600.00	3,683.00	3,624.00	22,945.00
31.01.2024	3,661.00	3,597.00	3,620.00	3,609.00	23,612.00
01.02.2024	3,624.00	3,576.00	3,576.00	3,615.00	16,187.00
02.02.2024	3,655.00	3,562.00	3,644.00	3,580.00	18,166.00
05.02.2024	3,596.00	3,553.00	3,578.00	3,596.00	17,925.00
06.02.2024	3,627.00	3,571.00	3,610.00	3,611.00	14,062.00
07.02.2024	3,678.00	3,605.00	3,618.00	3,675.00	14,767.00
08.02.2024	3,694.00	3,630.00	3,685.00	3,645.00	13,526.00
09.02.2024	3,648.00	3,579.00	3,622.00	3,591.00	15,495.00
12.02.2024	3,609.00	3,576.00	3,581.00	3,607.00	10,947.00
13.02.2024	3,628.00	3,559.00	3,622.00	3,615.00	15,448.00
14.02.2024	3,680.00	3,615.00	3,615.00	3,675.00	13,825.00
15.02.2024	3,709.00	3,635.00	3,682.00	3,662.00	18,409.00
16.02.2024	3,691.00	3,635.00	-99.99	3,667.00	0.00
19.02.2024	3,704.00	3,631.00	3,654.00	3,704.00	13,065.00
20.02.2024	3,764.00	3,710.00	3,720.00	3,744.00	16,629.00
21.02.2024	3,790.00	3,674.00	3,680.00	3,731.00	19,694.00
22.02.2024	3,773.00	3,728.00	3,750.00	3,751.00	19,912.00
23.02.2024	3,804.00	3,766.00	3,769.00	3,791.00	16,194.00
26.02.2024	3,854.00	3,781.00	3,802.00	3,816.00	18,025.00
27.02.2024	3,814.00	3,736.00	3,810.00	3,746.00	36,925.00
28.02.2024	3,739.00	3,698.00	3,734.00	3,716.00	15,662.00
29.02.2024	3,733.00	3,668.00	3,716.00	3,707.00	28,999.00
01.03.2024	3,732.00	3,682.00	-99.99	3,710.00	0.00
04.03.2024	3,724.00	3,682.00	3,722.00	3,700.00	16,509.00
05.03.2024	3,712.00	3,678.00	3,700.00	3,700.00	13,624.00
06.03.2024	3,775.00	3,710.00	3,710.00	3,761.00	19,842.00
07.03.2024	3,872.00	3,741.00	3,762.00	3,861.00	22,779.00
08.03.2024	3,913.00	3,857.00	3,880.00	3,903.00	22,467.00
11.03.2024	3,941.00	3,877.00	3,877.00	3,939.00	21,235.00
12.03.2024	3,987.00	3,910.00	3,952.00	3,976.00	19,368.00
13.03.2024	3,991.00	3,943.00	3,979.00	3,974.00	11,663.00
14.03.2024	3,996.00	3,957.00	3,981.00	3,977.00	16,224.00
15.03.2024	4,038.00	3,948.00	3,973.00	4,017.00	85,935.00
18.03.2024	4,081.00	3,988.00	4,004.00	4,066.00	28,218.00
19.03.2024	4,085.00	4,041.00	4,082.00	4,085.00	15,981.00
20.03.2024	4,118.00	4,079.00	4,090.00	4,101.00	15,942.00
21.03.2024	4,160.00	4,088.00	4,125.00	4,102.00	19,372.00
22.03.2024	4,119.00	4,029.00	4,088.00	4,105.00	22,601.00
25.03.2024	4,082.00	4,029.00	4,055.00	4,066.00	14,137.00
26.03.2024	4,102.00	4,034.00	4,072.00	4,034.00	18,504.00
27.03.2024	4,054.00	4,008.00	4,032.00	4,015.00	17,438.00
28.03.2024	4,027.00	3,989.00	4,019.00	4,016.00	17,137.00
02.04.2024	4,063.00	4,004.00	4,004.00	4,023.00	19,473.00
03.04.2024	4,077.00	3,982.00	4,029.00	4,055.00	18,946.00
04.04.2024	4,064.00	3,929.00	4,036.00	3,956.00	24,244.00
05.04.2024	3,948.00	3,886.00	3,911.00	3,947.00	14,948.00
08.04.2024	3,970.00	3,914.00	3,950.00	3,970.00	13,918.00
09.04.2024	4,000.00	3,943.00	3,970.00	3,977.00	18,152.00
10.04.2024	4,040.00	3,952.00	3,980.00	4,031.00	18,519.00
11.04.2024	4,126.00	3,930.00	4,100.00	4,005.00	24,765.00
12.04.2024	4,054.00	3,909.00	4,032.00	3,916.00	17,800.00
15.04.2024	3,936.00	3,886.00	3,912.00	3,895.00	20,062.00
16.04.2024	3,898.00	3,853.00	3,858.00	3,880.00	15,243.00
17.04.2024	3,914.00	3,869.00	3,871.00	3,878.00	13,836.00
18.04.2024	3,954.00	3,863.00	3,953.00	3,902.00	14,208.00
19.04.2024	3,951.00	3,873.00	3,881.00	3,951.00	23,191.00
22.04.2024	3,976.00	3,929.00	3,965.00	3,945.00	14,623.00
23.04.2024	3,983.00	3,907.00	3,918.00	3,979.00	16,249.00
24.04.2024	4,014.00	3,961.00	3,974.00	4,007.00	13,657.00
25.04.2024	4,011.00	3,889.00	3,982.00	3,926.00	25,554.00
26.04.2024	3,970.00	3,915.00	3,959.00	3,962.00	10,748.00
29.04.2024	3,983.00	3,940.00	3,964.00	3,940.00	10,768.00
30.04.2024	3,969.00	3,932.00	3,955.00	3,946.00	15,769.00
02.05.2024	3,992.00	3,901.00	3,919.00	3,961.00	19,623.00
03.05.2024	4,035.00	3,955.00	3,963.00	3,992.00	14,003.00
06.05.2024	4,012.00	3,978.00	3,992.00	3,989.00	8,999.00
07.05.2024	4,072.00	3,962.00	4,001.00	4,072.00	19,745.00
08.05.2024	4,104.00	4,063.00	4,080.00	4,080.00	16,941.00
10.05.2024	4,125.00	4,044.00	4,098.00	4,053.00	18,422.00
13.05.2024	4,106.00	4,057.00	4,063.00	4,104.00	15,860.00
14.05.2024	4,087.00	4,025.00	4,082.00	4,066.00	18,078.00
15.05.2024	4,125.00	4,032.00	4,064.00	4,112.00	18,074.00
16.05.2024	4,123.00	4,080.00	4,101.00	4,107.00	13,392.00
17.05.2024	4,180.00	4,091.00	4,125.00	4,180.00	26,555.00
21.05.2024	4,205.00	4,155.00	4,176.00	4,196.00	19,601.00
22.05.2024	4,207.00	4,155.00	4,194.00	4,177.00	13,168.00
23.05.2024	4,245.00	4,151.00	4,151.00	4,239.00	19,239.00
24.05.2024	4,256.00	4,204.00	4,239.00	4,225.00	13,061.00
27.05.2024	4,254.00	4,197.00	4,219.00	4,252.00	8,281.00
28.05.2024	4,300.00	4,211.00	4,263.00	4,219.00	16,019.00
29.05.2024	4,250.00	4,195.00	4,196.00	4,211.00	15,798.00
30.05.2024	4,212.00	4,153.00	4,200.00	4,204.00	12,432.00
31.05.2024	4,246.00	4,187.00	4,246.00	4,237.00	42,831.00
03.06.2024	4,250.00	4,151.00	4,250.00	4,214.00	15,978.00
04.06.2024	4,263.00	4,181.00	4,218.00	4,263.00	12,626.00
05.06.2024	4,347.00	4,260.00	4,260.00	4,328.00	17,088.00
06.06.2024	4,359.00	4,315.00	4,339.00	4,324.00	10,674.00
07.06.2024	4,339.00	4,277.00	4,339.00	4,314.00	11,821.00
10.06.2024	4,396.00	4,324.00	4,339.00	4,362.00	16,530.00
11.06.2024	4,381.00	4,318.00	4,361.00	4,356.00	12,444.00
12.06.2024	4,381.00	4,344.00	4,365.00	4,360.00	13,621.00
13.06.2024	4,365.00	4,302.00	4,365.00	4,335.00	17,485.00
14.06.2024	4,341.00	4,285.00	4,335.00	4,296.00	17,761.00
17.06.2024	4,343.00	4,298.00	4,304.00	4,310.00	11,121.00
18.06.2024	4,368.00	4,313.00	4,342.00	4,323.00	11,483.00
19.06.2024	4,326.00	4,239.00	4,317.00	4,275.00	17,830.00
20.06.2024	4,345.00	4,275.00	4,284.00	4,325.00	21,770.00
21.06.2024	4,341.00	4,290.00	-99.99	4,314.00	0.00
24.06.2024	4,364.00	4,268.00	4,268.00	4,349.00	14,605.00
25.06.2024	4,375.00	4,330.00	4,332.00	4,347.00	12,194.00
26.06.2024	4,395.00	4,325.00	4,369.00	4,340.00	13,720.00
27.06.2024	4,370.00	4,328.00	4,359.00	4,351.00	10,602.00
28.06.2024	4,366.00	4,241.00	4,365.00	4,260.00	17,858.00
01.07.2024	4,315.00	4,263.00	4,290.00	4,302.00	13,541.00
02.07.2024	4,287.00	4,186.00	4,287.00	4,282.00	15,579.00
03.07.2024	4,320.00	4,255.00	4,299.00	4,309.00	10,173.00
04.07.2024	4,328.00	4,288.00	4,319.00	4,319.00	8,423.00
05.07.2024	4,333.00	4,257.00	4,330.00	4,257.00	10,044.00
08.07.2024	4,327.00	4,256.00	4,256.00	4,305.00	9,828.00
09.07.2024	4,392.00	4,298.00	4,301.00	4,372.00	13,092.00
10.07.2024	4,377.00	4,302.00	4,377.00	4,335.00	9,534.00
11.07.2024	4,385.00	4,340.00	4,359.00	4,362.00	12,632.00
12.07.2024	4,376.00	4,312.00	4,356.00	4,375.00	10,252.00
15.07.2024	4,385.00	4,290.00	4,368.00	4,290.00	8,557.00
16.07.2024	4,302.00	4,238.00	4,253.00	4,294.00	11,142.00
17.07.2024	4,284.00	4,199.00	4,270.00	4,217.00	17,573.00
18.07.2024	4,251.00	4,188.00	4,219.00	4,227.00	15,781.00
19.07.2024	4,264.00	4,212.00	4,215.00	4,233.00	14,151.00
23.07.2024	4,168.00	4,020.00	4,080.00	4,130.00	26,700.00
24.07.2024	4,201.00	4,107.00	4,146.00	4,201.00	14,704.00
25.07.2024	4,208.00	4,145.00	4,178.00	4,190.00	10,260.00
26.07.2024	4,212.00	4,152.00	4,185.00	4,196.00	15,180.00
29.07.2024	4,253.00	4,210.00	4,220.00	4,221.00	10,896.00
30.07.2024	4,278.00	4,204.00	4,237.00	4,244.00	13,592.00
31.07.2024	4,310.00	4,258.00	4,237.00	4,307.00	28,908.00
02.08.2024	4,265.00	4,145.00	4,246.00	4,197.00	24,399.00
05.08.2024	4,145.00	4,039.00	4,106.00	4,086.00	21,191.00
06.08.2024	4,115.00	4,028.00	4,114.00	4,070.00	17,883.00
07.08.2024	4,170.00	4,085.00	4,100.00	4,140.00	18,822.00
08.08.2024	4,143.00	4,062.00	4,116.00	4,143.00	11,975.00
09.08.2024	4,184.00	4,129.00	4,142.00	4,184.00	9,487.00
12.08.2024	4,191.00	4,117.00	4,191.00	4,137.00	10,232.00
13.08.2024	4,155.00	4,060.00	4,138.00	4,122.00	13,066.00
14.08.2024	4,161.00	4,108.00	4,145.00	4,160.00	12,327.00
15.08.2024	4,196.00	4,144.00	4,172.00	4,168.00	9,311.00
16.08.2024	4,211.00	4,164.00	4,170.00	4,186.00	11,006.00
19.08.2024	4,209.00	4,150.00	4,163.00	4,192.00	8,690.00
20.08.2024	4,212.00	4,172.00	4,208.00	4,174.00	8,895.00
21.08.2024	4,196.00	4,144.00	4,175.00	4,188.00	9,389.00
22.08.2024	4,220.00	4,165.00	4,196.00	4,191.00	8,231.00
23.08.2024	4,222.00	4,180.00	4,188.00	4,207.00	7,792.00
26.08.2024	4,214.00	4,187.00	4,199.00	4,204.00	4,225.00
27.08.2024	4,218.00	4,157.00	4,206.00	4,198.00	10,567.00
28.08.2024	4,361.00	4,218.00	4,220.00	4,354.00	22,417.00
29.08.2024	4,414.00	4,360.00	4,360.00	4,373.00	12,280.00
30.08.2024	4,387.00	4,342.00	4,367.00	4,356.00	16,480.00
02.09.2024	4,356.00	4,303.00	4,340.00	4,348.00	14,483.00
03.09.2024	4,414.00	4,339.00	4,345.00	4,414.00	20,493.00
04.09.2024	4,458.00	4,352.00	4,367.00	4,458.00	22,785.00
05.09.2024	4,468.00	4,352.00	4,430.00	4,366.00	19,423.00
06.09.2024	4,448.00	4,361.00	4,400.00	4,409.00	15,598.00
09.09.2024	4,499.00	4,429.00	4,431.00	4,497.00	17,345.00
10.09.2024	4,513.00	4,477.00	4,492.00	4,491.00	11,191.00
11.09.2024	4,563.00	4,465.00	4,491.00	4,527.00	15,380.00
12.09.2024	4,567.00	4,518.00	4,554.00	4,544.00	13,062.00
13.09.2024	4,572.00	4,534.00	4,561.00	4,552.00	10,032.00
16.09.2024	4,579.00	4,534.00	4,540.00	4,557.00	11,935.00
17.09.2024	4,594.00	4,528.00	4,563.00	4,538.00	17,844.00
18.09.2024	4,556.00	4,450.00	4,548.00	4,456.00	11,689.00
19.09.2024	4,479.00	4,402.00	4,471.00	4,470.00	16,285.00
20.09.2024	4,535.00	4,470.00	4,481.00	4,506.00	26,813.00
23.09.2024	4,547.00	4,444.00	4,444.00	4,537.00	12,712.00
24.09.2024	4,558.00	4,505.00	4,549.00	4,553.00	12,514.00
25.09.2024	4,674.00	4,547.00	4,574.00	4,670.00	17,399.00
26.09.2024	4,690.00	4,571.00	4,684.00	4,609.00	17,843.00
27.09.2024	4,627.00	4,576.00	4,595.00	4,610.00	12,179.00
30.09.2024	4,678.00	4,590.00	4,597.00	4,640.00	16,567.00
01.10.2024	4,681.00	4,584.00	4,637.00	4,588.00	15,079.00
02.10.2024	4,598.00	4,534.00	4,588.00	4,550.00	16,477.00
03.10.2024	4,565.00	4,484.00	4,554.00	4,505.00	12,043.00
04.10.2024	4,492.00	4,420.00	4,491.00	4,434.00	12,469.00
07.10.2024	4,448.00	4,389.00	4,437.00	4,389.00	12,083.00
08.10.2024	4,465.00	4,412.00	4,435.00	4,445.00	12,485.00
09.10.2024	4,465.00	4,406.00	4,422.00	4,418.00	16,808.00
10.10.2024	4,600.00	4,416.00	4,600.00	4,437.00	21,974.00
11.10.2024	4,449.00	4,374.00	4,449.00	4,430.00	20,229.00
14.10.2024	4,504.00	4,433.00	4,440.00	4,504.00	22,292.00
15.10.2024	4,544.00	4,462.00	4,502.00	4,462.00	16,218.00
16.10.2024	4,460.00	4,394.00	4,443.00	4,394.00	15,109.00
17.10.2024	4,371.00	4,296.00	4,344.00	4,324.00	18,336.00
18.10.2024	4,348.00	4,301.00	4,318.00	4,342.00	16,024.00
21.10.2024	4,350.00	4,271.00	4,325.00	4,289.00	15,914.00
22.10.2024	4,275.00	4,204.00	4,275.00	4,240.00	15,371.00
23.10.2024	4,266.00	4,213.00	4,213.00	4,220.00	13,164.00
24.10.2024	4,246.00	4,188.00	4,218.00	4,189.00	18,522.00
25.10.2024	4,196.00	4,151.00	4,185.00	4,194.00	13,660.00
28.10.2024	4,218.00	4,175.00	4,189.00	4,193.00	12,098.00
29.10.2024	4,220.00	4,149.00	4,212.00	4,180.00	12,367.00
30.10.2024	4,176.00	4,120.00	4,176.00	4,149.00	19,575.00
31.10.2024	4,141.00	4,046.00	4,136.00	4,097.00	18,558.00
01.11.2024	4,136.00	4,079.00	4,088.00	4,133.00	11,308.00
04.11.2024	4,129.00	4,094.00	4,127.00	4,099.00	10,250.00
05.11.2024	4,102.00	4,040.00	4,097.00	4,049.00	14,069.00
06.11.2024	4,089.00	3,917.00	4,055.00	3,917.00	25,812.00
07.11.2024	3,976.00	3,890.00	3,920.00	3,901.00	24,422.00
08.11.2024	3,941.00	3,887.00	3,941.00	3,904.00	16,495.00
11.11.2024	3,979.00	3,916.00	3,929.00	3,964.00	14,268.00
12.11.2024	3,937.00	3,885.00	3,937.00	3,894.00	15,404.00
13.11.2024	3,880.00	3,782.00	3,862.00	3,834.00	26,424.00
14.11.2024	3,858.00	3,819.00	3,858.00	3,842.00	17,622.00
15.11.2024	3,803.00	3,760.00	3,778.00	3,774.00	17,698.00
18.11.2024	3,813.00	3,774.00	3,775.00	3,813.00	15,714.00
19.11.2024	3,870.00	3,810.00	3,825.00	3,870.00	19,366.00
20.11.2024	3,897.00	3,825.00	3,897.00	3,863.00	14,134.00
21.11.2024	3,938.00	3,861.00	3,868.00	3,919.00	18,561.00
22.11.2024	3,974.00	3,927.00	3,934.00	3,933.00	13,713.00

צרו איתנו קשר *5988