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 > אקסנצ'ר > גרפים

עדכון אחרון 17:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אקסנצ'ר

Accenture

מניה ACN 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	212.47	212.47	212.47	212.47	0.00
16:50	211.375	211.375	211.375	211.375	171,702.00
17:00	209.39	209.39	209.39	209.39	71,987.00
17:10	210.08	210.08	210.08	210.08	52,755.00
17:20	209.445	209.445	209.445	209.445	57,103.00
17:30	209.161	209.161	209.161	209.161	75,605.00
17:40	208.29	208.29	208.29	208.29	210,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	215.975	213.6601	214.56	213.76	4,907,091.00
19.02.2026 17:30	213.9699	212	213.54	212.035	8,787,051.00
19.02.2026 18:00	213.16	211.33	211.81	212.07	11,333,290.00
19.02.2026 18:30	213.48	211.86	212.08	213.09	15,659,081.00
19.02.2026 19:00	214.01	212.7	212.91	213.325	20,027,179.00
19.02.2026 19:30	213.82	212.91	213.325	212.91	22,881,830.00
19.02.2026 20:00	213.54	212.6028	213.1	213.485	15,704,145.00
19.02.2026 20:30	213.585	212.625	213.49	212.755	33,736,891.00
19.02.2026 21:00	212.845	212.0701	212.745	212.36	34,537,780.00
19.02.2026 21:30	212.6691	211.805	212.4	211.88	39,480,679.00
19.02.2026 22:00	213.81	211.77	211.8225	212.96	37,989,562.00
19.02.2026 22:30	214.92	213.255	213.32	214.92	53,963,454.00
20.02.2026 16:30	216.04	212.49	214	215.62	971,230.00
20.02.2026 17:00	218.17	215.52	215.95	215.825	2,499,066.00
20.02.2026 17:30	215.94	213.7	215.885	214.42	5,416,636.00
20.02.2026 18:00	214.96	213.41	214.035	213.41	8,743,902.00
20.02.2026 18:30	214.795	213.3762	213.39	214	12,772,592.00
20.02.2026 19:00	214.15	212.24	214.15	212.935	17,543,370.00
20.02.2026 19:30	213.225	212.285	212.935	213.12	20,769,032.00
20.02.2026 20:00	213.04	211.94	213	212.54	25,644,486.00
20.02.2026 20:30	214.785	212.39	212.39	214.62	27,939,837.00
20.02.2026 21:00	214.7115	213.87	214.6175	214.37	24,464,145.00
20.02.2026 21:30	214.9	213.43	214.56	213.43	32,989,380.00
20.02.2026 22:00	214.65	213.41	213.41	214.34	36,461,423.00
20.02.2026 22:30	215.59	214.34	214.34	215.42	39,605,164.00
23.02.2026 16:30	212.94	209.135	212.2	209.135	1,834,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.02.2025	366.93	361.06	364.41	363.91	2,578,498.00
25.02.2025	365.58	359.50	361.08	362.95	1,947,521.00
26.02.2025	363.01	356.86	362.70	358.35	2,267,307.00
27.02.2025	361.62	355.37	358.05	356.87	2,734,179.00
28.02.2025	359.14	342.41	357.15	348.50	5,767,855.00
03.03.2025	351.99	343.01	349.42	344.99	2,971,183.00
04.03.2025	349.24	342.00	342.18	345.63	3,094,264.00
05.03.2025	348.80	343.46	345.22	348.26	2,570,634.00
06.03.2025	347.10	339.82	344.52	341.84	3,462,815.00
07.03.2025	342.89	335.91	339.00	342.18	4,446,064.00
10.03.2025	339.90	332.52	338.89	335.30	3,454,511.00
11.03.2025	334.43	325.55	333.08	327.79	3,389,987.00
12.03.2025	330.00	322.89	328.50	324.33	3,086,242.00
13.03.2025	323.69	314.61	323.69	317.07	3,667,279.00
14.03.2025	318.90	314.29	316.41	318.82	4,085,973.00
17.03.2025	326.73	319.60	320.00	325.71	3,518,089.00
18.03.2025	325.05	319.49	323.64	324.07	2,811,302.00
19.03.2025	326.73	321.07	325.19	324.47	4,312,437.00
20.03.2025	306.85	291.51	296.15	300.91	10,693,530.00
21.03.2025	305.60	295.58	298.05	305.32	11,733,280.00
24.03.2025	310.46	305.18	308.10	307.18	3,791,006.00
25.03.2025	312.47	305.42	307.55	308.90	3,889,341.00
26.03.2025	312.75	309.02	309.03	311.16	3,669,622.00
27.03.2025	313.00	307.48	309.22	308.53	2,870,173.00
28.03.2025	310.07	303.84	308.38	304.33	2,321,158.00
31.03.2025	313.11	300.40	302.45	312.04	5,511,686.00
01.04.2025	316.02	310.98	311.60	313.58	3,503,827.00
02.04.2025	318.00	309.75	309.75	316.33	4,117,635.00
03.04.2025	311.79	300.97	308.00	301.46	3,612,618.00
04.04.2025	299.05	284.60	296.80	285.06	3,789,870.00
07.04.2025	293.04	275.01	278.94	284.72	6,293,320.00
08.04.2025	293.03	276.67	290.29	281.39	4,594,136.00
09.04.2025	300.45	278.92	280.00	299.94	6,435,631.00
10.04.2025	296.10	278.34	292.47	285.22	4,568,082.00
11.04.2025	286.30	276.73	282.58	284.34	5,009,200.00
14.04.2025	293.26	286.64	289.92	289.79	3,297,391.00
15.04.2025	292.08	287.34	288.91	288.66	3,273,109.00
16.04.2025	292.50	283.74	289.45	285.24	3,183,336.00
17.04.2025	286.67	281.77	285.52	282.35	2,320,301.00
21.04.2025	282.34	275.98	282.34	279.23	2,834,534.00
22.04.2025	285.10	280.15	281.40	283.96	2,498,856.00
23.04.2025	296.94	286.97	294.65	288.16	2,761,643.00
24.04.2025	291.76	284.74	285.00	291.41	3,269,775.00
25.04.2025	294.01	289.02	291.52	293.71	2,282,839.00
28.04.2025	296.06	289.89	294.52	293.25	1,863,993.00
29.04.2025	299.04	294.80	295.62	298.47	3,251,808.00
30.04.2025	299.55	291.71	295.27	299.15	2,731,886.00
01.05.2025	304.76	298.50	300.80	300.53	2,845,940.00
02.05.2025	306.34	303.86	305.00	305.33	1,809,950.00
05.05.2025	309.41	303.41	303.42	307.71	3,547,390.00
06.05.2025	305.95	303.20	303.86	303.80	2,716,862.00
07.05.2025	308.09	303.47	304.80	306.09	2,647,707.00
08.05.2025	313.25	308.00	309.00	308.88	2,860,162.00
09.05.2025	311.59	306.70	310.03	307.90	1,495,988.00
12.05.2025	322.47	315.36	316.47	322.09	3,271,011.00
13.05.2025	325.71	321.56	321.92	322.53	2,771,439.00
14.05.2025	322.10	317.90	321.54	320.41	2,416,951.00
15.05.2025	324.00	319.76	320.22	323.21	3,044,186.00
16.05.2025	318.06	309.73	317.42	317.69	3,938,852.00
19.05.2025	320.89	315.07	315.79	319.39	2,247,179.00
20.05.2025	320.33	317.39	318.46	320.18	2,928,364.00
21.05.2025	322.86	316.42	317.04	317.72	2,787,998.00
22.05.2025	319.19	316.04	317.51	316.45	2,994,889.00
23.05.2025	311.73	307.86	311.11	309.58	2,940,769.00
27.05.2025	315.70	312.01	313.52	315.43	3,247,048.00
28.05.2025	317.39	314.05	314.75	315.99	3,434,277.00
29.05.2025	318.42	314.78	317.52	317.73	2,516,002.00
30.05.2025	318.99	314.09	318.16	316.82	4,008,973.00
02.06.2025	314.94	311.21	313.63	314.47	2,340,444.00
03.06.2025	313.99	310.60	313.00	312.90	3,678,132.00
04.06.2025	316.79	314.39	315.11	316.40	2,336,643.00
05.06.2025	317.96	313.41	317.30	315.38	3,785,177.00
06.06.2025	320.15	316.38	318.42	317.65	2,308,309.00
09.06.2025	319.23	316.04	318.01	316.62	2,291,085.00
10.06.2025	321.69	317.00	317.57	320.92	2,355,383.00
11.06.2025	321.77	317.84	320.92	319.22	1,858,946.00
12.06.2025	318.62	316.11	317.50	318.13	2,192,475.00
13.06.2025	317.30	311.28	314.32	311.71	2,897,680.00
16.06.2025	317.05	312.82	314.33	314.33	2,928,921.00
17.06.2025	315.95	311.85	312.97	312.03	2,478,200.00
18.06.2025	314.20	305.87	314.20	306.38	4,587,039.00
20.06.2025	288.87	273.19	281.43	285.37	11,618,820.00
23.06.2025	295.33	284.23	286.00	295.00	5,440,577.00
24.06.2025	301.65	295.01	295.68	300.72	4,692,684.00
25.06.2025	301.65	294.35	301.00	294.60	3,163,925.00
26.06.2025	296.96	292.60	296.59	296.08	3,627,305.00
27.06.2025	296.70	292.99	295.88	295.46	4,152,812.00
30.06.2025	299.01	295.74	296.74	298.89	3,127,840.00
01.07.2025	304.19	297.92	298.12	302.62	3,555,806.00
02.07.2025	303.17	298.32	303.17	302.29	2,748,357.00
03.07.2025	305.30	302.29	303.00	304.78	1,616,130.00
07.07.2025	304.79	299.29	303.53	300.54	2,744,861.00
08.07.2025	307.77	300.51	301.75	303.33	2,889,636.00
09.07.2025	304.19	294.79	303.16	297.40	3,176,180.00
10.07.2025	292.60	285.79	292.04	288.36	5,193,905.00
11.07.2025	287.74	280.43	287.21	281.06	5,059,317.00
14.07.2025	280.94	276.95	280.69	279.99	4,272,874.00
15.07.2025	281.11	275.96	281.04	276.07	3,967,218.00
16.07.2025	280.27	276.03	276.75	279.67	3,163,179.00
17.07.2025	283.13	278.25	280.75	282.70	3,510,605.00
18.07.2025	283.82	280.64	283.24	282.44	4,207,309.00
21.07.2025	284.60	282.18	283.52	282.45	2,954,540.00
22.07.2025	287.07	281.80	281.80	286.96	3,613,475.00
23.07.2025	291.00	285.78	289.74	286.04	2,951,424.00
24.07.2025	284.39	279.27	281.78	281.71	3,950,072.00
25.07.2025	284.30	280.56	281.80	283.15	2,528,397.00
28.07.2025	280.99	275.71	280.19	277.04	3,687,900.00
29.07.2025	278.96	276.54	277.45	278.90	3,492,143.00
30.07.2025	278.69	272.39	278.50	274.00	4,269,397.00
31.07.2025	273.88	266.13	271.00	267.10	4,785,462.00
01.08.2025	265.11	254.20	264.63	255.37	6,041,051.00
04.08.2025	259.14	256.61	258.08	258.78	3,469,109.00
05.08.2025	255.80	245.74	255.74	247.07	9,502,720.00
06.08.2025	248.09	244.00	247.70	247.54	8,063,248.00
07.08.2025	251.33	239.82	248.20	241.72	5,857,916.00
08.08.2025	242.92	238.03	242.66	239.20	3,808,261.00
11.08.2025	241.82	236.96	238.00	238.61	4,673,425.00
12.08.2025	242.41	236.67	238.93	237.87	4,697,996.00
13.08.2025	246.73	237.31	238.75	245.68	5,277,542.00
14.08.2025	246.67	242.35	244.54	246.16	4,322,070.00
15.08.2025	249.40	245.74	245.74	247.01	4,171,335.00
18.08.2025	250.99	245.10	247.00	249.13	3,771,866.00
19.08.2025	257.62	250.40	250.53	255.88	4,539,952.00
20.08.2025	260.39	254.99	257.04	255.05	5,067,937.00
21.08.2025	255.00	250.73	255.00	253.99	2,659,128.00
22.08.2025	262.17	254.47	254.69	259.22	3,102,364.00
25.08.2025	259.73	255.04	259.22	256.05	2,344,348.00
26.08.2025	256.69	253.16	255.34	255.42	4,884,204.00
27.08.2025	258.29	255.44	256.12	257.12	2,125,498.00
28.08.2025	258.13	253.96	258.00	256.17	2,982,834.00
29.08.2025	260.38	256.09	256.92	259.97	2,804,033.00
02.09.2025	260.40	251.98	257.85	256.17	3,537,280.00
03.09.2025	254.80	251.32	253.21	254.15	2,915,871.00
04.09.2025	254.70	247.89	253.27	252.94	4,153,220.00
05.09.2025	258.65	250.19	252.93	254.95	4,235,201.00
08.09.2025	256.00	249.47	255.28	255.57	4,689,334.00
09.09.2025	255.96	249.84	255.00	251.99	3,454,856.00
10.09.2025	252.04	240.65	252.04	243.11	5,053,988.00
11.09.2025	244.56	242.35	243.21	244.15	4,636,837.00
12.09.2025	245.24	238.01	244.50	238.54	5,635,326.00
15.09.2025	242.25	235.92	240.67	237.87	4,367,712.00
16.09.2025	238.74	235.83	237.51	236.81	6,461,099.00
17.09.2025	245.20	236.99	237.73	241.24	5,212,889.00
18.09.2025	243.03	237.95	242.09	239.53	2,406,251.00
19.09.2025	240.94	234.18	239.55	239.86	3,789,540.00
22.09.2025	242.49	238.60	239.82	239.65	2,231,986.00
23.09.2025	241.20	234.10	240.55	235.34	2,858,513.00
24.09.2025	240.05	235.75	236.66	239.12	3,837,731.00
25.09.2025	242.00	229.40	238.46	232.51	5,786,609.00
26.09.2025	241.30	231.05	232.46	241.06	3,276,107.00
29.09.2025	249.13	237.25	240.07	247.12	4,088,568.00
30.09.2025	252.09	245.40	246.40	246.45	4,900,928.00
01.10.2025	248.82	239.71	245.26	243.68	3,684,855.00
02.10.2025	248.18	243.25	244.45	244.34	2,277,498.00
03.10.2025	246.46	242.66	245.35	245.30	1,806,162.00
06.10.2025	248.40	242.05	246.02	248.15	1,777,107.00
07.10.2025	252.82	248.21	249.00	251.30	3,424,311.00
08.10.2025	253.67	247.65	250.51	253.05	3,012,073.00
09.10.2025	254.14	249.61	253.27	252.16	2,461,306.00
10.10.2025	252.95	240.71	252.15	241.05	2,093,114.00
13.10.2025	243.93	239.87	241.19	243.38	1,437,121.00
14.10.2025	246.05	239.57	241.59	244.20	2,166,614.00
15.10.2025	247.31	239.06	243.80	239.70	1,786,282.00
16.10.2025	240.27	233.74	240.27	233.97	2,486,501.00
17.10.2025	239.12	233.60	234.25	238.38	1,836,272.00
20.10.2025	244.19	239.74	240.50	242.20	2,078,597.00
21.10.2025	252.09	242.52	242.63	250.59	2,410,588.00
22.10.2025	251.05	247.17	248.30	249.29	1,880,540.00
23.10.2025	250.08	245.46	247.56	249.82	1,702,995.00
24.10.2025	251.09	247.11	250.42	247.87	1,452,026.00
27.10.2025	252.25	247.19	249.00	250.79	1,661,784.00
28.10.2025	254.68	249.19	249.60	253.44	1,816,368.00
29.10.2025	255.44	247.53	253.34	247.77	3,455,606.00
30.10.2025	251.88	245.48	245.93	249.20	2,622,348.00
31.10.2025	250.88	248.06	249.50	250.10	1,975,939.00
03.11.2025	249.49	242.94	249.49	248.55	1,991,569.00
04.11.2025	248.57	241.07	246.16	242.98	1,738,807.00
05.11.2025	248.87	242.76	243.95	247.80	1,751,394.00
06.11.2025	248.67	240.18	247.48	241.38	1,768,806.00
07.11.2025	246.55	239.44	240.60	245.71	2,188,901.00
10.11.2025	248.26	240.40	247.34	244.51	1,315,540.00
11.11.2025	243.86	238.53	243.53	242.65	1,903,802.00
12.11.2025	246.97	242.33	243.25	246.55	1,602,816.00
13.11.2025	248.58	244.32	245.76	247.79	1,918,720.00
14.11.2025	248.88	244.09	245.22	245.23	1,400,312.00
17.11.2025	245.31	240.60	245.31	241.31	1,654,191.00
18.11.2025	241.75	237.43	240.88	240.01	1,848,265.00
19.11.2025	244.38	240.35	241.00	241.07	1,330,098.00
20.11.2025	244.75	239.54	242.94	240.73	1,582,666.00
21.11.2025	253.96	241.29	241.86	251.85	2,827,611.00
24.11.2025	251.33	243.25	250.55	243.68	2,495,359.00
25.11.2025	251.68	244.95	244.95	249.26	1,917,210.00
26.11.2025	251.94	246.89	250.80	247.85	1,135,317.00
28.11.2025	251.43	245.13	247.49	249.97	696,694.00
01.12.2025	258.89	251.02	253.06	257.56	2,549,816.00
02.12.2025	262.96	257.00	258.00	261.04	2,565,584.00
03.12.2025	274.06	261.74	262.05	272.96	3,469,413.00
04.12.2025	280.71	269.17	276.18	269.33	2,079,434.00
05.12.2025	271.00	266.07	268.49	266.56	2,034,030.00
08.12.2025	268.63	265.01	265.99	266.67	1,334,991.00
09.12.2025	272.40	267.25	267.37	269.79	1,771,776.00
10.12.2025	273.64	268.05	268.18	272.34	1,743,543.00
11.12.2025	277.65	269.71	273.00	270.37	2,095,756.00
12.12.2025	273.44	270.30	271.18	271.61	1,500,722.00
15.12.2025	276.40	271.02	275.65	274.77	1,933,981.00
16.12.2025	280.69	270.83	280.00	271.98	2,842,352.00
17.12.2025	279.38	272.00	272.80	274.06	2,785,824.00
18.12.2025	272.36	261.50	264.49	269.93	3,722,589.00
19.12.2025	276.81	270.00	270.00	272.35	3,696,135.00
22.12.2025	272.80	267.85	271.00	270.64	1,591,800.00
23.12.2025	271.67	268.78	269.57	270.77	1,283,198.00
24.12.2025	271.91	269.74	270.01	269.99	580,503.00
26.12.2025	271.61	269.50	269.63	271.09	738,835.00
29.12.2025	273.27	269.99	270.61	271.38	1,482,648.00
30.12.2025	272.42	269.52	271.04	270.00	876,896.00
31.12.2025	270.68	268.32	269.75	268.32	865,842.00
02.01.2026	269.84	258.01	268.64	259.92	2,385,807.00
05.01.2026	266.75	259.48	261.28	263.96	1,826,543.00
06.01.2026	275.99	262.09	263.37	275.97	1,859,744.00
07.01.2026	281.75	271.89	275.92	273.92	1,864,043.00
08.01.2026	286.57	272.11	270.52	281.77	2,735,289.00
09.01.2026	284.40	277.33	282.60	280.66	1,686,064.00
12.01.2026	281.39	276.61	279.30	280.97	2,073,834.00
13.01.2026	280.50	273.01	279.01	276.84	1,658,419.00
14.01.2026	291.08	276.17	276.79	288.65	3,188,756.00
15.01.2026	290.67	285.21	288.00	287.97	3,194,934.00
16.01.2026	289.16	280.74	284.95	286.28	2,773,274.00
20.01.2026	287.27	272.22	282.40	272.61	3,045,604.00
21.01.2026	285.54	275.00	275.65	280.73	2,418,993.00
22.01.2026	289.00	283.39	283.35	285.14	2,517,757.00
23.01.2026	285.94	279.68	285.29	281.08	1,336,087.00
26.01.2026	284.59	276.14	283.27	280.61	1,669,929.00
27.01.2026	280.00	274.16	279.58	275.81	1,567,501.00
28.01.2026	278.66	267.86	276.05	270.31	2,105,010.00
29.01.2026	271.20	257.36	268.97	261.14	4,386,355.00
30.01.2026	264.54	259.90	261.19	263.60	2,573,035.00
02.02.2026	269.12	262.15	264.32	266.83	2,058,479.00
03.02.2026	251.55	238.22	251.32	241.22	4,489,008.00
04.02.2026	245.04	231.90	237.84	241.62	3,954,669.00
05.02.2026	244.73	232.73	240.00	233.54	3,051,189.00
06.02.2026	241.09	232.00	232.52	240.48	2,639,907.00
09.02.2026	239.00	231.86	236.00	236.86	2,457,057.00
10.02.2026	243.60	235.00	238.34	240.86	3,188,624.00
11.02.2026	242.20	228.83	242.20	230.35	3,220,153.00
12.02.2026	229.33	215.16	228.70	222.09	5,685,786.00
13.02.2026	227.31	220.91	222.73	224.19	4,251,136.00
17.02.2026	229.11	217.33	227.00	219.83	3,992,561.00
18.02.2026	224.26	217.16	219.50	223.58	2,546,842.00
19.02.2026	216.28	211.06	215.45	214.89	4,069,764.00
20.02.2026	218.43	211.93	213.60	215.47	2,467,274.00

צרו איתנו קשר *5988