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 > איאון > גרפים

עדכון אחרון 19:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איאון

Aon

מניה AON 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	318.73	318.73	318.73	318.73	0.00
16:50	318.455	318.455	318.455	318.455	14,078.00
17:00	319.77	319.77	319.77	319.77	14,158.00
17:10	319.545	319.545	319.545	319.545	6,156.00
17:20	320.71	320.71	320.71	320.71	4,499.00
17:30	322.025	322.025	322.025	322.025	10,405.00
17:40	321.705	321.705	321.705	321.705	8,487.00
17:50	322.38	322.38	322.38	322.38	16,713.00
18:00	322.34	322.34	322.34	322.34	34,447.00
18:10	322.19	322.19	322.19	322.19	7,885.00
18:20	320.9	320.9	320.9	320.9	25,941.00
18:30	320.85	320.85	320.85	320.85	3,473.00
18:40	321.2526	321.2526	321.2526	321.2526	5,439.00
18:50	321.63	321.63	321.63	321.63	33,181.00
19:00	322.095	322.095	322.095	322.095	25,237.00
19:10	322.13	322.13	322.13	322.13	5,707.00
19:20	322.845	322.845	322.845	322.845	6,036.00
19:30	322.8077	322.8077	322.8077	322.8077	7,414.00
19:40	323.51	323.51	323.51	323.51	5,823.00
19:50	323.95	323.95	323.95	323.95	9,276.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	326.8351	324.81	325	326.165	547,577.00
20.02.2026 17:30	327.199	325.2925	327.11	325.2925	1,298,837.00
20.02.2026 18:00	326.52	325.63	325.63	325.81	1,511,299.00
20.02.2026 18:30	327.08	325.76	325.81	326.49	2,336,425.00
20.02.2026 19:00	326.33	324.225	326.33	325.285	3,312,575.00
20.02.2026 19:30	325.04	324.31	324.92	324.31	3,676,116.00
20.02.2026 20:00	325.04	323.615	324.31	324.9551	4,454,883.00
20.02.2026 20:30	325.37	324.77	324.96	324.885	5,819,203.00
20.02.2026 21:00	325.16	323.9888	325.15	324.69	5,174,104.00
20.02.2026 21:30	325.345	324.5401	324.71	325.195	6,397,650.00
20.02.2026 22:00	325.55	324.55	325.1537	324.98	9,075,948.00
20.02.2026 22:30	326.24	324.505	325.04	325.23	11,865,102.00
23.02.2026 16:30	326.415	320.82	325.04	321.04	188,920.00
23.02.2026 17:00	321.44	319.52	320.83	319.62	627,237.00
23.02.2026 17:30	321.85	319.435	319.435	321.85	1,187,588.00
23.02.2026 18:00	322.43	320.795	321.265	321.56	1,583,899.00
23.02.2026 18:30	322.09	319.84	321.26	320.26	2,765,593.00
23.02.2026 19:00	320.505	318.965	320.245	319.85	4,641,793.00
23.02.2026 19:30	320.75	319.5914	319.65	320.145	4,520,956.00
23.02.2026 20:00	320.56	319.29	320.36	320.385	7,579,971.00
23.02.2026 20:30	320.6	319.52	320.55	319.7875	6,328,716.00
23.02.2026 21:00	320.02	317.7558	320.02	318.13	6,438,113.00
23.02.2026 21:30	318.67	317.425	318.15	318.59	7,250,786.00
23.02.2026 22:00	319.13	316.66	318.98	316.7	7,783,808.00
23.02.2026 22:30	317.175	314.99	316.68	315.23	12,883,961.00
24.02.2026 16:30	317.72	312.89	314.63	317.55	457,279.00
24.02.2026 17:00	318.895	317.26	317.52	317.44	1,453,171.00
24.02.2026 17:30	318.27	316.81	317.195	318.105	2,161,137.00
24.02.2026 18:00	318.305	316.7	317.86	318.0325	2,817,325.00
24.02.2026 18:30	318.275	317.045	318.235	317.395	3,947,925.00
24.02.2026 19:00	317.94	317.06	317.33	317.8	5,259,499.00
24.02.2026 19:30	318.295	317.36	317.85	318.21	5,111,228.00
24.02.2026 20:00	318.8	317.335	318.215	318.025	6,469,620.00
24.02.2026 20:30	319.755	318.135	318.135	319.19	7,992,891.00
24.02.2026 21:00	321.24	319.0301	319.175	320.86	10,278,261.00
24.02.2026 21:30	320.83	320.04	320.755	320.17	12,765,072.00
24.02.2026 22:00	320.235	319.1	320.17	319.38	13,990,888.00
24.02.2026 22:30	319.79	318.665	319.28	319.33	18,226,241.00
25.02.2026 16:30	321.61	317.78	321.61	320.175	225,997.00
25.02.2026 17:00	322.5199	318.955	319.37	321.87	453,580.00
25.02.2026 17:30	322.38	321.65	321.65	321.885	649,660.00
25.02.2026 18:00	322.19	320.78	322.07	320.96	1,157,569.00
25.02.2026 18:30	322.56	320.68	321.37	322.56	1,718,443.00
25.02.2026 19:00	323.06	322.13	322.495	322.625	2,530,993.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	400.22	395.01	397.00	399.23	1,504,211.00
27.02.2025	408.26	397.85	399.81	404.00	1,081,237.00
28.02.2025	409.99	400.09	406.31	409.12	1,630,298.00
03.03.2025	412.97	405.73	410.15	409.32	2,075,937.00
04.03.2025	411.18	403.80	410.05	404.68	1,460,761.00
05.03.2025	407.00	397.30	402.46	404.07	1,452,551.00
06.03.2025	403.83	398.94	402.10	401.60	907,904.00
07.03.2025	403.83	398.34	401.01	403.09	1,300,293.00
10.03.2025	407.07	396.30	402.53	398.99	2,097,526.00
11.03.2025	401.63	395.58	399.39	399.74	1,770,352.00
12.03.2025	399.71	392.25	398.75	398.29	1,573,826.00
13.03.2025	400.48	392.85	398.30	394.20	918,445.00
14.03.2025	399.77	392.24	395.30	398.79	742,874.00
17.03.2025	398.00	387.16	396.30	390.98	1,825,636.00
18.03.2025	391.98	387.70	391.55	390.05	1,584,628.00
19.03.2025	391.83	387.80	389.79	390.38	933,303.00
20.03.2025	395.35	388.74	390.17	393.17	855,329.00
21.03.2025	395.00	388.94	392.29	390.35	1,359,525.00
24.03.2025	394.85	391.05	393.03	393.15	1,143,647.00
25.03.2025	398.55	392.55	393.94	396.14	839,229.00
26.03.2025	399.43	394.77	397.28	396.73	884,094.00
27.03.2025	400.07	395.42	398.71	399.54	1,527,964.00
28.03.2025	402.49	393.85	399.54	394.55	1,142,271.00
31.03.2025	401.00	394.24	396.44	399.09	1,339,053.00
01.04.2025	401.03	395.70	398.41	398.81	765,195.00
02.04.2025	397.88	390.23	397.88	396.03	1,013,626.00
03.04.2025	400.59	391.38	392.28	394.29	1,219,084.00
04.04.2025	395.75	373.77	389.43	375.76	2,368,157.00
07.04.2025	375.96	358.50	371.48	364.35	1,835,694.00
08.04.2025	376.39	355.20	373.67	360.23	1,949,383.00
09.04.2025	374.77	351.36	358.64	373.37	2,939,073.00
10.04.2025	373.94	362.79	371.15	369.02	1,416,353.00
11.04.2025	377.20	365.34	370.48	376.30	1,759,620.00
14.04.2025	387.69	378.05	379.89	384.34	1,536,734.00
15.04.2025	386.45	378.86	384.34	379.11	845,317.00
16.04.2025	382.32	371.25	381.86	372.82	978,213.00
17.04.2025	374.11	362.27	374.11	367.41	1,562,803.00
21.04.2025	365.75	351.18	365.75	355.95	1,362,440.00
22.04.2025	369.58	357.73	360.95	368.52	1,811,180.00
23.04.2025	371.73	365.89	370.36	368.83	1,145,311.00
24.04.2025	367.38	363.13	364.99	365.05	1,889,849.00
25.04.2025	346.51	323.73	341.50	336.50	5,014,872.00
28.04.2025	346.34	334.67	339.41	343.47	2,943,905.00
29.04.2025	350.26	340.03	340.03	349.90	2,143,645.00
30.04.2025	355.68	345.90	349.00	354.79	1,751,840.00
01.05.2025	356.61	351.18	351.18	351.54	1,197,954.00
02.05.2025	358.00	352.68	356.54	356.25	1,114,571.00
05.05.2025	357.72	351.68	356.25	355.49	1,152,951.00
06.05.2025	360.26	352.11	355.00	357.93	1,890,608.00
07.05.2025	361.69	358.19	358.66	359.72	1,201,818.00
08.05.2025	363.61	357.00	360.04	357.11	1,181,567.00
09.05.2025	358.59	352.55	357.09	354.32	597,911.00
12.05.2025	355.10	347.75	353.18	353.57	1,288,103.00
13.05.2025	360.22	354.91	357.09	355.07	1,333,174.00
14.05.2025	355.61	347.42	355.29	352.22	1,527,655.00
15.05.2025	358.99	353.15	353.15	358.59	1,135,553.00
16.05.2025	362.27	357.70	358.53	361.92	1,096,922.00
19.05.2025	365.31	360.30	361.61	364.96	1,140,103.00
20.05.2025	364.80	361.87	364.67	362.43	678,025.00
21.05.2025	362.21	357.35	361.11	358.06	903,163.00
22.05.2025	358.43	352.86	357.23	355.33	811,619.00
23.05.2025	357.28	351.89	355.39	356.54	1,087,256.00
27.05.2025	366.23	357.21	359.87	365.06	1,076,837.00
28.05.2025	366.14	360.77	363.52	361.32	832,391.00
29.05.2025	366.92	359.26	360.74	366.92	1,272,269.00
30.05.2025	372.99	365.54	366.68	372.08	1,849,192.00
02.06.2025	376.57	367.94	368.06	376.16	1,238,738.00
03.06.2025	379.91	371.50	377.43	374.48	1,169,133.00
04.06.2025	376.17	370.30	374.78	372.62	852,091.00
05.06.2025	372.30	366.99	372.28	370.49	1,177,630.00
06.06.2025	374.61	370.03	372.95	371.09	705,574.00
09.06.2025	369.84	351.49	369.50	353.83	1,896,381.00
10.06.2025	357.89	350.67	357.31	351.71	1,097,182.00
11.06.2025	352.05	347.42	350.55	349.48	1,604,070.00
12.06.2025	356.11	349.75	351.54	355.78	1,366,391.00
13.06.2025	356.25	352.41	353.60	353.00	1,025,261.00
16.06.2025	355.79	349.39	353.99	350.04	1,694,030.00
17.06.2025	351.59	346.70	348.54	350.81	1,171,260.00
18.06.2025	353.42	347.75	350.81	350.83	1,035,576.00
20.06.2025	357.19	351.46	351.47	354.70	1,771,378.00
23.06.2025	360.38	353.44	354.10	359.95	1,172,813.00
24.06.2025	361.47	355.17	361.09	360.68	1,269,833.00
25.06.2025	360.50	354.42	360.50	354.46	1,074,101.00
26.06.2025	356.76	352.00	355.00	353.55	1,055,560.00
27.06.2025	356.67	351.12	353.51	352.73	4,471,386.00
30.06.2025	357.53	351.21	352.31	356.76	1,029,207.00
01.07.2025	359.07	353.44	357.13	356.93	883,202.00
02.07.2025	358.60	345.78	354.90	351.55	1,272,549.00
03.07.2025	356.31	351.49	352.87	354.76	640,714.00
07.07.2025	356.19	351.54	354.25	353.23	1,182,885.00
08.07.2025	357.02	348.03	350.69	354.57	2,507,968.00
09.07.2025	357.27	352.19	353.85	356.92	875,084.00
10.07.2025	359.88	355.70	356.54	359.00	1,044,374.00
11.07.2025	360.57	355.10	357.75	355.67	857,226.00
14.07.2025	360.00	353.83	356.88	359.82	764,295.00
15.07.2025	359.53	352.38	357.59	352.38	1,102,323.00
16.07.2025	355.25	349.64	355.25	354.56	1,150,949.00
17.07.2025	356.49	351.35	352.61	354.63	1,219,686.00
18.07.2025	358.50	352.40	354.96	356.11	1,079,862.00
21.07.2025	356.61	350.75	356.15	350.91	935,439.00
22.07.2025	355.82	351.60	351.98	354.22	1,960,754.00
23.07.2025	357.43	351.16	355.61	357.28	1,679,502.00
24.07.2025	359.75	356.01	357.17	356.61	1,514,685.00
25.07.2025	381.00	368.51	368.51	372.89	2,251,361.00
28.07.2025	373.55	367.57	371.30	369.16	1,503,374.00
29.07.2025	369.16	352.02	369.16	354.03	2,218,359.00
30.07.2025	359.53	353.73	356.00	355.34	1,525,677.00
31.07.2025	360.17	352.91	352.91	355.71	1,387,324.00
01.08.2025	356.68	351.44	356.68	353.46	1,496,271.00
04.08.2025	360.88	351.58	353.78	360.40	1,133,535.00
05.08.2025	364.13	359.78	360.79	361.60	1,143,280.00
06.08.2025	364.33	358.32	363.20	363.68	929,313.00
07.08.2025	366.66	361.25	363.71	365.03	1,362,206.00
08.08.2025	367.01	363.58	367.00	366.40	1,095,230.00
11.08.2025	370.33	365.46	366.95	368.09	1,274,578.00
12.08.2025	368.65	360.25	368.48	363.81	2,456,683.00
13.08.2025	372.46	365.59	366.81	370.92	1,187,022.00
14.08.2025	372.04	365.14	371.04	366.35	1,227,440.00
15.08.2025	370.70	365.21	367.20	367.01	1,167,768.00
18.08.2025	369.78	365.21	366.08	365.37	1,323,618.00
19.08.2025	373.36	366.24	367.09	372.86	1,015,114.00
20.08.2025	378.68	372.72	373.93	374.00	1,104,902.00
21.08.2025	375.77	371.17	372.50	375.27	1,062,525.00
22.08.2025	378.70	373.85	377.45	375.10	1,091,657.00
25.08.2025	376.69	370.73	374.11	370.94	864,194.00
26.08.2025	371.11	367.02	369.14	369.00	1,302,796.00
27.08.2025	371.09	368.02	369.90	368.37	782,716.00
28.08.2025	368.04	364.03	367.77	366.54	711,244.00
29.08.2025	368.55	365.79	367.85	367.00	774,526.00
02.09.2025	372.75	365.96	367.63	371.96	1,236,060.00
03.09.2025	375.00	368.27	372.68	374.00	1,178,588.00
04.09.2025	375.87	370.85	375.48	373.49	751,164.00
05.09.2025	375.64	368.04	372.91	370.54	706,079.00
08.09.2025	370.54	365.47	370.54	370.01	1,005,513.00
09.09.2025	370.48	365.86	369.93	366.38	974,158.00
10.09.2025	365.36	361.08	364.78	362.37	788,102.00
11.09.2025	372.39	364.79	366.09	372.25	1,531,894.00
12.09.2025	374.05	369.80	371.56	371.95	791,111.00
15.09.2025	373.60	363.20	371.90	363.80	649,074.00
16.09.2025	362.76	356.15	361.26	356.57	1,351,293.00
17.09.2025	361.23	355.22	357.97	358.00	1,405,066.00
18.09.2025	357.83	352.70	355.40	352.73	587,010.00
19.09.2025	355.39	348.66	354.01	350.69	963,170.00
22.09.2025	354.98	349.21	350.10	353.54	384,099.00
23.09.2025	356.58	349.33	353.37	353.04	768,640.00
24.09.2025	356.22	352.50	352.86	354.48	204,557.00
25.09.2025	356.64	350.65	355.49	351.51	426,574.00
26.09.2025	358.99	351.49	353.33	356.04	268,194.00
29.09.2025	356.96	352.55	356.96	354.61	587,278.00
30.09.2025	356.94	351.80	353.82	356.33	364,311.00
01.10.2025	360.12	353.57	355.15	360.12	607,987.00
02.10.2025	361.95	354.61	358.73	360.81	279,638.00
03.10.2025	365.98	359.49	359.91	363.89	356,665.00
06.10.2025	367.00	362.12	363.60	365.94	390,588.00
07.10.2025	369.14	364.33	364.33	366.90	317,905.00
08.10.2025	370.31	364.93	366.49	365.46	600,744.00
09.10.2025	367.25	359.92	365.58	360.34	347,987.00
10.10.2025	363.28	359.18	362.84	359.93	285,524.00
13.10.2025	359.55	351.86	354.40	353.40	346,933.00
14.10.2025	360.76	352.40	353.81	360.52	459,121.00
15.10.2025	359.97	354.06	358.05	355.86	581,026.00
16.10.2025	348.91	337.92	348.91	343.22	1,128,992.00
17.10.2025	348.31	343.54	343.54	346.96	722,596.00
20.10.2025	346.88	341.40	346.79	344.35	413,850.00
21.10.2025	346.33	342.18	343.46	343.35	424,346.00
22.10.2025	344.29	340.51	342.98	343.11	584,722.00
23.10.2025	343.40	338.25	343.20	341.14	766,534.00
24.10.2025	342.33	337.41	340.36	337.73	444,647.00
27.10.2025	338.58	335.24	336.45	336.73	926,911.00
28.10.2025	335.21	329.00	335.21	329.97	612,131.00
29.10.2025	329.19	324.28	326.53	326.23	865,721.00
30.10.2025	330.66	326.51	328.73	328.30	1,170,519.00
31.10.2025	348.61	334.80	338.55	340.85	1,264,700.00
03.11.2025	340.36	331.14	340.00	339.98	725,123.00
04.11.2025	344.37	337.82	339.51	344.19	510,522.00
05.11.2025	346.76	341.71	344.45	341.85	733,785.00
06.11.2025	343.35	339.00	340.45	340.04	407,281.00
07.11.2025	348.18	339.01	340.51	346.32	861,879.00
10.11.2025	346.83	341.04	345.27	345.05	482,843.00
11.11.2025	350.43	344.64	345.27	350.08	375,147.00
12.11.2025	351.58	345.48	349.50	350.15	557,175.00
13.11.2025	352.85	347.27	351.77	350.96	542,376.00
14.11.2025	354.24	344.87	351.29	349.96	539,052.00
17.11.2025	353.00	347.27	350.10	350.07	837,873.00
18.11.2025	352.64	344.41	351.98	348.54	660,821.00
19.11.2025	349.98	339.17	348.25	344.02	590,795.00
20.11.2025	346.06	343.28	343.72	345.82	611,202.00
21.11.2025	349.70	344.15	347.56	346.58	1,287,031.00
24.11.2025	347.32	343.32	347.00	344.32	673,528.00
25.11.2025	351.50	342.80	346.78	351.12	325,781.00
26.11.2025	353.45	349.77	351.14	352.83	329,908.00
28.11.2025	355.62	351.68	352.77	353.77	197,190.00
01.12.2025	355.48	350.45	354.52	351.25	488,081.00
02.12.2025	351.66	345.56	351.62	345.71	449,184.00
03.12.2025	347.34	341.98	346.80	344.56	390,267.00
04.12.2025	347.99	344.64	345.05	347.60	312,064.00
05.12.2025	347.57	340.19	346.90	345.16	582,847.00
08.12.2025	344.55	341.03	343.77	343.52	372,593.00
09.12.2025	348.65	343.17	344.99	346.09	463,109.00
10.12.2025	346.42	336.44	346.42	340.00	696,894.00
11.12.2025	348.12	340.13	341.78	347.31	459,741.00
12.12.2025	354.06	347.39	347.39	353.85	486,581.00
15.12.2025	354.88	350.98	353.82	354.22	441,875.00
16.12.2025	354.72	351.04	353.75	351.84	551,292.00
17.12.2025	354.31	349.93	350.99	352.05	415,769.00
18.12.2025	354.06	350.70	350.95	353.19	483,908.00
19.12.2025	354.46	349.91	353.02	349.93	1,104,231.00
22.12.2025	356.77	348.00	348.03	355.39	393,259.00
23.12.2025	356.81	353.88	355.94	355.97	280,967.00
24.12.2025	358.13	354.02	353.67	356.59	108,929.00
26.12.2025	357.79	354.14	355.96	356.87	162,752.00
29.12.2025	358.55	355.40	356.87	356.70	185,768.00
30.12.2025	357.57	353.66	355.91	356.60	207,501.00
31.12.2025	356.56	352.84	355.90	352.87	192,434.00
02.01.2026	351.65	342.75	350.52	344.33	390,070.00
05.01.2026	352.14	339.39	340.47	351.36	441,192.00
06.01.2026	353.53	348.32	349.74	349.67	361,210.00
07.01.2026	353.16	342.92	349.23	350.23	795,704.00
08.01.2026	355.43	347.22	347.53	351.80	458,462.00
09.01.2026	353.36	350.12	352.24	350.82	313,318.00
12.01.2026	353.93	349.37	351.41	350.67	462,293.00
13.01.2026	350.70	343.23	348.56	344.70	509,466.00
14.01.2026	347.83	344.50	344.96	346.16	500,972.00
15.01.2026	346.55	342.70	346.18	344.77	336,902.00
16.01.2026	344.39	340.60	343.00	343.81	369,001.00
20.01.2026	342.97	337.44	340.26	339.51	602,580.00
21.01.2026	341.83	330.77	341.41	332.78	912,702.00
22.01.2026	336.58	330.53	331.11	336.09	779,860.00
23.01.2026	338.84	333.86	336.14	338.66	508,430.00
26.01.2026	342.00	336.98	338.99	338.89	557,855.00
27.01.2026	335.50	325.92	337.32	330.88	634,376.00
28.01.2026	335.23	327.53	330.13	332.94	719,561.00
29.01.2026	343.28	335.57	336.44	342.95	1,150,700.00
30.01.2026	351.80	341.17	346.07	350.16	1,053,717.00
02.02.2026	358.04	348.24	352.34	349.99	636,871.00
03.02.2026	351.15	343.20	346.77	346.72	561,013.00
04.02.2026	355.92	348.17	348.38	350.22	614,305.00
05.02.2026	353.68	343.19	351.61	343.26	739,361.00
06.02.2026	345.00	340.61	345.69	342.01	760,864.00
09.02.2026	343.92	309.13	341.63	310.45	2,254,666.00
10.02.2026	322.08	314.83	315.59	318.00	2,194,081.00
11.02.2026	317.83	307.01	315.00	309.97	1,687,700.00
12.02.2026	317.58	304.59	311.15	314.56	1,283,908.00
13.02.2026	322.36	313.16	316.12	321.53	1,043,121.00
17.02.2026	329.00	320.02	325.84	326.00	1,024,519.00
18.02.2026	326.41	321.03	324.23	322.96	470,440.00
19.02.2026	324.30	320.91	323.06	324.17	480,942.00
20.02.2026	327.20	323.49	326.82	325.22	507,099.00
23.02.2026	326.44	314.89	324.34	315.48	752,260.00
24.02.2026	321.30	312.89	315.85	319.40	758,765.00

צרו איתנו קשר *5988