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 > אברי דניסון > גרפים

עדכון אחרון 17:03

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אברי דניסון

Avery Dennison

מניה AVY 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	196.76	196.76	196.76	196.76	0.00
16:50	194.87	194.87	194.87	194.87	5,233.00
17:00	193.83	193.83	193.83	193.83	7,031.00
17:10	193.18	193.18	193.18	193.18	4,222.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	196.3085	193.37	193.78	195.7	94,620.00
20.02.2026 17:30	196.27	194.84	196.27	194.84	237,138.00
20.02.2026 18:00	194.88	194.31	194.63	194.31	263,443.00
20.02.2026 18:30	195.15	194.03	194.12	194.985	395,384.00
20.02.2026 19:00	194.925	194.1325	194.925	194.42	443,051.00
20.02.2026 19:30	195.1399	194.41	194.41	194.97	641,613.00
20.02.2026 20:00	195.26	194.52	194.93	195.26	680,413.00
20.02.2026 20:30	195.73	195.205	195.24	195.52	735,970.00
20.02.2026 21:00	195.7099	195.045	195.52	195.44	812,747.00
20.02.2026 21:30	195.76	195.155	195.485	195.6	1,040,223.00
20.02.2026 22:00	196.195	195.285	195.68	196.195	1,418,119.00
20.02.2026 22:30	196.93	196.22	196.255	196.93	2,456,013.00
23.02.2026 16:30	196.57	194.645	194.645	196.03	25,495.00
23.02.2026 17:00	195.985	194.68	195.985	194.68	53,779.00
23.02.2026 17:30	194.9799	194.16	194.9799	194.535	124,165.00
23.02.2026 18:00	195.18	194.39	194.655	195.1	153,634.00
23.02.2026 18:30	195.18	194.28	195.14	194.99	149,131.00
23.02.2026 19:00	195.175	194.65	195.175	194.65	200,178.00
23.02.2026 19:30	194.855	194.415	194.415	194.835	158,254.00
23.02.2026 20:00	196.165	194.84	195.04	196.165	417,719.00
23.02.2026 20:30	196.5	195.985	196	196.105	408,689.00
23.02.2026 21:00	196.64	195.805	196.32	196.35	647,561.00
23.02.2026 21:30	196.94	196	196.1601	196.5825	751,503.00
23.02.2026 22:00	196.75	195.98	196.75	196.27	787,523.00
23.02.2026 22:30	196.91	196.14	196.37	196.61	1,707,895.00
24.02.2026 16:30	199	197.15	197.92	198.655	12,053.00
24.02.2026 17:00	199	197.92	198.8	198.63	93,744.00
24.02.2026 17:30	199.08	197.16	198.63	197.16	99,867.00
24.02.2026 18:00	197.975	196.625	197.075	196.64	282,533.00
24.02.2026 18:30	196.655	196.01	196.63	196.525	196,845.00
24.02.2026 19:00	197.2	196.415	196.7	196.68	396,250.00
24.02.2026 19:30	197.02	196.37	196.795	197.02	345,244.00
24.02.2026 20:00	197.26	196.775	196.83	196.965	389,595.00
24.02.2026 20:30	197.72	197.047	197.047	197.72	357,641.00
24.02.2026 21:00	197.63	197.14	197.57	197.395	469,903.00
24.02.2026 21:30	197.695	197.32	197.41	197.47	358,985.00
24.02.2026 22:00	197.495	196.94	197.495	197.38	738,609.00
24.02.2026 22:30	197.81	197.04	197.46	197.53	1,497,991.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	186.59	184.34	186.49	185.75	405,987.00
27.02.2025	186.71	184.83	185.06	185.49	323,472.00
28.02.2025	188.25	185.88	186.23	187.97	707,480.00
03.03.2025	190.45	185.44	189.13	185.92	524,654.00
04.03.2025	185.64	180.79	184.74	181.33	957,817.00
05.03.2025	183.63	179.93	180.91	182.82	884,684.00
06.03.2025	183.16	180.11	181.06	182.40	1,148,952.00
07.03.2025	184.87	181.42	181.42	183.94	1,194,434.00
10.03.2025	189.75	183.88	183.92	186.52	787,989.00
11.03.2025	186.89	180.09	186.89	180.15	601,882.00
12.03.2025	180.41	177.06	179.48	177.06	542,541.00
13.03.2025	178.99	174.91	177.18	175.89	552,837.00
14.03.2025	178.96	176.59	177.13	178.64	420,100.00
17.03.2025	180.87	178.22	179.23	179.72	497,399.00
18.03.2025	180.32	178.70	179.78	179.93	538,652.00
19.03.2025	180.63	176.89	179.29	179.11	548,794.00
20.03.2025	180.35	176.57	178.10	177.05	740,439.00
21.03.2025	175.68	173.02	175.24	174.58	1,492,546.00
24.03.2025	177.24	174.56	175.31	177.01	575,846.00
25.03.2025	178.14	174.19	177.54	175.69	426,006.00
26.03.2025	178.21	175.81	175.81	177.94	348,264.00
27.03.2025	178.61	176.48	177.61	177.99	377,055.00
28.03.2025	179.09	175.15	178.72	175.77	331,949.00
31.03.2025	178.40	174.82	175.49	177.97	716,393.00
01.04.2025	179.90	176.76	178.15	179.56	502,663.00
02.04.2025	180.66	177.69	177.79	180.58	424,748.00
03.04.2025	178.29	173.89	176.58	176.34	1,197,349.00
04.04.2025	174.91	168.77	173.63	170.25	1,529,647.00
07.04.2025	172.55	162.53	167.50	166.28	1,787,115.00
08.04.2025	171.01	157.00	170.00	159.58	1,817,365.00
09.04.2025	171.10	157.34	157.96	168.86	1,998,908.00
10.04.2025	167.17	161.50	167.17	166.58	1,220,718.00
11.04.2025	171.26	164.14	166.58	169.68	1,090,785.00
14.04.2025	172.40	170.16	171.84	172.28	820,959.00
15.04.2025	172.97	169.19	171.02	169.50	881,426.00
16.04.2025	171.21	167.18	169.82	168.15	737,081.00
17.04.2025	172.07	169.23	169.23	170.85	625,556.00
21.04.2025	169.85	167.19	169.68	169.03	728,926.00
22.04.2025	175.31	170.26	170.26	174.83	1,141,562.00
23.04.2025	176.65	168.93	173.48	170.25	1,632,637.00
24.04.2025	175.25	168.26	169.00	173.62	1,241,438.00
25.04.2025	173.50	168.83	172.87	170.53	685,271.00
28.04.2025	172.41	168.50	171.35	170.23	931,646.00
29.04.2025	172.83	169.57	169.82	171.72	870,297.00
30.04.2025	171.35	168.09	170.22	171.11	766,048.00
01.05.2025	171.45	168.82	169.88	169.41	619,533.00
02.05.2025	172.76	170.06	172.59	171.42	615,443.00
05.05.2025	172.09	169.70	171.04	170.93	628,462.00
06.05.2025	170.89	168.64	170.18	170.19	582,961.00
07.05.2025	173.12	169.87	171.00	171.66	915,348.00
08.05.2025	174.84	171.77	172.94	173.02	559,257.00
09.05.2025	173.83	171.94	172.91	172.20	292,583.00
12.05.2025	183.73	176.29	176.52	183.34	1,466,720.00
13.05.2025	183.80	181.43	182.96	182.13	668,769.00
14.05.2025	181.84	178.44	181.72	180.51	681,709.00
15.05.2025	181.90	180.15	180.23	181.87	474,129.00
16.05.2025	183.55	180.04	181.87	183.21	654,581.00
19.05.2025	183.78	181.03	181.57	183.57	498,746.00
20.05.2025	184.25	182.16	183.16	183.97	461,018.00
21.05.2025	182.84	180.00	182.31	180.12	518,375.00
22.05.2025	180.87	178.50	179.45	180.30	371,223.00
23.05.2025	178.81	177.06	178.29	177.55	575,045.00
27.05.2025	181.51	178.49	179.47	181.35	763,604.00
28.05.2025	181.63	177.72	181.37	177.76	345,823.00
29.05.2025	179.81	177.91	179.12	179.65	399,351.00
30.05.2025	179.51	175.70	179.31	177.73	1,306,631.00
02.06.2025	177.55	173.64	176.81	176.18	829,271.00
03.06.2025	179.89	174.70	176.00	179.65	758,847.00
04.06.2025	180.41	178.40	179.29	178.73	752,585.00
05.06.2025	178.99	177.26	178.99	177.72	658,645.00
06.06.2025	180.37	178.05	180.20	179.87	489,651.00
09.06.2025	181.44	178.56	180.24	179.64	647,178.00
10.06.2025	181.41	179.10	180.09	180.09	410,516.00
11.06.2025	180.96	176.76	180.22	177.35	638,686.00
12.06.2025	179.52	175.00	176.44	179.34	495,767.00
13.06.2025	178.15	174.40	177.03	174.64	316,009.00
16.06.2025	176.95	174.98	175.96	176.41	388,606.00
17.06.2025	176.07	173.79	175.30	173.95	731,363.00
18.06.2025	175.77	173.85	174.16	173.93	775,188.00
20.06.2025	176.15	173.08	174.46	175.48	1,299,095.00
23.06.2025	179.73	175.50	175.50	179.38	1,314,904.00
24.06.2025	180.67	178.20	179.38	179.13	956,076.00
25.06.2025	180.01	176.18	178.93	176.60	451,364.00
26.06.2025	178.16	175.41	177.45	175.95	874,553.00
27.06.2025	177.74	175.08	176.30	175.63	2,488,986.00
30.06.2025	175.64	174.09	175.11	175.47	967,363.00
01.07.2025	183.35	175.74	175.95	181.08	1,119,685.00
02.07.2025	183.98	180.64	181.99	183.43	681,290.00
03.07.2025	183.80	181.94	182.54	183.24	339,849.00
07.07.2025	183.82	180.29	182.76	180.30	478,673.00
08.07.2025	183.36	180.30	180.49	182.24	401,960.00
09.07.2025	183.70	181.42	182.74	183.52	549,247.00
10.07.2025	186.58	183.23	183.63	184.63	503,371.00
11.07.2025	183.62	181.80	182.70	182.21	486,647.00
14.07.2025	181.94	180.04	181.36	180.45	317,845.00
15.07.2025	181.07	177.06	180.98	177.18	419,794.00
16.07.2025	178.32	175.74	177.31	178.18	506,710.00
17.07.2025	180.97	177.49	178.13	180.80	670,097.00
18.07.2025	181.43	177.86	181.23	178.60	519,058.00
21.07.2025	180.53	178.70	179.30	179.01	634,000.00
22.07.2025	182.21	168.78	176.89	181.67	855,568.00
23.07.2025	184.44	178.48	182.54	179.66	1,144,153.00
24.07.2025	180.94	176.85	179.90	178.45	1,058,903.00
25.07.2025	179.79	176.66	178.96	177.79	461,278.00
28.07.2025	176.99	174.07	176.90	174.36	434,579.00
29.07.2025	174.87	171.93	174.40	172.27	684,610.00
30.07.2025	171.95	167.91	171.95	168.42	585,880.00
31.07.2025	170.01	167.25	167.25	167.77	720,284.00
01.08.2025	167.34	164.19	167.34	165.82	765,721.00
04.08.2025	167.78	165.75	166.11	167.35	442,062.00
05.08.2025	168.46	166.29	167.89	168.17	537,564.00
06.08.2025	168.51	165.63	168.28	167.62	615,355.00
07.08.2025	170.91	167.98	169.04	170.00	730,013.00
08.08.2025	171.43	169.35	170.08	170.81	509,503.00
11.08.2025	171.97	168.63	171.03	171.82	714,525.00
12.08.2025	174.97	171.77	172.27	174.67	906,031.00
13.08.2025	179.53	174.66	174.85	179.43	581,235.00
14.08.2025	178.24	174.53	177.52	177.76	853,513.00
15.08.2025	178.67	174.11	178.13	174.78	513,843.00
18.08.2025	175.06	172.24	174.90	172.25	509,841.00
19.08.2025	176.01	172.66	173.34	175.29	530,755.00
20.08.2025	177.16	174.70	175.67	175.69	537,108.00
21.08.2025	176.23	174.66	174.79	175.88	364,133.00
22.08.2025	180.59	176.85	176.85	178.50	728,206.00
25.08.2025	178.40	175.46	178.16	175.77	399,296.00
26.08.2025	175.69	172.46	175.66	173.22	688,280.00
27.08.2025	174.05	172.20	172.90	173.26	592,363.00
28.08.2025	174.77	170.32	174.01	171.08	452,273.00
29.08.2025	172.76	170.86	171.33	171.65	486,904.00
02.09.2025	170.74	168.73	170.39	169.31	478,499.00
03.09.2025	168.20	165.73	167.65	166.80	491,662.00
04.09.2025	167.63	165.71	166.70	167.03	840,124.00
05.09.2025	169.43	166.51	167.25	168.06	636,835.00
08.09.2025	168.47	165.36	167.53	168.38	790,079.00
09.09.2025	168.98	166.38	168.46	166.88	441,706.00
10.09.2025	167.25	164.30	165.99	164.73	533,344.00
11.09.2025	168.85	164.33	164.90	168.55	406,608.00
12.09.2025	168.28	165.60	167.78	165.65	355,987.00
15.09.2025	166.76	163.90	166.05	164.85	549,343.00
16.09.2025	166.61	164.58	164.60	166.23	656,778.00
17.09.2025	169.47	164.37	166.67	164.94	723,571.00
18.09.2025	167.02	164.93	165.26	166.54	284,135.00
19.09.2025	166.00	163.97	166.00	164.48	383,584.00
22.09.2025	164.90	162.73	164.38	163.26	253,533.00
23.09.2025	164.76	162.91	163.00	163.33	316,747.00
24.09.2025	164.14	161.28	163.33	162.30	196,547.00
25.09.2025	162.63	158.58	160.64	158.68	240,089.00
26.09.2025	160.99	159.29	159.29	160.81	188,716.00
29.09.2025	161.21	159.82	161.08	160.40	183,946.00
30.09.2025	162.35	159.13	160.28	162.16	274,515.00
01.10.2025	163.22	161.80	162.19	162.54	372,243.00
02.10.2025	163.52	161.93	161.93	162.70	243,573.00
03.10.2025	164.09	162.09	162.89	163.43	216,674.00
06.10.2025	163.46	161.91	163.28	162.72	227,296.00
07.10.2025	163.34	159.68	163.00	161.35	257,702.00
08.10.2025	162.58	160.95	160.95	161.94	211,379.00
09.10.2025	162.47	159.74	162.06	160.81	354,935.00
10.10.2025	162.73	158.45	161.54	158.67	259,020.00
13.10.2025	160.50	157.47	159.29	157.49	349,410.00
14.10.2025	160.87	156.23	156.26	160.11	345,661.00
15.10.2025	161.13	158.94	160.53	159.57	229,854.00
16.10.2025	160.60	158.00	159.97	159.30	437,702.00
17.10.2025	160.24	158.32	159.39	159.42	287,420.00
20.10.2025	161.00	159.73	160.50	160.26	390,923.00
21.10.2025	164.06	159.97	159.97	163.44	582,273.00
22.10.2025	180.62	166.19	166.19	179.04	853,631.00
23.10.2025	189.24	183.03	183.79	186.33	876,604.00
24.10.2025	187.68	180.97	186.36	181.57	365,270.00
27.10.2025	182.14	179.10	182.14	180.52	254,108.00
28.10.2025	181.07	179.02	180.71	179.23	231,737.00
29.10.2025	180.20	175.90	178.94	176.69	402,394.00
30.10.2025	178.47	174.66	175.88	175.94	304,857.00
31.10.2025	176.04	173.68	175.06	174.80	279,307.00
03.11.2025	174.33	171.42	173.69	174.24	364,173.00
04.11.2025	174.98	172.80	173.67	174.28	303,488.00
05.11.2025	176.03	171.98	174.29	174.62	374,527.00
06.11.2025	175.80	171.51	175.80	171.96	247,134.00
07.11.2025	174.81	171.61	171.61	174.09	263,421.00
10.11.2025	174.83	171.07	174.83	173.54	206,237.00
11.11.2025	177.24	174.04	174.04	174.26	252,990.00
12.11.2025	175.47	172.34	174.00	174.03	277,837.00
13.11.2025	176.99	173.23	174.13	176.33	384,119.00
14.11.2025	176.74	172.70	176.74	172.88	415,643.00
17.11.2025	173.13	170.65	172.66	170.74	249,207.00
18.11.2025	171.13	168.76	170.11	168.76	274,063.00
19.11.2025	168.96	165.96	168.59	168.44	334,494.00
20.11.2025	169.73	165.89	168.44	165.96	342,303.00
21.11.2025	173.17	166.92	168.10	170.34	363,173.00
24.11.2025	171.60	167.14	169.82	167.57	423,982.00
25.11.2025	171.25	168.23	168.23	170.51	269,056.00
26.11.2025	172.98	170.06	170.64	172.30	340,893.00
28.11.2025	173.48	172.16	172.67	172.38	88,567.00
01.12.2025	173.85	170.21	171.55	172.47	272,536.00
02.12.2025	173.89	171.60	172.70	172.23	398,970.00
03.12.2025	175.80	171.02	171.90	175.63	417,142.00
04.12.2025	179.08	174.36	177.00	174.94	489,167.00
05.12.2025	179.64	174.38	175.54	179.35	628,734.00
08.12.2025	179.65	174.07	178.29	175.30	515,704.00
09.12.2025	175.27	172.89	174.65	172.94	259,126.00
10.12.2025	178.00	172.00	174.08	177.20	376,265.00
11.12.2025	182.33	177.26	176.67	181.63	373,270.00
12.12.2025	183.85	181.70	182.57	182.53	397,344.00
15.12.2025	183.90	181.19	182.75	183.71	264,208.00
16.12.2025	183.95	181.16	184.10	183.01	335,216.00
17.12.2025	184.62	181.81	182.00	183.88	414,713.00
18.12.2025	185.25	183.04	183.17	183.20	283,311.00
19.12.2025	183.30	180.44	183.93	181.15	396,973.00
22.12.2025	181.85	180.46	181.09	181.03	189,589.00
23.12.2025	181.88	180.49	181.05	181.21	362,014.00
24.12.2025	182.22	181.00	181.17	181.69	109,440.00
26.12.2025	183.27	180.62	182.31	182.51	170,581.00
29.12.2025	183.68	181.89	182.84	182.66	183,707.00
30.12.2025	183.86	181.75	183.06	183.17	452,938.00
31.12.2025	183.95	181.37	181.97	181.88	265,326.00
02.01.2026	183.22	179.36	181.66	182.48	454,802.00
05.01.2026	182.51	179.71	180.58	180.61	372,929.00
06.01.2026	183.05	180.46	181.64	182.05	289,502.00
07.01.2026	183.12	179.28	183.37	180.57	223,220.00
08.01.2026	189.60	179.72	180.29	186.01	600,979.00
09.01.2026	188.93	184.98	186.79	188.41	367,033.00
12.01.2026	190.37	187.53	189.29	187.97	179,242.00
13.01.2026	189.67	186.52	188.60	187.68	315,619.00
14.01.2026	189.90	186.12	188.93	188.39	255,064.00
15.01.2026	190.35	186.86	188.30	189.06	313,243.00
16.01.2026	188.81	185.78	189.31	188.66	413,659.00
20.01.2026	186.99	181.64	186.42	182.28	254,218.00
21.01.2026	186.21	183.01	183.78	185.86	253,836.00
22.01.2026	187.42	184.55	186.21	185.93	195,534.00
23.01.2026	187.47	184.66	185.05	187.41	223,807.00
26.01.2026	188.71	186.37	188.19	188.23	197,115.00
27.01.2026	188.35	185.85	187.45	186.89	168,913.00
28.01.2026	186.95	183.90	186.10	184.83	208,937.00
29.01.2026	186.46	183.90	185.99	185.31	181,726.00
30.01.2026	185.90	182.74	184.74	185.39	269,037.00
02.02.2026	187.33	184.17	184.76	187.18	362,284.00
03.02.2026	189.03	185.14	186.39	186.81	536,357.00
04.02.2026	194.28	185.30	185.55	193.04	815,853.00
05.02.2026	196.00	191.04	192.96	192.86	628,580.00
06.02.2026	194.72	190.82	193.81	191.47	429,415.00
09.02.2026	191.69	189.18	191.54	189.46	217,494.00
10.02.2026	191.90	188.15	189.90	190.71	224,379.00
11.02.2026	193.88	189.18	190.71	192.75	215,011.00
12.02.2026	197.54	193.57	193.34	195.41	320,560.00
13.02.2026	196.90	193.76	195.38	195.81	246,127.00
17.02.2026	195.77	192.60	195.46	194.39	189,594.00
18.02.2026	195.93	193.26	193.17	195.41	149,272.00
19.02.2026	196.72	193.14	195.30	193.64	204,155.00
20.02.2026	196.99	191.97	194.30	196.95	329,334.00
23.02.2026	196.94	194.16	195.10	196.58	290,463.00
24.02.2026	199.54	196.01	198.14	197.47	267,438.00

צרו איתנו קשר *5988