גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'פריס פייננשל גרופ > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'פריס פייננשל גרופ

Jefferies Financial Group

מניה JEF ניו-יורק USD

שער

78.58

שינוי

+2.36%

שינוי ב USD

1.81

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	77.04	77.04	77.04	77.04	0.00
16:50	77.47	77.47	77.47	77.47	28,134.00
17:00	77.5	77.5	77.5	77.5	39,053.00
17:10	77.525	77.525	77.525	77.525	120,986.00
17:20	77.83	77.83	77.83	77.83	99,252.00
17:30	77.93	77.93	77.93	77.93	50,570.00
17:40	78.095	78.095	78.095	78.095	35,378.00
17:50	78.18	78.18	78.18	78.18	26,696.00
18:00	78.4	78.4	78.4	78.4	36,730.00
18:10	78.27	78.27	78.27	78.27	36,794.00
18:20	78.11	78.11	78.11	78.11	44,624.00
18:30	78.025	78.025	78.025	78.025	35,296.00
18:40	78.32	78.32	78.32	78.32	38,220.00
18:50	78.33	78.33	78.33	78.33	45,407.00
19:00	78.4	78.4	78.4	78.4	62,450.00
19:10	78.46	78.46	78.46	78.46	26,794.00
19:20	78.53	78.53	78.53	78.53	41,354.00
19:30	78.62	78.62	78.62	78.62	21,827.00
19:40	78.38	78.38	78.38	78.38	24,486.00
19:50	78.3	78.3	78.3	78.3	23,674.00
20:00	78.1405	78.1405	78.1405	78.1405	19,757.00
20:10	78.175	78.175	78.175	78.175	13,618.00
20:20	78.21	78.21	78.21	78.21	27,221.00
20:30	78.36	78.36	78.36	78.36	24,624.00
20:40	78.38	78.38	78.38	78.38	21,826.00
20:50	78.355	78.355	78.355	78.355	17,691.00
21:00	78.425	78.425	78.425	78.425	19,542.00
21:10	78.36	78.36	78.36	78.36	25,321.00
21:20	78.33	78.33	78.33	78.33	25,358.00
21:30	78.43	78.43	78.43	78.43	29,117.00
21:40	78.49	78.49	78.49	78.49	25,542.00
21:50	78.365	78.365	78.365	78.365	21,281.00
22:00	78.43	78.43	78.43	78.43	22,940.00
22:10	78.35	78.35	78.35	78.35	30,647.00
22:20	78.325	78.325	78.325	78.325	38,144.00
22:30	78.33	78.33	78.33	78.33	28,282.00
22:40	78.325	78.325	78.325	78.325	70,735.00
22:50	78.5862	78.5862	78.5862	78.5862	78,519.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	73.76	73.34	73.56	73.68	488,319.00
15.11.2024 17:30	73.76	73.43	73.6	73.74	456,217.00
15.11.2024 18:00	74.05	73.68	73.735	74.01	808,963.00
15.11.2024 18:30	74.265	73.84	74.01	74.09	1,395,780.00
15.11.2024 19:00	74.1445	73.86	74.12	73.86	1,548,727.00
15.11.2024 19:30	73.93	73.71	73.84	73.93	1,230,449.00
15.11.2024 20:00	74.05	73.89	73.955	73.89	1,182,783.00
15.11.2024 20:30	73.91	73.69	73.88	73.785	1,572,225.00
15.11.2024 21:00	73.9898	73.7201	73.83	73.97	1,401,035.00
15.11.2024 21:30	74.1115	73.9	73.9135	73.985	1,976,678.00
15.11.2024 22:00	74.19	73.97	73.98	74.08	1,986,705.00
15.11.2024 22:30	74.23	73.99	74.085	74.195	2,744,817.00
18.11.2024 16:30	74.015	73.63	73.71	73.74	60,412.00
18.11.2024 17:00	73.8617	73.545	73.72	73.77	238,367.00
18.11.2024 17:30	73.91	73.665	73.838	73.9	352,764.00
18.11.2024 18:00	74.22	73.9	74.05	74.14	649,727.00
18.11.2024 18:30	74.345	74.141	74.16	74.195	847,455.00
18.11.2024 19:00	74.28	74.065	74.205	74.065	792,580.00
18.11.2024 19:30	74.12	73.925	74.065	74.06	1,016,998.00
18.11.2024 20:00	74.035	73.87	74.035	73.908	1,057,951.00
18.11.2024 20:30	73.91	73.63	73.91	73.755	1,613,899.00
18.11.2024 21:00	73.78	73.4917	73.78	73.515	938,213.00
18.11.2024 21:30	73.78	73.51	73.51	73.73	2,017,670.00
18.11.2024 22:00	73.8299	73.7	73.74	73.76	2,311,214.00
18.11.2024 22:30	73.92	73.685	73.76	73.91	2,899,199.00
19.11.2024 16:30	73.3799	72.74	72.74	73.32	71,102.00
19.11.2024 17:00	73.81	73.17	73.31	73.81	227,390.00
19.11.2024 17:30	73.92	73.765	73.835	73.92	279,461.00
19.11.2024 18:00	74.24	73.92	73.92	74.24	257,500.00
19.11.2024 18:30	74.28	74.12	74.215	74.27	860,067.00
19.11.2024 19:00	74.29	74.03	74.26	74.185	847,820.00
19.11.2024 19:30	74.32	74.08	74.19	74.17	945,514.00
19.11.2024 20:00	74.2	74.05	74.15	74.06	923,847.00
19.11.2024 20:30	74.3	74.02	74.08	74.3	1,256,312.00
19.11.2024 21:00	74.33	74.18	74.26	74.325	1,221,157.00
19.11.2024 21:30	74.33	74.2	74.26	74.29	1,730,889.00
19.11.2024 22:00	74.52	74.3	74.3	74.507	1,799,691.00
19.11.2024 22:30	74.685	74.49	74.501	74.66	2,824,825.00
20.11.2024 16:30	75	74.395	74.99	74.395	38,268.00
20.11.2024 17:00	74.42	73.9225	74.27	74.36	149,862.00
20.11.2024 17:30	74.75	74.39	74.4	74.695	249,900.00
20.11.2024 18:00	74.75	74.46	74.68	74.48	390,284.00
20.11.2024 18:30	74.88	74.33	74.42	74.8	680,864.00
20.11.2024 19:00	74.85	74.605	74.83	74.77	822,205.00
20.11.2024 19:30	74.96	74.705	74.785	74.85	1,080,618.00
20.11.2024 20:00	74.98	74.83	74.84	74.97	1,000,655.00
20.11.2024 20:30	75.04	74.77	74.98	74.79	1,222,485.00
20.11.2024 21:00	74.87	74.635	74.7701	74.845	1,629,891.00
20.11.2024 21:30	75.14	74.84	74.84	75.13	1,620,470.00
20.11.2024 22:00	75.2	75.05	75.09	75.155	2,285,693.00
20.11.2024 22:30	75.24	74.96	75.18	74.96	2,156,741.00
21.11.2024 16:30	76.11	75.31	75.4	76.075	37,923.00
21.11.2024 17:00	76.315	75.63	76.035	75.95	244,750.00
21.11.2024 17:30	76.735	75.84	75.84	76.64	669,594.00
21.11.2024 18:00	77.08	76.68	76.68	77.07	1,017,733.00
21.11.2024 18:30	77.21	76.92	77.055	77.02	1,861,528.00
21.11.2024 19:00	77.11	76.85	76.985	77.1	1,917,404.00
21.11.2024 19:30	77.14	76.88	77.09	77.03	1,705,841.00
21.11.2024 20:00	77.245	77.02	77.03	77.21	2,054,316.00
21.11.2024 20:30	77.234	77.03	77.21	77.12	2,290,893.00
21.11.2024 21:00	77.29	77.04	77.11	77.29	2,248,802.00
21.11.2024 21:30	77.33	77.11	77.3	77.21	2,554,986.00
21.11.2024 22:00	77.5	77.205	77.22	77.495	2,396,959.00
21.11.2024 22:30	77.515	76.78	77.48	76.81	4,021,908.00
22.11.2024 16:30	77.7	76.8924	77	77.49	284,869.00
22.11.2024 17:00	78.04	77.43	77.51	77.86	1,163,753.00
22.11.2024 17:30	78.4	78.02	78.03	78.34	1,821,814.00
22.11.2024 18:00	78.375	78.02	78.375	78.21	3,319,401.00
22.11.2024 18:30	78.54	78.17	78.17	78.54	3,945,573.00
22.11.2024 19:00	78.62	78.44	78.49	78.575	4,313,161.00
22.11.2024 19:30	78.55	78.1204	78.54	78.1204	4,259,589.00
22.11.2024 20:00	78.36	78.055	78.12	78.35	4,036,442.00
22.11.2024 20:30	78.465	78.34	78.345	78.465	3,990,527.00
22.11.2024 21:00	78.46	78.305	78.455	78.4	5,124,530.00
22.11.2024 21:30	78.525	78.31	78.4	78.38	5,938,129.00
22.11.2024 22:00	78.41	78.215	78.36	78.41	6,086,887.00
22.11.2024 22:30	78.73	78.28	78.3958	78.48	4,950,873.00

צרו איתנו קשר *5988