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 > פנטאייר > גרפים

עדכון אחרון 19:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פנטאייר

Pentair

מניה PNR 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	103.9	103.9	103.9	103.9	0.00
16:50	102.75	102.75	102.75	102.75	26,793.00
17:00	101.945	101.945	101.945	101.945	9,321.00
17:10	101.67	101.67	101.67	101.67	10,205.00
17:20	101.4	101.4	101.4	101.4	3,755.00
17:30	101.505	101.505	101.505	101.505	12,135.00
17:40	101.166	101.166	101.166	101.166	13,215.00
17:50	101.35	101.35	101.35	101.35	10,307.00
18:00	101.42	101.42	101.42	101.42	9,305.00
18:10	101.53	101.53	101.53	101.53	6,649.00
18:20	101.25	101.25	101.25	101.25	5,396.00
18:30	101.415	101.415	101.415	101.415	5,237.00
18:40	101.2585	101.2585	101.2585	101.2585	10,956.00
18:50	101.34	101.34	101.34	101.34	18,705.00
19:00	101.435	101.435	101.435	101.435	7,617.00
19:10	101.14	101.14	101.14	101.14	4,198.00
19:20	101.105	101.105	101.105	101.105	25,208.00
19:30	101.08	101.08	101.08	101.08	16,008.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	103.24	101.11	101.11	103.1226	229,315.00
20.02.2026 17:30	103.41	102.51	103.205	102.63	634,902.00
20.02.2026 18:00	102.515	101.66	102.45	101.66	582,245.00
20.02.2026 18:30	102.0201	101.64	101.65	101.795	727,438.00
20.02.2026 19:00	101.88	101.06	101.85	101.36	1,247,197.00
20.02.2026 19:30	101.84	101.27	101.39	101.84	1,464,041.00
20.02.2026 20:00	101.82	101.505	101.81	101.73	1,169,807.00
20.02.2026 20:30	102.175	101.695	101.8	102.13	1,764,282.00
20.02.2026 21:00	102.2	101.985	102.2	102.16	1,314,670.00
20.02.2026 21:30	102.34	102.01	102.27	102.1	2,557,516.00
20.02.2026 22:00	102.26	102.02	102.17	102.26	2,553,932.00
20.02.2026 22:30	102.28	101.71	102.265	102.06	2,647,565.00
23.02.2026 16:30	102.695	101.465	102.26	101.51	43,905.00
23.02.2026 17:00	101.98	100.605	101.98	101.04	142,085.00
23.02.2026 17:30	101.29	100.78	101.05	101	344,110.00
23.02.2026 18:00	101.18	100.52	101.18	100.795	290,269.00
23.02.2026 18:30	101.02	100.705	100.875	100.895	389,411.00
23.02.2026 19:00	101.02	100.72	101.02	100.72	447,019.00
23.02.2026 19:30	100.92	100.715	100.72	100.92	355,670.00
23.02.2026 20:00	101.565	100.95	100.95	101.545	536,833.00
23.02.2026 20:30	101.57	101.32	101.53	101.43	452,796.00
23.02.2026 21:00	101.71	101.4	101.415	101.58	865,203.00
23.02.2026 21:30	101.9125	101.605	101.605	101.83	1,364,266.00
23.02.2026 22:00	101.89	101.7	101.89	101.85	1,465,019.00
23.02.2026 22:30	101.8478	101.475	101.8478	101.64	2,976,249.00
24.02.2026 16:30	102.59	101.68	101.72	102.22	73,122.00
24.02.2026 17:00	102.92	102.1	102.16	102.92	153,701.00
24.02.2026 17:30	103.01	101.76	103.01	101.76	288,597.00
24.02.2026 18:00	101.9	101.365	101.81	101.83	432,945.00
24.02.2026 18:30	102.18	101.765	101.92	102.02	607,595.00
24.02.2026 19:00	102.25	102.01	102.165	102.0551	611,576.00
24.02.2026 19:30	102.5	101.97	102.05	102.4515	788,495.00
24.02.2026 20:00	102.74	102.48	102.52	102.74	658,565.00
24.02.2026 20:30	103.07	102.745	102.77	102.96	897,040.00
24.02.2026 21:00	102.99	102.34	102.99	102.34	1,214,191.00
24.02.2026 21:30	102.48	102.065	102.385	102.33	1,151,172.00
24.02.2026 22:00	102.59	102.36	102.45	102.57	2,064,966.00
24.02.2026 22:30	103.12	102.61	102.61	102.995	3,128,598.00
25.02.2026 16:30	104.19	101.845	102.695	101.965	82,632.00
25.02.2026 17:00	101.885	101.21	101.885	101.32	145,350.00
25.02.2026 17:30	101.5	101.13	101.15	101.43	215,710.00
25.02.2026 18:00	101.545	101.14	101.45	101.32	233,422.00
25.02.2026 18:30	101.46	101.095	101.33	101.415	480,197.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	95.22	93.08	94.00	93.28	1,093,552.00
27.02.2025	94.12	92.78	93.36	92.98	1,150,919.00
28.02.2025	94.36	92.69	93.41	94.20	1,928,463.00
03.03.2025	95.30	91.40	94.90	91.74	1,757,962.00
04.03.2025	91.18	87.91	90.69	89.67	1,725,530.00
05.03.2025	91.69	89.76	90.03	91.19	1,857,367.00
06.03.2025	91.08	89.21	90.15	89.82	1,428,482.00
07.03.2025	89.64	86.29	89.50	88.35	3,004,195.00
10.03.2025	87.61	84.26	87.61	85.19	2,872,803.00
11.03.2025	86.80	84.44	85.11	86.06	2,364,236.00
12.03.2025	88.13	85.43	86.16	85.54	1,544,968.00
13.03.2025	86.19	83.76	85.47	84.00	1,450,886.00
14.03.2025	86.34	84.39	85.44	86.08	1,514,634.00
17.03.2025	87.58	85.71	85.81	87.17	1,512,352.00
18.03.2025	87.57	86.18	86.77	87.37	1,678,543.00
19.03.2025	89.62	86.96	87.11	89.06	1,749,358.00
20.03.2025	89.12	87.69	87.93	88.30	1,477,355.00
21.03.2025	87.79	86.47	87.56	87.42	3,262,858.00
24.03.2025	89.91	88.52	88.52	89.85	1,226,443.00
25.03.2025	92.42	90.31	91.33	91.20	1,556,938.00
26.03.2025	91.77	89.57	91.02	90.13	1,635,899.00
27.03.2025	90.11	88.42	89.89	89.31	1,204,416.00
28.03.2025	89.20	86.58	88.76	86.84	1,068,215.00
31.03.2025	88.24	84.59	86.04	87.48	1,440,995.00
01.04.2025	88.41	86.22	87.23	88.04	1,706,276.00
02.04.2025	89.49	86.59	86.92	89.09	911,185.00
03.04.2025	85.43	81.29	85.43	81.54	2,114,213.00
04.04.2025	81.04	76.16	80.26	78.76	2,314,403.00
07.04.2025	81.32	74.84	76.36	77.53	3,328,328.00
08.04.2025	80.46	75.07	80.15	76.17	1,895,797.00
09.04.2025	84.56	74.25	75.03	84.03	3,233,359.00
10.04.2025	82.48	78.60	81.62	80.84	2,390,627.00
11.04.2025	82.60	79.73	80.96	82.19	2,084,032.00
14.04.2025	83.83	81.94	83.65	82.79	1,448,023.00
15.04.2025	83.72	82.11	83.01	82.31	985,584.00
16.04.2025	82.19	79.80	81.67	80.72	1,817,755.00
17.04.2025	81.61	80.23	80.65	80.36	1,473,254.00
21.04.2025	80.19	77.71	79.46	78.96	2,361,138.00
22.04.2025	87.42	84.36	85.13	86.24	3,661,104.00
23.04.2025	91.97	87.33	89.02	87.75	2,886,127.00
24.04.2025	90.78	87.15	87.19	90.18	1,673,492.00
25.04.2025	90.92	89.45	90.11	90.08	575,044.00
28.04.2025	91.35	89.31	89.98	89.99	1,386,252.00
29.04.2025	90.53	89.15	89.58	90.28	1,709,206.00
30.04.2025	91.13	88.34	89.14	90.73	1,978,923.00
01.05.2025	91.74	90.39	90.71	90.74	987,299.00
02.05.2025	93.71	91.96	92.34	93.29	1,189,801.00
05.05.2025	93.58	92.36	92.47	93.04	1,203,099.00
06.05.2025	93.00	91.53	91.71	91.58	866,065.00
07.05.2025	92.85	91.18	92.26	91.78	996,270.00
08.05.2025	94.64	92.39	92.62	93.53	1,076,420.00
09.05.2025	94.01	93.06	93.75	93.46	489,441.00
12.05.2025	98.39	96.78	97.05	98.16	1,454,298.00
13.05.2025	98.96	98.06	98.29	98.46	888,375.00
14.05.2025	98.58	96.89	98.06	97.18	980,205.00
15.05.2025	98.01	96.78	96.78	97.81	997,214.00
16.05.2025	101.17	98.70	99.11	101.08	1,557,264.00
19.05.2025	100.96	98.84	99.25	100.82	1,247,571.00
20.05.2025	100.91	99.46	100.11	99.77	1,048,878.00
21.05.2025	99.31	97.15	98.58	97.33	1,283,462.00
22.05.2025	98.13	96.72	97.30	97.65	1,033,353.00
23.05.2025	97.17	95.55	95.86	96.79	1,252,440.00
27.05.2025	99.77	97.68	98.39	99.73	1,208,722.00
28.05.2025	99.99	98.74	99.70	98.81	737,716.00
29.05.2025	99.84	98.57	99.51	99.58	768,249.00
30.05.2025	99.45	98.12	99.01	99.18	2,528,460.00
02.06.2025	98.82	97.32	98.74	98.51	928,671.00
03.06.2025	99.77	98.40	98.46	99.64	817,050.00
04.06.2025	100.41	99.72	99.90	99.83	1,030,221.00
05.06.2025	100.24	99.09	99.86	99.71	996,912.00
06.06.2025	100.96	98.80	100.91	99.55	1,252,397.00
09.06.2025	100.47	99.18	99.94	99.67	1,018,762.00
10.06.2025	100.14	99.31	100.00	99.96	989,488.00
11.06.2025	100.48	99.13	100.15	99.21	755,855.00
12.06.2025	99.36	98.12	98.34	98.91	781,765.00
13.06.2025	98.04	96.33	97.50	96.62	761,210.00
16.06.2025	98.39	97.25	97.80	97.76	712,423.00
17.06.2025	97.70	95.82	96.89	96.23	1,388,713.00
18.06.2025	98.01	96.06	96.13	96.94	1,277,149.00
20.06.2025	98.27	96.60	97.72	97.27	2,422,324.00
23.06.2025	99.68	96.36	96.93	99.56	1,395,853.00
24.06.2025	101.38	99.86	100.00	101.23	1,083,844.00
25.06.2025	101.72	100.39	101.68	101.06	1,038,907.00
26.06.2025	102.83	101.51	101.51	102.64	1,098,796.00
27.06.2025	104.08	102.89	103.20	103.58	1,827,105.00
30.06.2025	103.79	101.83	103.43	102.66	1,693,967.00
01.07.2025	105.77	102.00	102.04	105.05	1,691,313.00
02.07.2025	106.45	104.18	104.76	105.86	1,473,227.00
03.07.2025	107.14	106.24	106.27	106.87	1,008,548.00
07.07.2025	106.91	104.63	106.23	105.00	1,734,946.00
08.07.2025	106.12	105.07	105.22	105.78	1,385,925.00
09.07.2025	107.00	105.24	106.47	106.90	2,056,294.00
10.07.2025	108.59	106.72	107.04	107.68	1,712,772.00
11.07.2025	107.55	106.46	106.82	107.08	906,523.00
14.07.2025	106.95	105.86	106.58	106.74	653,831.00
15.07.2025	107.36	104.71	107.30	104.77	1,157,941.00
16.07.2025	105.25	103.03	105.09	104.87	1,739,460.00
17.07.2025	106.96	104.32	104.84	106.70	1,436,025.00
18.07.2025	106.83	105.30	106.83	106.07	1,947,844.00
21.07.2025	106.63	104.86	106.63	104.86	2,514,579.00
22.07.2025	105.45	97.41	100.61	104.87	5,404,474.00
23.07.2025	105.94	102.35	104.92	103.63	3,301,628.00
24.07.2025	103.45	102.23	103.17	102.85	2,641,582.00
25.07.2025	103.64	102.54	103.26	103.08	1,666,946.00
28.07.2025	103.49	102.18	103.05	103.34	1,332,349.00
29.07.2025	103.23	101.61	103.07	102.35	1,782,969.00
30.07.2025	102.76	100.45	102.66	101.30	1,984,622.00
31.07.2025	103.08	100.79	100.98	102.20	2,856,795.00
01.08.2025	101.57	99.68	100.53	100.62	1,632,241.00
04.08.2025	102.62	100.88	101.34	102.21	1,337,449.00
05.08.2025	104.46	101.99	102.98	104.23	2,143,050.00
06.08.2025	104.45	102.51	104.40	102.55	1,506,249.00
07.08.2025	104.06	101.61	103.70	102.06	798,891.00
08.08.2025	104.17	102.32	102.46	102.72	1,122,665.00
11.08.2025	103.46	102.54	102.86	102.88	983,185.00
12.08.2025	106.23	103.30	103.79	106.13	2,074,537.00
13.08.2025	109.14	106.49	106.91	109.01	1,801,351.00
14.08.2025	108.14	105.82	107.97	106.63	961,197.00
15.08.2025	106.74	104.80	106.64	104.98	871,056.00
18.08.2025	105.92	104.47	105.03	105.60	1,187,433.00
19.08.2025	107.28	105.63	105.86	107.08	1,047,537.00
20.08.2025	106.83	104.93	106.59	105.04	1,240,818.00
21.08.2025	105.26	104.24	104.62	104.44	717,394.00
22.08.2025	109.20	104.50	105.40	108.60	1,257,988.00
25.08.2025	108.56	107.61	108.47	107.93	922,722.00
26.08.2025	109.52	107.78	107.94	109.17	1,825,023.00
27.08.2025	109.79	108.52	108.61	109.34	1,132,817.00
28.08.2025	109.99	108.54	109.91	109.18	817,107.00
29.08.2025	109.42	107.25	109.03	107.53	1,048,959.00
02.09.2025	106.43	105.25	106.10	106.29	1,111,022.00
03.09.2025	106.92	105.46	106.15	106.84	973,548.00
04.09.2025	110.09	106.75	107.06	110.06	1,245,674.00
05.09.2025	111.80	109.79	111.09	110.64	1,118,522.00
08.09.2025	110.97	109.68	110.63	110.68	944,403.00
09.09.2025	110.63	107.85	110.35	109.13	1,062,158.00
10.09.2025	110.57	108.64	108.98	109.26	769,617.00
11.09.2025	112.91	108.63	109.25	112.59	1,106,651.00
12.09.2025	112.52	110.86	112.35	110.95	915,213.00
15.09.2025	111.50	110.31	110.95	110.65	674,762.00
16.09.2025	111.16	109.65	110.62	111.01	1,182,555.00
17.09.2025	112.34	108.83	111.15	109.46	1,603,872.00
18.09.2025	112.91	110.00	110.12	111.80	327,844.00
19.09.2025	112.25	109.87	111.74	110.31	716,004.00
22.09.2025	110.47	109.49	109.96	110.05	181,375.00
23.09.2025	111.18	109.46	110.64	110.09	346,995.00
24.09.2025	110.08	108.02	109.96	108.99	577,483.00
25.09.2025	108.61	107.58	108.21	108.33	318,869.00
26.09.2025	110.00	108.51	108.86	109.78	324,405.00
29.09.2025	110.95	109.11	110.50	109.63	347,896.00
30.09.2025	110.85	109.14	109.45	110.81	382,937.00
01.10.2025	110.84	109.48	110.25	110.50	338,928.00
02.10.2025	112.67	110.27	110.61	112.38	592,866.00
03.10.2025	113.93	112.17	112.44	112.25	363,583.00
06.10.2025	112.99	111.51	112.22	112.09	542,763.00
07.10.2025	112.81	110.29	112.45	110.63	532,111.00
08.10.2025	112.19	110.21	110.95	111.83	549,992.00
09.10.2025	112.23	109.15	111.96	109.86	457,982.00
10.10.2025	111.21	106.95	110.80	107.21	761,051.00
13.10.2025	109.39	108.00	108.78	108.85	464,549.00
14.10.2025	110.76	107.25	107.58	110.41	464,972.00
15.10.2025	112.13	109.02	111.56	110.31	482,657.00
16.10.2025	111.39	107.96	111.04	108.70	547,591.00
17.10.2025	110.00	107.57	107.85	108.81	508,041.00
20.10.2025	110.60	109.03	109.87	109.28	682,793.00
21.10.2025	109.78	103.86	107.35	109.03	1,107,887.00
22.10.2025	111.14	108.81	109.37	109.34	905,380.00
23.10.2025	111.45	108.15	109.74	110.73	680,481.00
24.10.2025	111.94	109.34	111.57	109.74	458,332.00
27.10.2025	110.81	108.69	110.29	109.12	1,740,651.00
28.10.2025	109.64	107.46	109.03	108.86	416,160.00
29.10.2025	110.11	107.01	109.03	107.62	688,069.00
30.10.2025	109.14	106.87	107.65	107.14	435,829.00
31.10.2025	107.81	105.85	106.89	106.37	605,032.00
03.11.2025	107.10	104.66	105.55	106.84	597,993.00
04.11.2025	107.48	105.56	105.95	107.20	604,810.00
05.11.2025	108.48	105.86	107.01	107.97	416,624.00
06.11.2025	109.05	106.20	107.90	106.72	408,937.00
07.11.2025	107.89	104.90	105.31	107.33	401,101.00
10.11.2025	109.84	107.55	107.87	108.70	619,979.00
11.11.2025	109.02	107.59	108.88	108.21	222,911.00
12.11.2025	109.89	108.42	108.42	108.70	311,892.00
13.11.2025	109.35	106.50	107.89	106.76	283,580.00
14.11.2025	106.06	104.06	106.06	104.32	597,097.00
17.11.2025	104.57	101.58	104.10	101.85	418,593.00
18.11.2025	102.76	101.19	101.68	102.13	689,271.00
19.11.2025	102.99	101.54	101.99	102.52	364,463.00
20.11.2025	104.21	101.38	103.71	101.45	461,927.00
21.11.2025	106.22	102.23	102.24	104.78	1,503,467.00
24.11.2025	104.96	103.36	104.66	104.11	1,060,111.00
25.11.2025	106.77	104.31	104.73	106.06	641,279.00
26.11.2025	106.91	104.91	105.67	106.08	350,640.00
28.11.2025	106.50	105.09	106.12	105.28	553,783.00
01.12.2025	106.21	103.78	104.54	105.10	606,554.00
02.12.2025	105.65	104.13	105.65	105.15	561,806.00
03.12.2025	106.68	105.10	105.17	106.48	405,553.00
04.12.2025	105.98	104.19	105.87	104.88	645,590.00
05.12.2025	105.55	103.97	105.37	104.23	389,013.00
08.12.2025	105.40	102.81	103.92	104.28	447,937.00
09.12.2025	104.54	101.70	104.08	101.85	743,736.00
10.12.2025	105.68	102.76	103.88	105.25	815,163.00
11.12.2025	106.40	104.89	106.03	105.90	511,345.00
12.12.2025	107.47	105.46	106.55	106.02	436,682.00
15.12.2025	106.21	104.45	106.18	105.04	456,347.00
16.12.2025	107.51	104.03	108.46	104.41	458,680.00
17.12.2025	105.90	103.16	104.14	103.66	462,797.00
18.12.2025	104.65	102.85	104.31	103.41	517,682.00
19.12.2025	103.88	102.69	103.32	103.86	984,683.00
22.12.2025	105.47	103.87	104.59	105.26	417,112.00
23.12.2025	106.09	104.87	105.32	105.46	309,502.00
24.12.2025	105.93	105.21	105.92	105.41	124,648.00
26.12.2025	105.89	105.22	105.04	105.75	161,717.00
29.12.2025	106.11	105.29	106.45	105.81	240,341.00
30.12.2025	106.01	104.92	105.83	105.81	243,519.00
31.12.2025	105.97	104.09	105.55	104.14	255,018.00
02.01.2026	105.68	103.76	104.51	105.45	300,340.00
05.01.2026	103.94	101.25	102.96	102.61	1,035,475.00
06.01.2026	105.21	100.68	102.15	104.46	844,785.00
07.01.2026	104.44	99.42	103.55	100.09	1,160,567.00
08.01.2026	103.75	99.11	99.71	103.06	1,585,348.00
09.01.2026	103.74	100.46	103.18	103.07	973,822.00
12.01.2026	104.12	102.08	102.53	103.07	864,961.00
13.01.2026	104.56	102.54	103.32	103.27	888,502.00
14.01.2026	104.12	102.68	103.26	104.09	1,569,660.00
15.01.2026	107.42	104.63	105.30	106.97	704,399.00
16.01.2026	107.67	106.40	106.63	107.30	832,960.00
20.01.2026	106.02	103.32	105.49	104.38	775,491.00
21.01.2026	108.08	104.64	104.78	107.15	545,274.00
22.01.2026	109.06	107.38	107.85	108.16	533,179.00
23.01.2026	108.51	106.77	107.87	107.53	398,749.00
26.01.2026	108.39	107.48	107.71	108.08	380,417.00
27.01.2026	108.23	106.80	108.07	107.61	1,051,444.00
28.01.2026	107.50	104.10	106.85	105.16	988,585.00
29.01.2026	107.08	104.27	106.11	105.90	1,297,256.00
30.01.2026	106.15	104.23	105.44	105.36	791,745.00
02.02.2026	107.57	105.13	105.85	105.53	1,738,995.00
03.02.2026	104.23	93.97	102.80	94.74	3,804,466.00
04.02.2026	98.72	92.92	96.10	97.27	2,661,889.00
05.02.2026	96.74	94.28	96.74	94.95	1,093,449.00
06.02.2026	98.09	95.71	96.26	97.32	764,608.00
09.02.2026	98.75	96.68	96.97	97.54	996,525.00
10.02.2026	99.08	96.89	97.85	98.63	526,466.00
11.02.2026	100.85	98.58	99.83	100.49	737,513.00
12.02.2026	103.17	99.43	101.15	99.72	969,792.00
13.02.2026	101.73	99.88	99.42	101.37	551,904.00
17.02.2026	101.84	99.08	101.57	99.79	699,070.00
18.02.2026	102.02	99.66	99.73	101.79	770,171.00
19.02.2026	101.79	99.83	101.73	100.48	663,563.00
20.02.2026	103.41	100.27	100.68	102.04	719,338.00
23.02.2026	102.76	100.52	102.46	101.67	610,037.00
24.02.2026	103.15	101.31	101.70	102.94	650,191.00

צרו איתנו קשר *5988