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 > פאבליק סטורג' > גרפים

עדכון אחרון 20:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פאבליק סטורג'

Public Storage

מניה PSA 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	304	304	304	304	0.00
16:50	302.8655	302.8655	302.8655	302.8655	4,532.00
17:00	300.56	300.56	300.56	300.56	3,747.00
17:10	299.7	299.7	299.7	299.7	6,095.00
17:20	300.205	300.205	300.205	300.205	9,613.00
17:30	299.86	299.86	299.86	299.86	8,094.00
17:40	298.98	298.98	298.98	298.98	5,086.00
17:50	298.755	298.755	298.755	298.755	5,833.00
18:00	298.895	298.895	298.895	298.895	4,676.00
18:10	300.375	300.375	300.375	300.375	22,219.00
18:20	301.02	301.02	301.02	301.02	16,973.00
18:30	299.778	299.778	299.778	299.778	53,295.00
18:40	300.26	300.26	300.26	300.26	19,634.00
18:50	299.8705	299.8705	299.8705	299.8705	1,796.00
19:00	299.98	299.98	299.98	299.98	8,941.00
19:10	300.96	300.96	300.96	300.96	2,911.00
19:20	300.385	300.385	300.385	300.385	3,159.00
19:30	300.13	300.13	300.13	300.13	3,794.00
19:40	299.72	299.72	299.72	299.72	4,498.00
19:50	299.26	299.26	299.26	299.26	2,918.00
20:00	299.56	299.56	299.56	299.56	2,555.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	301.43	299.625	299.76	301.22	584,966.00
20.02.2026 17:30	301.795	300.165	301.585	300.425	1,068,283.00
20.02.2026 18:00	301.02	300.0837	300.0837	300.68	1,364,661.00
20.02.2026 18:30	301.47	300.64	300.64	301.16	1,825,748.00
20.02.2026 19:00	301.42	300.64	301.345	300.96	2,740,193.00
20.02.2026 19:30	301.94	300.3401	300.85	301.7	3,251,225.00
20.02.2026 20:00	303	300.96	301.8	302.7256	4,124,414.00
20.02.2026 20:30	303.29	302.015	302.815	303.29	5,898,288.00
20.02.2026 21:00	304.165	302.91	303.325	304.165	3,520,947.00
20.02.2026 21:30	305.31	304.35	304.43	305.17	9,297,857.00
20.02.2026 22:00	305.43	304.895	305.18	305.3	8,375,219.00
20.02.2026 22:30	305.97	304.63	305.375	305.01	11,135,082.00
23.02.2026 16:30	309.35	305	305	307.83	196,660.00
23.02.2026 17:00	308.27	306.645	307.91	306.835	989,159.00
23.02.2026 17:30	307.39	305.73	306.1	306.68	1,721,960.00
23.02.2026 18:00	306.395	304.625	306.36	305	2,091,911.00
23.02.2026 18:30	305.545	304.22	305.47	305	2,706,543.00
23.02.2026 19:00	305.78	304.74	305.355	304.92	3,648,707.00
23.02.2026 19:30	305.26	304.465	304.575	304.61	3,303,607.00
23.02.2026 20:00	305.74	304.48	304.48	305.74	4,724,009.00
23.02.2026 20:30	305.98	305.49	305.65	305.95	3,461,624.00
23.02.2026 21:00	305.99	304.74	305.99	304.74	3,885,051.00
23.02.2026 21:30	306.55	304.09	304.57	306.52	4,429,139.00
23.02.2026 22:00	306.49	305.595	306.49	306.21	4,396,910.00
23.02.2026 22:30	306.74	305.25	306.13	305.25	8,501,146.00
24.02.2026 16:30	306.65	301.67	304.385	301.67	138,102.00
24.02.2026 17:00	303.1	301.52	301.52	302.355	486,204.00
24.02.2026 17:30	303.44	301.99	301.99	302.5	811,188.00
24.02.2026 18:00	303.73	302.5	302.67	302.58	1,292,887.00
24.02.2026 18:30	303.42	302.375	302.75	303.06	1,169,080.00
24.02.2026 19:00	304.325	302.61	303.13	304.265	2,591,769.00
24.02.2026 19:30	306.01	303.88	304.46	305.87	2,963,497.00
24.02.2026 20:00	306.968	305.855	305.855	306.93	3,112,602.00
24.02.2026 20:30	307.23	306.4178	306.8575	306.4801	2,975,704.00
24.02.2026 21:00	306.625	305.05	306.625	305.05	2,869,575.00
24.02.2026 21:30	305.79	304.54	304.97	305.56	3,387,629.00
24.02.2026 22:00	305.95	305.38	305.51	305.82	6,087,031.00
24.02.2026 22:30	305.88	304.23	305.505	304.28	9,613,175.00
25.02.2026 16:30	304.775	299.55	304.56	299.55	89,660.00
25.02.2026 17:00	300.77	299.18	299.205	299.47	260,902.00
25.02.2026 17:30	299.29	298.4	299.22	298.82	409,184.00
25.02.2026 18:00	301.41	299.19	299.19	299.9831	1,113,721.00
25.02.2026 18:30	300.64	299.7	300.29	300.51	1,317,724.00
25.02.2026 19:00	301.045	299.99	300.84	300.115	1,426,821.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	309.59	301.11	308.93	304.30	933,133.00
27.02.2025	309.14	303.16	304.58	305.70	740,680.00
28.02.2025	308.53	298.96	306.79	303.62	1,069,742.00
03.03.2025	311.08	302.39	304.11	311.04	787,061.00
04.03.2025	318.54	305.19	312.85	306.05	1,312,688.00
05.03.2025	311.88	302.82	302.92	311.30	563,153.00
06.03.2025	311.14	303.21	309.99	308.43	757,972.00
07.03.2025	315.23	308.01	309.05	313.98	894,754.00
10.03.2025	322.49	313.27	314.27	313.60	1,060,416.00
11.03.2025	314.31	305.83	313.87	308.21	1,057,681.00
12.03.2025	308.72	302.00	306.83	303.45	834,417.00
13.03.2025	303.80	292.13	300.24	292.89	700,245.00
14.03.2025	298.44	292.00	294.45	298.13	744,114.00
17.03.2025	302.64	297.05	298.93	300.41	482,568.00
18.03.2025	301.70	297.04	299.24	298.50	510,295.00
19.03.2025	299.93	292.98	297.68	295.62	798,673.00
20.03.2025	298.12	294.11	295.95	296.48	692,821.00
21.03.2025	296.12	290.58	295.89	291.14	1,421,680.00
24.03.2025	297.29	291.99	292.26	294.93	667,544.00
25.03.2025	295.88	286.49	294.83	289.15	610,234.00
26.03.2025	293.42	289.99	289.99	291.54	441,900.00
27.03.2025	296.53	291.45	292.65	291.92	550,335.00
28.03.2025	294.61	290.41	294.10	294.37	513,115.00
31.03.2025	301.56	295.75	296.38	299.29	979,493.00
01.04.2025	301.52	294.74	301.52	298.86	820,791.00
02.04.2025	299.72	292.98	299.62	296.93	596,753.00
03.04.2025	302.48	292.55	295.64	294.74	1,144,133.00
04.04.2025	299.53	283.96	294.35	284.53	1,154,870.00
07.04.2025	285.74	270.55	283.12	275.69	1,389,206.00
08.04.2025	282.80	264.01	279.98	266.31	1,338,632.00
09.04.2025	283.80	256.60	263.93	282.29	1,775,311.00
10.04.2025	284.92	270.48	281.50	278.07	1,226,341.00
11.04.2025	281.00	271.80	277.68	280.34	1,035,589.00
14.04.2025	289.61	281.33	282.16	288.73	1,044,267.00
15.04.2025	292.20	287.10	289.00	288.91	691,514.00
16.04.2025	292.53	287.59	289.02	289.03	697,935.00
17.04.2025	298.49	291.29	291.29	296.01	732,772.00
21.04.2025	294.06	284.09	293.61	287.56	618,242.00
22.04.2025	298.02	291.61	293.48	296.67	791,623.00
23.04.2025	300.50	292.98	297.38	295.23	698,749.00
24.04.2025	296.72	292.60	296.68	293.79	675,456.00
25.04.2025	294.13	287.79	293.73	290.64	897,734.00
28.04.2025	293.40	289.84	291.36	292.11	844,034.00
29.04.2025	294.00	289.18	290.99	292.99	621,314.00
30.04.2025	301.29	291.17	292.73	300.43	1,044,189.00
01.05.2025	304.80	295.05	299.26	300.00	905,042.00
02.05.2025	304.31	299.55	304.31	300.15	1,290,513.00
05.05.2025	302.14	297.23	300.00	300.34	861,338.00
06.05.2025	301.16	295.54	298.15	297.98	645,690.00
07.05.2025	301.38	297.86	298.04	299.90	991,059.00
08.05.2025	302.97	297.70	299.21	300.70	734,528.00
09.05.2025	304.88	299.50	299.96	304.07	460,071.00
12.05.2025	306.21	298.85	305.51	305.18	822,586.00
13.05.2025	307.51	299.87	307.50	302.13	730,771.00
14.05.2025	301.70	296.63	300.56	298.19	641,973.00
15.05.2025	305.26	299.10	300.59	304.98	532,573.00
16.05.2025	309.15	304.75	305.14	309.15	705,480.00
19.05.2025	309.76	305.50	307.45	309.46	505,921.00
20.05.2025	309.63	307.00	308.57	307.82	479,408.00
21.05.2025	305.91	295.31	305.19	295.86	613,150.00
22.05.2025	297.46	292.14	295.82	295.78	592,399.00
23.05.2025	297.49	294.61	296.69	296.70	544,655.00
27.05.2025	301.21	296.40	299.37	300.14	874,587.00
28.05.2025	302.62	298.94	300.10	302.16	625,915.00
29.05.2025	307.77	301.53	302.88	306.02	569,912.00
30.05.2025	308.71	303.97	305.13	308.41	1,601,099.00
02.06.2025	310.00	303.23	305.58	309.77	552,160.00
03.06.2025	308.44	301.58	308.21	303.31	918,108.00
04.06.2025	305.10	300.20	302.04	303.29	811,022.00
05.06.2025	303.10	300.24	303.03	300.46	801,106.00
06.06.2025	304.33	300.21	301.46	302.91	747,468.00
09.06.2025	306.12	301.07	302.01	302.58	567,507.00
10.06.2025	305.35	301.15	303.52	304.02	586,730.00
11.06.2025	305.48	299.19	304.20	300.16	644,351.00
12.06.2025	299.54	295.30	298.03	296.65	947,191.00
13.06.2025	297.15	292.74	294.39	294.95	708,539.00
16.06.2025	298.26	293.00	296.46	294.56	853,258.00
17.06.2025	296.29	292.00	293.82	293.66	585,715.00
18.06.2025	294.28	290.52	293.77	290.81	766,831.00
20.06.2025	293.44	288.60	290.85	290.08	1,413,187.00
23.06.2025	295.28	290.56	290.56	294.76	629,269.00
24.06.2025	296.78	291.68	294.52	295.60	704,517.00
25.06.2025	294.25	289.08	294.25	289.44	840,976.00
26.06.2025	290.42	284.89	289.65	288.57	1,197,636.00
27.06.2025	294.50	288.79	289.56	289.88	1,187,382.00
30.06.2025	294.10	284.05	289.21	293.42	1,255,086.00
01.07.2025	301.55	291.48	292.17	298.09	771,741.00
02.07.2025	299.17	295.75	296.30	297.10	729,615.00
03.07.2025	298.93	295.00	297.70	296.32	742,588.00
07.07.2025	298.63	290.64	297.07	291.95	838,784.00
08.07.2025	295.14	289.45	289.45	290.82	1,109,509.00
09.07.2025	291.73	286.91	290.84	288.99	897,084.00
10.07.2025	292.65	287.84	288.82	288.84	920,312.00
11.07.2025	289.98	285.50	288.80	289.13	1,425,442.00
14.07.2025	290.41	287.20	288.39	288.63	912,612.00
15.07.2025	290.64	283.87	288.50	283.91	871,145.00
16.07.2025	287.00	282.62	285.26	285.55	982,643.00
17.07.2025	287.31	282.81	285.81	283.54	1,027,851.00
18.07.2025	284.31	280.69	283.66	284.06	1,007,760.00
21.07.2025	287.37	284.00	284.70	284.58	881,967.00
22.07.2025	291.16	284.93	285.52	291.04	836,080.00
23.07.2025	291.99	288.24	290.56	289.62	726,155.00
24.07.2025	289.71	287.12	288.69	287.31	590,553.00
25.07.2025	288.04	284.17	286.42	287.76	674,373.00
28.07.2025	289.71	285.78	286.78	285.99	905,695.00
29.07.2025	292.86	286.12	287.83	292.57	854,021.00
30.07.2025	293.54	286.85	291.85	288.65	884,445.00
31.07.2025	290.93	271.23	285.23	271.94	1,847,786.00
01.08.2025	279.82	271.06	276.65	278.89	1,539,699.00
04.08.2025	282.55	277.84	278.24	280.58	1,019,544.00
05.08.2025	283.11	279.33	280.48	281.82	919,357.00
06.08.2025	284.18	280.91	282.90	281.42	639,147.00
07.08.2025	283.97	280.46	282.58	283.89	415,751.00
08.08.2025	285.32	281.27	284.60	281.74	434,986.00
11.08.2025	281.68	278.37	279.80	279.75	899,058.00
12.08.2025	281.91	277.89	280.01	280.48	744,294.00
13.08.2025	283.55	279.40	281.58	283.18	869,052.00
14.08.2025	281.93	278.93	280.77	280.89	558,698.00
15.08.2025	284.35	280.66	280.66	282.94	577,241.00
18.08.2025	283.00	280.40	282.58	280.56	416,351.00
19.08.2025	287.17	282.35	282.35	287.35	562,634.00
20.08.2025	290.83	286.66	287.48	286.94	685,290.00
21.08.2025	287.02	284.20	284.76	286.76	495,339.00
22.08.2025	296.47	288.79	288.79	293.71	460,132.00
25.08.2025	293.79	289.64	292.76	289.84	370,241.00
26.08.2025	292.23	288.44	290.48	288.88	760,115.00
27.08.2025	292.09	289.03	291.32	291.19	620,519.00
28.08.2025	292.11	289.15	290.77	291.67	670,503.00
29.08.2025	294.83	291.32	291.63	294.59	518,060.00
02.09.2025	293.21	287.85	292.52	288.18	934,489.00
03.09.2025	292.38	287.92	288.11	291.76	569,074.00
04.09.2025	294.24	289.06	293.26	292.22	692,919.00
05.09.2025	299.24	294.52	295.32	297.80	595,045.00
08.09.2025	295.63	291.70	294.87	294.72	817,278.00
09.09.2025	294.78	289.07	292.60	290.10	876,148.00
10.09.2025	291.04	288.50	289.57	288.69	807,235.00
11.09.2025	295.67	289.13	289.13	294.92	576,215.00
12.09.2025	295.91	291.86	294.36	292.32	690,761.00
15.09.2025	291.99	286.20	291.45	286.56	477,412.00
16.09.2025	287.87	283.53	286.36	284.81	877,111.00
17.09.2025	289.77	284.09	286.05	284.13	1,083,052.00
18.09.2025	285.40	281.82	283.35	283.88	273,265.00
19.09.2025	285.12	280.82	284.80	281.26	210,789.00
22.09.2025	281.01	278.24	280.00	279.67	445,141.00
23.09.2025	282.71	279.54	279.67	281.90	345,243.00
24.09.2025	282.58	279.48	281.98	280.72	250,307.00
25.09.2025	282.63	280.85	281.57	281.32	159,732.00
26.09.2025	287.20	281.18	281.18	286.37	403,045.00
29.09.2025	288.77	284.57	286.24	288.56	338,078.00
30.09.2025	289.03	285.91	287.12	288.92	314,633.00
01.10.2025	292.92	288.27	289.00	290.64	285,236.00
02.10.2025	291.05	287.87	290.96	289.28	229,369.00
03.10.2025	295.73	289.45	289.58	293.52	252,770.00
06.10.2025	293.81	290.09	293.81	290.67	277,443.00
07.10.2025	294.11	289.52	290.36	293.54	279,154.00
08.10.2025	293.49	290.30	290.30	293.11	358,886.00
09.10.2025	296.28	292.80	293.39	294.08	349,869.00
10.10.2025	297.22	293.70	295.18	294.39	401,122.00
13.10.2025	300.15	295.12	296.55	299.57	377,056.00
14.10.2025	304.27	299.85	299.90	302.16	637,184.00
15.10.2025	306.82	299.77	302.72	300.96	450,599.00
16.10.2025	310.74	301.63	301.63	306.75	851,054.00
17.10.2025	309.80	305.41	307.91	307.63	595,914.00
20.10.2025	311.85	307.79	309.30	311.81	288,464.00
21.10.2025	312.67	308.16	311.55	308.34	470,427.00
22.10.2025	311.24	307.11	308.74	310.84	319,598.00
23.10.2025	311.38	304.42	311.35	306.18	361,864.00
24.10.2025	307.91	302.23	307.21	302.44	461,096.00
27.10.2025	302.30	299.19	302.00	300.22	355,424.00
28.10.2025	300.52	295.35	300.02	298.12	441,920.00
29.10.2025	298.11	288.58	297.17	289.26	898,871.00
30.10.2025	296.21	279.97	293.78	280.77	708,379.00
31.10.2025	280.84	275.20	278.75	278.78	593,713.00
03.11.2025	277.66	273.27	276.01	277.57	473,987.00
04.11.2025	279.06	273.67	278.09	275.94	467,890.00
05.11.2025	279.60	274.77	276.90	278.96	385,071.00
06.11.2025	278.55	273.66	278.05	273.91	499,149.00
07.11.2025	278.75	274.46	275.77	278.05	295,108.00
10.11.2025	276.41	269.87	275.86	272.78	400,886.00
11.11.2025	278.21	273.98	274.59	277.98	266,248.00
12.11.2025	278.15	274.06	277.34	275.14	323,625.00
13.11.2025	277.23	273.71	273.99	274.32	406,703.00
14.11.2025	278.00	272.93	276.00	274.44	292,184.00
17.11.2025	275.35	269.58	274.95	270.30	315,886.00
18.11.2025	271.63	266.91	269.67	271.48	477,883.00
19.11.2025	272.45	265.19	271.97	266.14	928,785.00
20.11.2025	267.80	262.47	267.00	265.52	583,291.00
21.11.2025	272.66	267.12	268.27	269.41	557,269.00
24.11.2025	270.29	266.23	270.00	269.12	867,290.00
25.11.2025	275.07	270.62	270.62	272.57	402,947.00
26.11.2025	275.65	271.02	271.73	274.38	396,147.00
28.11.2025	276.13	273.10	273.17	274.45	174,912.00
01.12.2025	275.20	271.02	271.59	271.21	545,373.00
02.12.2025	273.73	270.03	272.51	272.98	364,092.00
03.12.2025	278.55	273.49	273.60	278.31	610,546.00
04.12.2025	279.00	275.91	277.51	276.62	416,921.00
05.12.2025	276.58	271.37	275.44	272.05	379,465.00
08.12.2025	273.54	269.47	271.65	269.57	557,420.00
09.12.2025	272.96	264.60	270.39	264.74	653,789.00
10.12.2025	268.42	264.81	265.69	267.59	568,098.00
11.12.2025	274.34	267.75	268.38	273.70	755,349.00
12.12.2025	277.39	273.30	275.00	274.94	625,700.00
15.12.2025	276.11	269.99	271.85	272.65	609,585.00
16.12.2025	273.23	267.47	272.11	267.56	712,009.00
17.12.2025	269.70	264.23	267.00	267.22	611,477.00
18.12.2025	268.08	261.16	267.21	261.37	485,628.00
19.12.2025	260.84	258.56	260.53	259.09	1,623,004.00
22.12.2025	261.72	257.04	258.51	261.40	462,387.00
23.12.2025	261.36	258.69	261.41	259.41	474,853.00
24.12.2025	262.32	258.62	259.42	261.89	168,762.00
26.12.2025	262.24	259.67	261.16	260.60	348,819.00
29.12.2025	262.22	258.38	261.23	259.28	505,202.00
30.12.2025	261.35	258.80	259.19	261.13	442,533.00
31.12.2025	261.18	259.04	260.82	259.53	357,335.00
02.01.2026	260.27	256.70	259.35	258.53	456,650.00
05.01.2026	261.37	256.54	257.95	260.92	608,815.00
06.01.2026	272.17	258.82	259.54	270.39	641,172.00
07.01.2026	272.01	264.47	271.13	265.66	552,308.00
08.01.2026	272.68	263.23	263.45	271.06	445,869.00
09.01.2026	279.36	270.57	269.56	278.15	523,590.00
12.01.2026	282.09	277.78	277.78	279.24	583,720.00
13.01.2026	280.41	273.70	279.32	279.82	387,808.00
14.01.2026	287.90	278.99	279.66	287.75	354,649.00
15.01.2026	293.79	285.65	288.36	293.09	636,065.00
16.01.2026	295.71	290.29	290.53	294.01	1,194,488.00
20.01.2026	291.70	283.50	291.12	285.25	723,491.00
21.01.2026	291.76	283.98	286.98	288.77	893,395.00
22.01.2026	290.61	285.31	289.71	286.60	423,344.00
23.01.2026	288.24	282.37	287.22	282.54	387,141.00
26.01.2026	283.20	278.44	281.07	278.76	366,178.00
27.01.2026	280.68	277.08	278.06	277.70	284,996.00
28.01.2026	280.04	272.52	278.85	273.87	392,839.00
29.01.2026	279.05	273.42	275.65	277.45	605,926.00
30.01.2026	277.14	272.98	276.14	276.08	637,295.00
02.02.2026	277.00	271.72	275.38	271.81	383,174.00
03.02.2026	281.69	272.50	272.72	279.56	547,539.00
04.02.2026	290.46	281.71	280.70	288.54	532,588.00
05.02.2026	286.48	279.92	285.29	282.95	385,034.00
06.02.2026	287.35	283.67	284.09	287.00	310,255.00
09.02.2026	290.02	285.54	286.89	288.76	424,045.00
10.02.2026	293.74	287.25	289.59	292.23	758,604.00
11.02.2026	293.94	290.13	291.81	293.78	616,027.00
12.02.2026	297.14	290.95	294.53	292.62	1,026,798.00
13.02.2026	300.64	284.67	288.22	300.38	917,089.00
17.02.2026	306.01	297.21	303.10	302.19	656,669.00
18.02.2026	301.80	296.42	300.90	299.07	546,265.00
19.02.2026	301.61	295.94	299.38	298.53	520,448.00
20.02.2026	305.98	298.00	299.80	305.01	494,571.00
23.02.2026	309.35	304.07	305.00	305.25	707,923.00
24.02.2026	307.29	301.43	304.20	304.12	443,341.00

צרו איתנו קשר *5988