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 > קוונטה סרוויסס > גרפים

עדכון אחרון 20:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוונטה סרוויסס

Quanta Services

מניה PWR 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	566.91	566.91	566.91	566.91	0.00
16:50	573.09	573.09	573.09	573.09	21,559.00
17:00	571.12	571.12	571.12	571.12	9,143.00
17:10	569.2	569.2	569.2	569.2	13,660.00
17:20	566.245	566.245	566.245	566.245	10,812.00
17:30	565.59	565.59	565.59	565.59	7,874.00
17:40	564.08	564.08	564.08	564.08	9,034.00
17:50	568.43	568.43	568.43	568.43	9,542.00
18:00	567.5708	567.5708	567.5708	567.5708	13,768.00
18:10	567.835	567.835	567.835	567.835	6,898.00
18:20	568.7	568.7	568.7	568.7	28,846.00
18:30	568.18	568.18	568.18	568.18	8,014.00
18:40	569.4	569.4	569.4	569.4	12,497.00
18:50	569.95	569.95	569.95	569.95	8,260.00
19:00	571.125	571.125	571.125	571.125	8,878.00
19:10	570.51	570.51	570.51	570.51	12,899.00
19:20	570.41	570.41	570.41	570.41	7,349.00
19:30	570.57	570.57	570.57	570.57	7,556.00
19:40	570.26	570.26	570.26	570.26	5,973.00
19:50	570.865	570.865	570.865	570.865	4,393.00
20:00	571.19	571.19	571.19	571.19	6,197.00
20:10	571.105	571.105	571.105	571.105	6,803.00
20:20	570.3	570.3	570.3	570.3	6,190.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	565.77	553.4	559.48	558.845	1,519,849.00
20.02.2026 17:30	558.95	554.67	556.4301	557.09	3,429,575.00
20.02.2026 18:00	558.56	555.16	556.31	555.16	5,035,230.00
20.02.2026 18:30	555.29	552.79	554.65	553.24	6,732,223.00
20.02.2026 19:00	553.47	548.2901	553.24	548.86	8,796,788.00
20.02.2026 19:30	554.7	548.34	548.885	554.4	9,827,275.00
20.02.2026 20:00	555.21	552.26	554.37	553.43	13,330,053.00
20.02.2026 20:30	556.44	552.39	552.76	555.15	13,959,082.00
20.02.2026 21:00	555.92	554.23	555.43	554.985	13,166,492.00
20.02.2026 21:30	555.3225	553.41	555.01	555.26	15,225,636.00
20.02.2026 22:00	555.57	553.41	555.19	554.9935	16,968,481.00
20.02.2026 22:30	555.24	552.355	554.9935	552.51	22,109,184.00
23.02.2026 16:30	562.105	550.0525	551.37	552.405	518,789.00
23.02.2026 17:00	553.43	548.95	553.43	549.75	1,977,326.00
23.02.2026 17:30	550.185	546.385	549.91	548.57	4,078,742.00
23.02.2026 18:00	551.55	547.38	547.38	551.08	5,916,541.00
23.02.2026 18:30	551.42	549.3	550.96	549.47	6,922,524.00
23.02.2026 19:00	550.24	548.8725	550.24	549.365	6,506,922.00
23.02.2026 19:30	549.1	544.175	549.1	545.595	7,778,738.00
23.02.2026 20:00	549.02	545.21	545.6	548.705	10,005,758.00
23.02.2026 20:30	548.92	544.54	548.01	544.54	7,344,814.00
23.02.2026 21:00	547.53	544.53	544.95	547.125	9,267,840.00
23.02.2026 21:30	547.6676	546.3247	547.485	546.81	11,331,375.00
23.02.2026 22:00	548.91	546.46	546.6175	548.825	11,634,249.00
23.02.2026 22:30	550.68	548.3601	549.24	549.35	19,300,132.00
24.02.2026 16:30	551.31	540.975	548.01	549.86	673,918.00
24.02.2026 17:00	557.26	550.2201	551.815	557.26	1,377,223.00
24.02.2026 17:30	559.9999	553.35	558.11	553.35	2,241,597.00
24.02.2026 18:00	556.65	553.9	555.47	553.9	3,429,046.00
24.02.2026 18:30	557	553.14	554.305	557	5,327,388.00
24.02.2026 19:00	561.2999	557.37	557.37	560.39	5,535,964.00
24.02.2026 19:30	563.5799	559.6	560.365	562.09	6,384,029.00
24.02.2026 20:00	564.41	562.445	562.65	564.41	7,543,081.00
24.02.2026 20:30	566.77	563.81	564.585	566.77	8,901,885.00
24.02.2026 21:00	569.61	567.15	567.15	569.61	12,719,737.00
24.02.2026 21:30	570.66	567.1101	569.68	567.515	18,121,621.00
24.02.2026 22:00	569.01	565.46	567.9	569.01	21,931,515.00
24.02.2026 22:30	570.7	568.46	569.34	568.46	30,078,375.00
25.02.2026 16:30	573.92	566.782	572.675	570.96	1,308,279.00
25.02.2026 17:00	571.475	565.01	571.475	566.21	1,838,530.00
25.02.2026 17:30	568.435	564.08	565.65	567.47	1,969,468.00
25.02.2026 18:00	569.235	567.135	568.485	569.235	2,981,724.00
25.02.2026 18:30	571.86	569.16	569.57	570.84	4,712,054.00
25.02.2026 19:00	571.05	569.9	571.05	570.3975	6,058,514.00
25.02.2026 19:30	571.6	570.205	570.51	571.475	6,681,315.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	276.00	267.99	270.40	268.81	1,659,768.00
27.02.2025	271.02	257.61	268.61	259.26	2,063,365.00
28.02.2025	262.51	255.01	259.16	259.63	3,036,328.00
03.03.2025	264.50	248.67	261.66	250.91	1,986,802.00
04.03.2025	256.31	241.44	244.67	249.63	2,389,131.00
05.03.2025	255.01	246.82	250.29	253.16	1,339,245.00
06.03.2025	246.46	238.52	243.51	240.88	2,241,297.00
07.03.2025	248.00	237.81	241.57	246.02	2,056,320.00
10.03.2025	241.25	231.31	236.95	236.71	2,601,596.00
11.03.2025	249.95	236.31	236.47	246.03	2,447,537.00
12.03.2025	259.41	245.00	252.99	249.10	1,750,543.00
13.03.2025	252.79	242.24	248.60	250.29	1,817,431.00
14.03.2025	261.93	251.92	255.67	260.81	2,080,049.00
17.03.2025	270.57	258.12	258.31	267.40	1,736,139.00
18.03.2025	266.86	261.50	263.67	263.36	1,220,522.00
19.03.2025	273.14	262.41	265.20	270.40	1,301,141.00
20.03.2025	274.11	264.95	266.50	271.10	1,174,945.00
21.03.2025	270.14	265.00	268.60	268.22	1,606,022.00
24.03.2025	279.75	273.83	274.74	278.40	1,346,590.00
25.03.2025	278.90	273.89	278.01	276.25	1,244,758.00
26.03.2025	275.85	259.08	275.31	260.64	1,520,929.00
27.03.2025	258.60	250.68	257.46	254.88	1,563,351.00
28.03.2025	256.24	250.85	255.52	254.29	1,135,064.00
31.03.2025	254.88	244.70	248.80	254.18	1,626,719.00
01.04.2025	258.13	249.96	252.85	257.90	979,747.00
02.04.2025	264.77	250.89	252.10	264.59	866,296.00
03.04.2025	256.77	248.69	248.69	252.04	1,703,418.00
04.04.2025	245.95	232.35	243.12	239.47	1,891,846.00
07.04.2025	252.65	227.08	232.21	245.20	2,339,959.00
08.04.2025	260.00	240.81	253.40	245.05	1,702,212.00
09.04.2025	271.66	241.62	243.22	269.60	1,952,641.00
10.04.2025	270.13	255.00	262.33	262.70	1,525,853.00
11.04.2025	270.92	259.06	262.67	269.57	1,098,251.00
14.04.2025	277.70	269.67	275.29	274.30	1,102,969.00
15.04.2025	276.92	271.00	275.09	273.03	805,741.00
16.04.2025	273.73	265.29	268.56	269.45	1,049,549.00
17.04.2025	271.50	264.61	271.05	267.22	971,294.00
21.04.2025	263.36	251.04	262.68	253.77	1,045,331.00
22.04.2025	263.77	254.98	257.00	261.85	979,243.00
23.04.2025	284.55	273.76	277.28	274.31	1,555,767.00
24.04.2025	284.22	272.00	274.23	282.12	1,606,114.00
25.04.2025	290.00	282.76	284.50	287.34	1,205,544.00
28.04.2025	292.91	285.18	285.57	290.62	1,058,513.00
29.04.2025	293.72	287.06	289.71	292.38	1,047,900.00
30.04.2025	294.25	281.17	284.51	292.69	1,638,532.00
01.05.2025	330.60	312.30	320.21	321.93	3,288,001.00
02.05.2025	329.75	319.68	325.23	321.14	2,062,491.00
05.05.2025	323.88	315.00	318.28	322.62	1,035,551.00
06.05.2025	322.32	316.38	319.11	317.65	981,579.00
07.05.2025	325.00	315.45	319.69	323.59	1,203,791.00
08.05.2025	330.74	324.34	328.33	326.25	1,169,193.00
09.05.2025	327.56	321.34	326.04	325.89	999,714.00
12.05.2025	337.42	332.29	335.90	332.79	1,584,509.00
13.05.2025	346.48	334.44	335.18	343.58	1,640,491.00
14.05.2025	348.42	341.95	345.91	343.15	1,651,267.00
15.05.2025	342.26	336.63	340.08	340.37	1,393,127.00
16.05.2025	345.36	338.14	342.91	344.79	1,063,761.00
19.05.2025	345.31	337.07	338.00	344.71	730,226.00
20.05.2025	346.50	343.34	343.53	344.96	690,249.00
21.05.2025	348.90	340.73	341.62	341.23	1,003,226.00
22.05.2025	337.20	320.56	336.50	330.83	1,876,581.00
23.05.2025	336.79	326.89	329.20	335.36	914,117.00
27.05.2025	343.44	337.35	339.83	342.35	1,197,816.00
28.05.2025	343.52	338.57	342.92	340.32	665,674.00
29.05.2025	344.00	336.57	343.52	339.74	572,658.00
30.05.2025	342.74	336.82	339.08	342.56	1,648,998.00
02.06.2025	346.05	337.48	342.49	345.53	763,633.00
03.06.2025	357.94	347.00	347.57	356.49	1,133,012.00
04.06.2025	361.56	356.28	358.40	359.11	1,105,708.00
05.06.2025	362.03	356.47	360.91	359.58	876,870.00
06.06.2025	363.74	358.64	363.58	361.35	700,621.00
09.06.2025	363.60	355.33	362.10	355.66	902,598.00
10.06.2025	357.11	341.93	356.48	348.76	1,459,863.00
11.06.2025	356.19	345.37	350.49	355.78	857,132.00
12.06.2025	360.80	354.25	355.59	358.65	860,017.00
13.06.2025	358.34	349.06	352.67	358.26	796,164.00
16.06.2025	367.00	360.93	361.54	361.80	838,168.00
17.06.2025	361.64	353.69	356.80	358.62	855,433.00
18.06.2025	365.90	358.27	360.37	360.43	854,440.00
20.06.2025	365.86	358.92	363.67	360.78	1,562,816.00
23.06.2025	366.74	358.38	361.00	365.76	919,530.00
24.06.2025	373.30	366.62	369.07	372.26	938,584.00
25.06.2025	375.53	371.47	374.00	374.07	1,044,570.00
26.06.2025	381.12	376.88	378.09	379.47	1,209,251.00
27.06.2025	382.79	373.80	380.00	381.26	3,681,955.00
30.06.2025	381.55	368.70	375.14	378.08	1,349,746.00
01.07.2025	377.78	364.44	374.59	372.29	1,428,773.00
02.07.2025	373.96	365.57	366.11	373.41	1,164,145.00
03.07.2025	387.37	374.96	376.02	386.51	869,589.00
07.07.2025	388.00	380.40	386.03	385.80	825,790.00
08.07.2025	383.00	369.63	382.37	377.56	1,154,569.00
09.07.2025	383.28	377.96	382.00	382.12	631,786.00
10.07.2025	382.89	371.48	380.44	380.09	972,100.00
11.07.2025	385.46	378.01	379.30	383.78	906,701.00
14.07.2025	389.20	381.52	382.97	387.00	712,790.00
15.07.2025	390.10	383.89	389.26	386.54	606,120.00
16.07.2025	389.43	381.30	386.67	389.12	834,076.00
17.07.2025	398.61	386.85	387.77	397.90	1,000,063.00
18.07.2025	405.43	398.31	398.92	403.31	1,058,713.00
21.07.2025	405.04	397.00	403.73	398.66	1,003,252.00
22.07.2025	398.57	380.60	398.48	394.93	1,120,524.00
23.07.2025	406.00	397.95	398.00	405.11	1,575,156.00
24.07.2025	410.79	406.73	408.14	407.22	1,076,032.00
25.07.2025	424.94	412.60	412.60	421.68	1,370,589.00
28.07.2025	418.99	409.13	418.99	411.99	2,101,194.00
29.07.2025	416.41	408.33	416.41	410.99	1,094,762.00
30.07.2025	414.50	409.46	412.79	411.11	1,835,397.00
31.07.2025	423.50	399.07	406.09	406.13	2,435,932.00
01.08.2025	399.32	384.57	392.60	395.17	2,093,945.00
04.08.2025	402.06	391.22	400.34	393.62	1,443,819.00
05.08.2025	400.09	385.00	398.00	389.12	1,149,235.00
06.08.2025	391.90	384.59	388.20	387.50	930,226.00
07.08.2025	392.39	383.76	389.82	387.35	871,490.00
08.08.2025	391.00	384.39	390.00	386.15	654,317.00
11.08.2025	387.94	380.44	386.07	384.12	926,869.00
12.08.2025	391.79	382.51	384.41	391.57	805,511.00
13.08.2025	398.85	369.06	393.73	379.96	1,727,923.00
14.08.2025	382.50	375.20	379.96	377.51	919,606.00
15.08.2025	384.42	371.64	377.84	380.81	1,436,386.00
18.08.2025	383.60	377.36	379.75	383.32	695,589.00
19.08.2025	384.08	377.40	383.04	379.27	736,188.00
20.08.2025	378.97	367.90	375.99	375.87	1,142,299.00
21.08.2025	380.42	375.69	376.51	378.21	699,719.00
22.08.2025	386.29	377.71	381.44	379.84	1,037,662.00
25.08.2025	381.86	377.42	379.84	378.31	610,177.00
26.08.2025	384.42	378.76	379.08	383.92	1,021,227.00
27.08.2025	385.60	379.96	382.79	381.56	636,919.00
28.08.2025	387.81	382.37	383.56	385.96	641,139.00
29.08.2025	385.76	373.47	385.76	377.96	774,363.00
02.09.2025	375.24	366.35	370.00	374.68	685,739.00
03.09.2025	378.40	371.39	376.49	374.41	761,088.00
04.09.2025	378.80	370.93	375.30	376.09	942,039.00
05.09.2025	379.09	363.01	378.47	372.50	1,128,358.00
08.09.2025	380.00	373.41	377.01	375.53	779,942.00
09.09.2025	375.99	370.27	374.62	373.47	501,165.00
10.09.2025	393.18	380.95	381.20	390.17	1,305,817.00
11.09.2025	400.87	388.96	391.13	389.64	1,189,399.00
12.09.2025	391.93	382.27	388.14	382.53	833,408.00
15.09.2025	387.86	381.55	382.90	385.68	593,078.00
16.09.2025	387.20	375.50	386.03	378.24	821,628.00
17.09.2025	382.56	373.39	378.50	376.01	886,834.00
18.09.2025	393.33	376.07	379.51	390.74	532,325.00
19.09.2025	393.22	386.93	392.01	388.84	498,854.00
22.09.2025	397.48	382.80	384.12	395.85	328,268.00
23.09.2025	397.52	387.42	397.10	389.79	394,705.00
24.09.2025	407.08	396.37	401.44	403.01	954,878.00
25.09.2025	402.87	390.00	397.43	400.64	544,749.00
26.09.2025	408.74	399.19	401.48	405.50	342,216.00
29.09.2025	413.94	406.93	406.93	408.97	503,226.00
30.09.2025	415.36	407.80	407.80	414.39	407,726.00
01.10.2025	423.72	407.31	411.25	420.76	449,265.00
02.10.2025	431.24	417.98	423.90	420.90	587,183.00
03.10.2025	427.49	415.54	422.76	421.26	337,203.00
06.10.2025	429.70	421.78	425.50	428.00	389,566.00
07.10.2025	434.39	415.21	428.56	421.53	506,480.00
08.10.2025	443.97	421.43	424.16	443.57	643,250.00
09.10.2025	443.45	427.30	442.60	429.84	714,685.00
10.10.2025	437.07	416.52	431.64	417.58	1,560,524.00
13.10.2025	434.95	425.00	426.55	431.01	402,729.00
14.10.2025	438.93	420.56	424.01	431.64	442,030.00
15.10.2025	442.32	431.99	437.15	437.00	389,951.00
16.10.2025	446.60	434.21	440.55	437.31	534,605.00
17.10.2025	440.64	430.00	437.50	433.84	355,563.00
20.10.2025	444.06	437.16	438.27	440.83	394,505.00
21.10.2025	441.10	423.30	439.00	437.57	500,507.00
22.10.2025	443.75	404.51	439.71	412.35	1,015,430.00
23.10.2025	430.52	415.92	416.13	427.33	456,405.00
24.10.2025	446.94	438.25	438.96	441.02	494,652.00
27.10.2025	446.39	437.89	444.57	442.12	417,923.00
28.10.2025	443.31	434.00	442.95	439.45	447,025.00
29.10.2025	459.36	441.85	442.50	449.08	1,004,903.00
30.10.2025	460.86	438.98	440.53	453.92	906,421.00
31.10.2025	469.43	448.00	455.54	449.37	1,130,692.00
03.11.2025	456.45	448.80	451.54	450.81	457,153.00
04.11.2025	445.16	433.66	442.29	438.57	444,244.00
05.11.2025	458.95	442.00	442.40	453.44	520,855.00
06.11.2025	457.52	441.26	453.87	443.22	540,569.00
07.11.2025	446.66	430.12	436.10	444.87	414,121.00
10.11.2025	456.86	439.66	455.64	450.11	400,453.00
11.11.2025	452.56	440.61	448.77	448.92	425,343.00
12.11.2025	456.42	448.40	451.18	449.29	365,390.00
13.11.2025	449.41	424.74	447.76	426.91	705,213.00
14.11.2025	437.34	415.33	418.00	429.27	629,326.00
17.11.2025	434.67	421.90	428.39	426.77	596,572.00
18.11.2025	443.22	420.01	421.30	439.05	928,331.00
19.11.2025	449.82	439.27	440.81	445.44	628,963.00
20.11.2025	463.40	426.94	456.00	429.66	641,730.00
21.11.2025	431.30	413.00	427.66	430.29	637,114.00
24.11.2025	448.07	430.98	432.16	442.80	644,021.00
25.11.2025	450.37	425.00	439.67	450.26	574,664.00
26.11.2025	462.00	452.04	453.00	460.54	601,196.00
28.11.2025	466.25	458.60	462.00	465.46	182,798.00
01.12.2025	459.79	449.26	456.45	452.27	389,741.00
02.12.2025	459.00	447.98	457.24	454.83	406,405.00
03.12.2025	458.35	440.90	452.05	456.00	340,236.00
04.12.2025	467.08	450.00	454.65	464.98	446,856.00
05.12.2025	465.42	456.56	465.42	460.73	333,801.00
08.12.2025	473.93	460.34	469.01	463.02	412,499.00
09.12.2025	465.45	457.44	460.75	458.08	349,991.00
10.12.2025	469.52	452.15	461.29	462.22	532,067.00
11.12.2025	467.86	450.26	459.95	466.92	369,260.00
12.12.2025	465.49	431.56	466.02	438.06	832,873.00
15.12.2025	443.85	433.30	440.00	435.82	753,338.00
16.12.2025	440.46	430.92	435.01	438.64	457,026.00
17.12.2025	441.41	412.59	438.27	414.25	846,079.00
18.12.2025	427.46	419.03	429.20	421.18	491,744.00
19.12.2025	431.92	421.45	423.18	426.76	632,210.00
22.12.2025	435.40	428.51	435.28	433.12	360,745.00
23.12.2025	437.40	431.56	432.05	435.46	269,454.00
24.12.2025	434.80	430.63	434.15	433.23	179,715.00
26.12.2025	433.58	429.68	433.00	432.69	132,146.00
29.12.2025	435.95	430.09	430.50	430.86	274,730.00
30.12.2025	432.45	427.78	430.81	429.11	249,652.00
31.12.2025	429.17	421.54	429.01	422.13	256,532.00
02.01.2026	441.97	425.60	428.97	439.73	507,073.00
05.01.2026	452.06	435.06	444.99	435.77	639,012.00
06.01.2026	440.00	418.24	431.95	438.20	421,293.00
07.01.2026	442.00	433.55	441.75	436.99	415,996.00
08.01.2026	437.95	408.36	436.92	413.10	800,024.00
09.01.2026	423.71	417.10	419.30	422.50	521,568.00
12.01.2026	435.33	418.91	421.10	432.54	350,768.00
13.01.2026	445.54	433.52	434.98	444.21	434,785.00
14.01.2026	446.89	426.59	444.00	437.15	464,931.00
15.01.2026	454.11	444.32	446.00	447.87	364,845.00
16.01.2026	480.93	455.71	462.50	467.09	1,198,496.00
20.01.2026	469.74	458.89	461.06	463.61	466,114.00
21.01.2026	477.96	460.02	468.13	473.48	621,899.00
22.01.2026	483.29	459.43	479.02	468.77	512,097.00
23.01.2026	470.99	462.11	470.07	468.66	405,829.00
26.01.2026	478.88	467.30	470.48	470.72	300,608.00
27.01.2026	483.75	467.15	472.29	479.36	505,239.00
28.01.2026	487.00	472.16	480.63	481.11	541,645.00
29.01.2026	489.05	473.57	481.53	483.12	539,028.00
30.01.2026	483.43	471.70	476.94	474.86	1,118,877.00
02.02.2026	477.86	465.72	472.83	477.60	776,174.00
03.02.2026	490.47	474.21	482.05	488.65	665,004.00
04.02.2026	492.80	451.17	489.90	464.81	869,834.00
05.02.2026	479.67	456.25	458.50	477.59	614,260.00
06.02.2026	508.45	482.51	488.47	508.22	827,406.00
09.02.2026	520.42	503.20	508.99	514.07	601,007.00
10.02.2026	517.40	507.75	514.00	510.16	451,254.00
11.02.2026	534.50	512.11	521.27	524.07	609,198.00
12.02.2026	543.28	512.39	531.40	516.18	851,611.00
13.02.2026	528.99	508.43	516.20	524.00	440,280.00
17.02.2026	534.78	518.62	522.15	525.59	455,189.00
18.02.2026	535.65	518.72	529.70	519.64	730,739.00
19.02.2026	554.64	527.16	542.90	553.03	975,231.00
20.02.2026	565.93	548.29	559.56	552.92	535,738.00
23.02.2026	562.10	543.44	552.00	549.47	608,252.00
24.02.2026	570.92	538.09	548.80	568.29	666,125.00

צרו איתנו קשר *5988