גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ישראליות בארה"ב > פריגו > גרפים

עדכון אחרון 17:41

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריגו

Perrigo

ישראליות בניו-יורק PRGO ניו-יורק USD

שער

27.50

שינוי

+1.55%

שינוי ב USD

0.42

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	27.2	27.2	27.2	27.2	0.00
16:50	27.27	27.27	27.27	27.27	7,293.00
17:00	27.225	27.225	27.225	27.225	27,366.00
17:10	27.275	27.275	27.275	27.275	16,712.00
17:20	27.345	27.345	27.345	27.345	14,337.00
17:30	27.455	27.455	27.455	27.455	23,242.00
17:40	27.61	27.61	27.61	27.61	54,478.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	26.77	26.6	26.725	26.76	108,090.00
18.11.2024 17:30	26.8	26.71	26.76	26.71	162,031.00
18.11.2024 18:00	26.75	26.68	26.72	26.73	246,749.00
18.11.2024 18:30	26.75	26.67	26.73	26.73	345,657.00
18.11.2024 19:00	26.8988	26.73	26.73	26.8905	355,992.00
18.11.2024 19:30	26.955	26.86	26.8901	26.915	479,091.00
18.11.2024 20:00	26.92	26.86	26.9105	26.9	570,907.00
18.11.2024 20:30	26.9699	26.9	26.915	26.96	925,272.00
18.11.2024 21:00	27.069	26.96	26.975	26.962	366,736.00
18.11.2024 21:30	27.03	26.94	26.95	26.94	946,364.00
18.11.2024 22:00	26.94	26.86	26.94	26.9	946,054.00
18.11.2024 22:30	26.91	26.85	26.905	26.875	1,284,082.00
19.11.2024 16:30	26.635	26.16	26.56	26.5	60,452.00
19.11.2024 17:00	26.6397	26.44	26.49	26.63	246,047.00
19.11.2024 17:30	27.04	26.63	26.63	27.0299	350,412.00
19.11.2024 18:00	27.15	26.97	27.015	26.97	256,872.00
19.11.2024 18:30	27.08	26.91	26.965	27.08	800,979.00
19.11.2024 19:00	27.09	26.94	27.065	27.03	749,330.00
19.11.2024 19:30	27.095	27	27.08	27	798,328.00
19.11.2024 20:00	27.04	26.97	27.01	26.99	830,380.00
19.11.2024 20:30	27.05	26.96	26.99	27.03	1,178,896.00
19.11.2024 21:00	27.1	27.03	27.03	27.09	1,274,400.00
19.11.2024 21:30	27.08	27	27.08	27.02	1,241,644.00
19.11.2024 22:00	27.13	26.99	27.02	27.13	1,542,214.00
19.11.2024 22:30	27.26	27.05	27.13	27.24	1,827,791.00
20.11.2024 16:30	27.2989	27.12	27.2989	27.15	24,013.00
20.11.2024 17:00	27.245	27.09	27.15	27.23	65,177.00
20.11.2024 17:30	27.255	27.01	27.255	27.06	109,538.00
20.11.2024 18:00	27.02	26.92	27.02	26.97	161,256.00
20.11.2024 18:30	27.01	26.94	26.97	26.96	172,198.00
20.11.2024 19:00	26.98	26.82	26.945	26.86	278,129.00
20.11.2024 19:30	26.9975	26.915	26.935	26.94	407,459.00
20.11.2024 20:00	27.04	26.9	26.93	27.03	344,440.00
20.11.2024 20:30	27.04	26.9	27.04	26.98	496,962.00
20.11.2024 21:00	26.98	26.8	26.98	26.94	664,678.00
20.11.2024 21:30	27.03	26.94	26.94	26.99	788,461.00
20.11.2024 22:00	27.179	27.01	27.01	27.165	1,077,750.00
20.11.2024 22:30	27.28	27.13	27.16	27.16	842,269.00
21.11.2024 16:30	27.08	26.71	27.08	26.71	9,533.00
21.11.2024 17:00	26.96	26.7	26.73	26.76	54,342.00
21.11.2024 17:30	26.97	26.7801	26.7801	26.93	102,980.00
21.11.2024 18:00	27.1	26.98	26.98	27.065	155,165.00
21.11.2024 18:30	27.11	27.06	27.09	27.09	359,820.00
21.11.2024 19:00	27.15	27.01	27.07	27.14	405,135.00
21.11.2024 19:30	27.23	27.1111	27.15	27.21	408,851.00
21.11.2024 20:00	27.27	27.2	27.2075	27.26	389,568.00
21.11.2024 20:30	27.28	27.215	27.25	27.25	548,710.00
21.11.2024 21:00	27.34	27.23	27.25	27.25	712,462.00
21.11.2024 21:30	27.28	27.12	27.26	27.14	577,267.00
21.11.2024 22:00	27.16	27.09	27.12	27.16	691,579.00
21.11.2024 22:30	27.1589	27.03	27.155	27.08	1,091,729.00
22.11.2024 16:30	27.325	26.98	27.11	27.28	25,378.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	31.13	30.51	30.60	30.87	1,067,162.00
27.11.2023	31.00	30.53	30.61	30.75	2,403,674.00
28.11.2023	31.24	30.43	30.99	30.46	868,722.00
29.11.2023	30.60	30.10	30.31	30.34	1,560,299.00
30.11.2023	30.52	29.84	30.21	30.46	1,740,188.00
01.12.2023	30.99	30.32	30.39	30.90	1,346,454.00
04.12.2023	31.55	30.69	30.83	31.36	1,391,253.00
05.12.2023	31.30	30.71	31.15	30.91	1,086,766.00
06.12.2023	31.07	29.34	30.92	29.62	3,158,511.00
07.12.2023	31.29	29.18	29.63	30.55	4,060,436.00
08.12.2023	30.82	29.55	30.51	29.65	1,710,617.00
11.12.2023	29.72	29.06	29.65	29.19	2,050,442.00
12.12.2023	29.13	28.45	29.13	28.81	2,470,223.00
13.12.2023	29.97	28.58	28.66	29.93	2,652,472.00
14.12.2023	30.73	29.50	30.21	29.76	2,551,033.00
15.12.2023	29.70	28.78	29.66	29.25	3,183,421.00
18.12.2023	29.82	29.03	29.52	29.26	2,055,875.00
19.12.2023	30.80	29.49	29.49	30.78	3,073,423.00
20.12.2023	31.60	30.62	30.69	30.89	2,928,640.00
21.12.2023	31.62	31.10	31.19	31.41	1,543,571.00
22.12.2023	31.77	31.34	31.39	31.70	1,084,042.00
26.12.2023	32.01	31.40	31.63	31.75	1,684,674.00
27.12.2023	32.20	31.69	31.77	32.05	1,293,791.00
28.12.2023	32.35	31.77	31.99	32.10	1,141,262.00
29.12.2023	32.24	31.97	31.98	32.18	1,132,006.00
02.01.2024	33.82	32.06	32.15	33.17	1,829,692.00
03.01.2024	33.80	32.97	33.80	33.33	1,958,390.00
04.01.2024	33.79	32.95	33.38	33.59	1,567,488.00
05.01.2024	34.13	33.10	33.40	33.91	1,131,624.00
08.01.2024	34.38	33.67	33.74	34.14	1,059,461.00
09.01.2024	34.60	33.67	34.08	33.87	884,666.00
10.01.2024	33.93	33.20	33.93	33.34	1,157,614.00
11.01.2024	33.30	32.47	33.22	32.94	647,865.00
12.01.2024	33.32	32.78	33.18	33.00	900,337.00
16.01.2024	33.11	32.68	32.88	33.00	1,190,218.00
17.01.2024	32.99	32.55	32.75	32.73	898,427.00
18.01.2024	32.99	32.53	32.79	32.78	1,311,949.00
19.01.2024	33.14	32.54	32.81	33.09	947,167.00
22.01.2024	33.91	33.10	33.21	33.64	1,700,532.00
23.01.2024	33.96	33.01	33.75	33.25	1,027,900.00
24.01.2024	33.67	32.96	33.41	33.01	1,019,340.00
25.01.2024	33.35	32.88	33.25	33.12	1,166,553.00
26.01.2024	33.51	33.05	33.36	33.44	874,535.00
29.01.2024	33.50	32.97	33.45	33.17	995,970.00
30.01.2024	33.20	32.74	33.19	32.75	1,368,062.00
31.01.2024	33.04	31.91	32.88	32.08	5,530,848.00
01.02.2024	32.54	31.95	32.43	32.28	1,374,532.00
02.02.2024	32.52	31.98	32.11	32.28	849,045.00
05.02.2024	32.27	31.82	32.22	32.03	793,251.00
06.02.2024	32.57	31.82	31.82	32.15	1,217,519.00
07.02.2024	32.12	31.73	32.12	31.91	1,021,158.00
08.02.2024	32.05	31.56	31.81	31.86	979,227.00
09.02.2024	32.01	31.62	31.82	31.88	825,692.00
12.02.2024	32.44	31.89	31.98	32.40	876,354.00
13.02.2024	32.18	31.64	31.90	31.76	1,336,201.00
14.02.2024	32.03	31.21	31.89	31.56	1,244,353.00
15.02.2024	32.42	31.75	31.77	32.36	1,094,327.00
16.02.2024	32.50	31.91	32.24	32.03	1,413,957.00
20.02.2024	32.48	31.88	31.96	32.32	1,629,506.00
21.02.2024	32.46	31.89	32.18	32.00	766,995.00
22.02.2024	32.09	31.73	31.91	31.81	1,284,343.00
23.02.2024	32.15	31.70	31.88	32.15	1,080,375.00
26.02.2024	32.36	31.85	31.98	32.17	2,155,304.00
27.02.2024	28.73	26.87	28.73	27.30	10,575,050.00
28.02.2024	27.66	26.21	27.31	26.41	6,147,309.00
29.02.2024	26.70	25.77	26.44	26.26	5,213,702.00
01.03.2024	26.65	26.11	26.35	26.33	5,798,475.00
04.03.2024	26.80	26.06	26.50	26.23	4,429,314.00
05.03.2024	27.28	26.25	26.50	27.26	3,468,852.00
06.03.2024	28.16	26.98	27.22	28.09	4,022,226.00
07.03.2024	29.97	27.79	27.85	29.69	4,492,835.00
08.03.2024	30.93	29.86	29.98	30.25	2,859,768.00
11.03.2024	30.97	30.16	30.25	30.59	2,728,214.00
12.03.2024	31.06	30.24	30.55	30.55	2,209,267.00
13.03.2024	31.45	30.55	30.64	31.02	2,102,400.00
14.03.2024	31.01	30.25	30.95	30.88	1,731,054.00
15.03.2024	30.86	29.65	30.68	30.37	4,215,047.00
18.03.2024	30.51	29.97	30.47	30.01	1,255,210.00
19.03.2024	30.57	29.87	30.00	30.24	1,263,543.00
20.03.2024	31.31	30.18	30.25	31.30	1,395,133.00
21.03.2024	31.80	31.16	31.30	31.58	1,757,625.00
22.03.2024	32.01	31.30	31.69	31.32	1,648,566.00
25.03.2024	31.54	30.93	31.43	31.01	1,480,233.00
26.03.2024	31.16	30.71	31.16	30.80	1,256,053.00
27.03.2024	31.52	30.86	31.06	31.46	1,263,718.00
28.03.2024	32.35	31.48	31.48	32.19	1,583,391.00
01.04.2024	32.32	31.92	32.22	32.11	944,905.00
02.04.2024	31.80	31.21	31.76	31.32	1,105,565.00
03.04.2024	31.65	31.01	31.23	31.03	1,457,419.00
04.04.2024	32.46	30.88	31.00	31.45	1,940,954.00
05.04.2024	31.63	31.11	31.38	31.40	870,417.00
08.04.2024	32.07	31.49	31.70	31.75	1,330,757.00
09.04.2024	32.31	31.75	31.80	32.22	1,190,970.00
10.04.2024	31.73	31.41	31.68	31.54	932,839.00
11.04.2024	31.95	31.12	31.78	31.28	811,806.00
12.04.2024	31.24	30.26	31.24	30.32	1,301,030.00
15.04.2024	30.78	29.79	30.47	30.13	1,659,697.00
16.04.2024	30.33	29.85	29.98	29.96	1,448,300.00
17.04.2024	30.20	29.91	30.10	30.04	777,041.00
18.04.2024	30.11	29.83	29.99	29.94	971,546.00
19.04.2024	30.82	29.82	29.92	30.80	1,168,219.00
22.04.2024	31.05	30.02	30.91	30.06	1,415,778.00
23.04.2024	30.67	30.01	30.10	30.49	1,113,007.00
24.04.2024	31.28	30.24	30.48	31.23	963,661.00
25.04.2024	32.12	30.79	31.10	31.27	1,084,163.00
26.04.2024	32.29	31.13	31.23	31.94	946,309.00
29.04.2024	32.82	32.03	32.03	32.81	868,959.00
30.04.2024	32.86	32.51	32.79	32.66	1,066,324.00
01.05.2024	33.17	32.52	32.52	32.90	2,413,740.00
02.05.2024	33.35	32.76	33.11	33.06	919,538.00
03.05.2024	33.35	32.56	33.34	32.79	981,824.00
06.05.2024	33.46	32.87	32.98	33.43	1,730,249.00
07.05.2024	33.35	30.08	32.24	30.15	3,896,857.00
08.05.2024	31.56	30.26	30.30	31.11	1,622,330.00
09.05.2024	31.29	30.59	31.04	31.02	1,093,630.00
10.05.2024	31.32	30.63	31.04	30.71	782,197.00
13.05.2024	31.08	30.57	30.92	30.80	1,246,431.00
14.05.2024	31.17	30.01	31.00	30.29	1,358,280.00
15.05.2024	30.67	30.11	30.56	30.22	1,986,965.00
16.05.2024	30.49	29.93	30.20	30.10	1,551,998.00
17.05.2024	30.35	29.82	30.14	29.83	1,273,144.00
20.05.2024	30.23	29.50	29.87	29.54	1,500,438.00
21.05.2024	29.94	29.50	29.53	29.71	1,744,646.00
22.05.2024	29.77	29.25	29.45	29.33	1,456,316.00
23.05.2024	29.28	28.00	29.28	28.12	2,330,748.00
24.05.2024	28.34	27.60	28.14	27.88	1,808,496.00
28.05.2024	28.14	27.31	27.90	27.33	1,176,903.00
29.05.2024	27.31	26.85	27.17	27.20	1,553,485.00
30.05.2024	27.85	27.13	27.28	27.57	2,264,182.00
31.05.2024	27.75	27.40	27.48	27.53	1,746,010.00
03.06.2024	28.40	27.57	27.94	27.64	2,276,529.00
04.06.2024	27.69	26.97	27.48	27.16	1,499,532.00
05.06.2024	27.15	26.38	27.15	26.40	2,761,699.00
06.06.2024	27.20	26.32	26.43	27.00	2,617,084.00
07.06.2024	27.15	26.43	26.79	26.94	1,104,683.00
10.06.2024	27.27	26.57	26.90	27.26	1,113,583.00
11.06.2024	28.55	27.03	27.13	28.23	2,412,081.00
12.06.2024	28.63	27.64	28.54	27.84	1,493,055.00
13.06.2024	28.17	27.25	27.48	27.39	1,555,830.00
14.06.2024	27.36	26.58	27.24	26.85	1,461,766.00
17.06.2024	26.92	26.13	26.80	26.23	1,002,195.00
18.06.2024	26.36	25.54	26.13	25.55	1,877,648.00
20.06.2024	25.74	25.35	25.40	25.61	1,278,447.00
21.06.2024	26.37	25.39	25.68	25.78	3,277,943.00
24.06.2024	26.47	25.89	26.03	26.12	1,071,003.00
25.06.2024	26.11	25.49	26.02	25.60	1,132,681.00
26.06.2024	25.78	25.38	25.46	25.74	970,653.00
27.06.2024	25.70	24.82	25.70	25.43	1,849,487.00
28.06.2024	25.99	25.36	25.54	25.68	2,003,457.00
01.07.2024	26.61	25.85	25.87	26.25	1,217,115.00
02.07.2024	26.46	25.94	26.19	25.99	1,115,773.00
03.07.2024	26.53	26.11	26.11	26.19	812,096.00
05.07.2024	26.25	25.31	26.14	25.44	2,062,482.00
08.07.2024	25.91	25.50	25.67	25.72	1,063,728.00
09.07.2024	26.60	25.39	25.54	26.49	1,649,751.00
10.07.2024	27.22	26.46	26.49	27.16	1,879,958.00
11.07.2024	27.92	27.09	27.20	27.84	1,701,340.00
12.07.2024	27.97	27.43	27.97	27.48	1,238,314.00
15.07.2024	27.64	26.50	27.48	26.90	1,504,656.00
16.07.2024	27.33	26.93	27.00	27.09	1,160,443.00
17.07.2024	28.49	27.17	27.17	27.72	1,787,702.00
18.07.2024	28.76	27.43	27.54	27.65	1,930,755.00
19.07.2024	28.09	27.24	27.55	28.00	1,660,313.00
22.07.2024	-99.99	-99.99	27.93	27.73	0.00
23.07.2024	28.16	27.37	27.79	27.91	992,737.00
24.07.2024	28.02	27.60	27.96	27.94	1,328,273.00
25.07.2024	28.40	27.84	27.99	28.07	1,363,245.00
26.07.2024	28.36	27.91	28.34	28.11	786,338.00
29.07.2024	28.18	27.75	28.06	27.96	1,441,093.00
30.07.2024	28.71	27.92	28.02	28.29	1,758,488.00
31.07.2024	28.58	27.85	28.26	28.27	2,164,789.00
01.08.2024	28.56	27.58	28.48	28.18	2,287,871.00
02.08.2024	28.34	26.70	27.33	27.58	3,889,835.00
05.08.2024	28.84	26.43	26.50	28.70	2,934,441.00
06.08.2024	28.81	27.81	28.78	28.39	2,156,471.00
07.08.2024	28.95	27.69	28.85	27.76	1,781,161.00
08.08.2024	28.38	27.83	28.01	27.91	740,770.00
09.08.2024	27.89	26.66	27.89	26.92	1,308,442.00
12.08.2024	26.96	26.36	26.88	26.43	1,038,511.00
13.08.2024	27.06	26.61	26.65	26.80	1,001,596.00
14.08.2024	26.95	26.60	26.82	26.87	698,554.00
15.08.2024	27.83	27.10	27.10	27.56	911,941.00
16.08.2024	27.83	27.44	27.58	27.68	918,295.00
19.08.2024	27.99	27.55	27.68	27.61	915,013.00
20.08.2024	28.17	27.30	27.54	27.81	1,303,415.00
21.08.2024	28.39	27.66	28.00	28.38	1,182,920.00
22.08.2024	28.60	27.89	28.40	28.14	843,426.00
23.08.2024	29.28	28.10	28.22	29.25	1,052,342.00
26.08.2024	29.74	29.03	29.26	29.22	1,346,849.00
27.08.2024	29.52	29.14	29.24	29.27	695,694.00
28.08.2024	29.34	28.94	29.24	29.23	789,820.00
29.08.2024	29.34	28.86	29.34	29.00	908,069.00
30.08.2024	29.18	28.80	28.90	29.10	837,747.00
03.09.2024	29.32	28.57	29.00	28.57	1,537,137.00
04.09.2024	28.76	28.30	28.44	28.49	819,337.00
05.09.2024	28.72	28.15	28.60	28.18	835,872.00
06.09.2024	28.40	27.66	28.17	27.69	970,697.00
09.09.2024	27.52	26.60	27.50	26.62	1,268,980.00
10.09.2024	27.29	26.38	26.51	27.15	982,140.00
11.09.2024	27.04	26.21	27.04	26.73	788,087.00
12.09.2024	27.30	26.68	27.08	27.14	892,071.00
13.09.2024	27.78	27.21	27.30	27.75	692,515.00
16.09.2024	28.25	27.72	27.90	28.21	985,108.00
17.09.2024	28.45	28.02	28.26	28.02	1,185,377.00
18.09.2024	28.53	28.00	28.07	28.16	790,742.00
19.09.2024	28.36	27.62	28.33	27.77	977,466.00
20.09.2024	27.70	26.90	27.70	27.13	2,640,946.00
23.09.2024	27.25	26.89	27.17	27.06	808,208.00
24.09.2024	27.00	26.50	26.81	26.54	1,401,157.00
25.09.2024	26.59	25.38	26.59	25.55	1,683,118.00
26.09.2024	25.82	25.51	25.56	25.63	1,428,726.00
27.09.2024	25.95	25.61	25.77	25.65	1,489,697.00
30.09.2024	26.56	25.61	25.68	26.23	3,184,835.00
01.10.2024	26.23	25.41	26.11	25.46	1,500,661.00
02.10.2024	25.43	24.94	25.38	25.08	1,344,862.00
03.10.2024	25.02	24.48	24.96	24.75	1,390,683.00
04.10.2024	25.07	24.67	24.88	24.93	928,952.00
07.10.2024	24.98	24.28	24.97	24.37	1,229,695.00
08.10.2024	24.57	24.13	24.33	24.46	1,131,045.00
09.10.2024	24.66	24.26	24.47	24.35	1,129,489.00
10.10.2024	24.42	23.89	24.42	24.25	1,726,752.00
11.10.2024	24.49	24.17	24.39	24.37	1,044,206.00
14.10.2024	24.50	24.07	24.50	24.18	1,349,672.00
15.10.2024	24.59	24.05	24.10	24.30	1,105,185.00
16.10.2024	24.49	24.24	24.47	24.39	950,451.00
17.10.2024	25.22	24.16	24.33	24.98	1,977,811.00
18.10.2024	25.34	24.61	24.91	25.30	1,232,807.00
21.10.2024	26.08	25.21	25.21	25.85	3,071,792.00
22.10.2024	26.04	25.66	25.83	25.82	1,822,968.00
23.10.2024	25.74	25.03	25.68	25.39	1,997,472.00
24.10.2024	25.45	24.85	25.28	25.08	1,313,750.00
25.10.2024	25.26	24.85	25.05	25.09	804,794.00
28.10.2024	25.84	25.19	25.21	25.77	1,631,112.00
29.10.2024	26.43	25.65	25.67	26.38	1,170,233.00
30.10.2024	26.53	25.42	26.19	25.43	1,858,693.00
31.10.2024	25.83	25.23	25.45	25.63	2,035,066.00
04.11.2024	26.18	25.31	26.07	25.41	1,781,336.00
05.11.2024	25.54	25.01	25.32	25.35	2,387,678.00
06.11.2024	27.39	25.59	26.35	27.31	3,483,691.00
07.11.2024	27.72	26.84	27.45	26.93	1,795,552.00
11.11.2024	26.86	26.03	26.55	26.72	1,674,799.00
12.11.2024	26.77	26.36	26.65	26.37	1,377,202.00
13.11.2024	26.86	26.33	26.39	26.81	2,146,279.00
14.11.2024	27.20	26.39	26.91	26.93	1,950,153.00
15.11.2024	27.39	26.56	27.13	26.81	1,717,467.00
18.11.2024	27.07	26.58	26.81	26.88	1,482,342.00
19.11.2024	27.26	26.15	26.56	27.24	1,740,536.00
20.11.2024	27.30	26.79	27.26	27.15	1,232,011.00
21.11.2024	27.35	26.70	27.08	27.08	1,289,201.00

צרו איתנו קשר *5988