גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלקסטון > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלקסטון

Blackstone

מניה BX ניו-יורק USD

שער

199.05

שינוי

+2.60%

שינוי ב USD

5.04

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	194.985	194.985	194.985	194.985	0.00
16:50	195.52	195.52	195.52	195.52	54,059.00
17:00	196.0558	196.0558	196.0558	196.0558	83,430.00
17:10	195.88	195.88	195.88	195.88	73,120.00
17:20	195.55	195.55	195.55	195.55	84,108.00
17:30	195.15	195.15	195.15	195.15	62,358.00
17:40	195.15	195.15	195.15	195.15	58,749.00
17:50	195.865	195.865	195.865	195.865	48,021.00
18:00	196.195	196.195	196.195	196.195	36,773.00
18:10	195.85	195.85	195.85	195.85	52,777.00
18:20	196.1	196.1	196.1	196.1	84,344.00
18:30	196.88	196.88	196.88	196.88	105,354.00
18:40	196.985	196.985	196.985	196.985	85,534.00
18:50	196.9473	196.9473	196.9473	196.9473	89,723.00
19:00	197.36	197.36	197.36	197.36	51,598.00
19:10	197.7813	197.7813	197.7813	197.7813	29,312.00
19:20	197.4	197.4	197.4	197.4	92,817.00
19:30	197.7146	197.7146	197.7146	197.7146	480,377.00
19:40	197.585	197.585	197.585	197.585	39,607.00
19:50	198.025	198.025	198.025	198.025	77,324.00
20:00	198.08	198.08	198.08	198.08	46,188.00
20:10	198.34	198.34	198.34	198.34	57,141.00
20:20	198.24	198.24	198.24	198.24	75,766.00
20:30	198.23	198.23	198.23	198.23	48,209.00
20:40	198.25	198.25	198.25	198.25	72,495.00
20:50	198.07	198.07	198.07	198.07	70,029.00
21:00	198.285	198.285	198.285	198.285	38,501.00
21:10	198.275	198.275	198.275	198.275	66,961.00
21:20	198.105	198.105	198.105	198.105	54,130.00
21:30	198.26	198.26	198.26	198.26	59,540.00
21:40	198.46	198.46	198.46	198.46	85,732.00
21:50	198.425	198.425	198.425	198.425	52,413.00
22:00	198.725	198.725	198.725	198.725	63,062.00
22:10	198.85	198.85	198.85	198.85	147,790.00
22:20	198.5126	198.5126	198.5126	198.5126	114,539.00
22:30	198.375	198.375	198.375	198.375	91,881.00
22:40	198.48	198.48	198.48	198.48	138,615.00
22:50	198.82	198.82	198.82	198.82	123,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	181.2	180.14	181.06	180.53	3,562,351.00
15.11.2024 17:30	182.89	180.5094	180.61	182.455	6,493,554.00
15.11.2024 18:00	182.87	181.81	182.3	182.145	11,801,617.00
15.11.2024 18:30	182.13	180.5	182.08	180.6	18,997,159.00
15.11.2024 19:00	180.71	180.15	180.59	180.27	18,594,110.00
15.11.2024 19:30	180.72	179.92	180.285	180.48	17,880,450.00
15.11.2024 20:00	180.83	180.3801	180.62	180.7	18,965,668.00
15.11.2024 20:30	180.655	179.865	180.63	179.99	20,880,144.00
15.11.2024 21:00	180.4677	179.91	180.15	180.35	18,046,441.00
15.11.2024 21:30	180.74	180.2448	180.36	180.49	21,730,358.00
15.11.2024 22:00	181.26	180.38	180.44	180.84	20,260,297.00
15.11.2024 22:30	181.61	180.57	180.93	181.6	24,404,010.00
18.11.2024 16:30	180.98	179.76	180.74	179.97	981,810.00
18.11.2024 17:00	180.76	179.57	179.925	180.76	2,162,374.00
18.11.2024 17:30	181.31	180.51	180.78	181.04	2,744,702.00
18.11.2024 18:00	182.36	181.02	181.28	182.08	5,242,486.00
18.11.2024 18:30	182.5599	181.8514	182.025	182.1	6,975,459.00
18.11.2024 19:00	182.46	181.87	182.0129	182.39	6,644,384.00
18.11.2024 19:30	182.661	182.045	182.31	182.56	7,710,560.00
18.11.2024 20:00	182.51	181.795	182.51	181.795	7,147,383.00
18.11.2024 20:30	182.07	181.4608	181.795	182.07	10,290,150.00
18.11.2024 21:00	182.075	181.645	182.075	181.665	5,439,419.00
18.11.2024 21:30	182.2399	181.435	181.6724	182.16	11,197,018.00
18.11.2024 22:00	182.69	182.09	182.145	182.48	11,273,673.00
18.11.2024 22:30	182.96	182.5	182.505	182.775	13,698,968.00
19.11.2024 16:30	183.265	181.01	181.01	183.265	868,486.00
19.11.2024 17:00	183.3499	182.56	183.285	183.1494	2,220,111.00
19.11.2024 17:30	184.0155	183.06	183.215	183.68	3,036,986.00
19.11.2024 18:00	185.6999	183.86	183.86	185.61	3,208,555.00
19.11.2024 18:30	186	185.34	185.515	185.7364	8,969,619.00
19.11.2024 19:00	185.83	185.3413	185.7804	185.52	10,455,092.00
19.11.2024 19:30	186.04	185.5188	185.65	185.92	9,396,582.00
19.11.2024 20:00	186.32	185.71	185.71	185.8886	12,179,591.00
19.11.2024 20:30	186.0716	185.61	185.825	185.88	16,433,501.00
19.11.2024 21:00	186	185.56	185.83	185.835	14,304,482.00
19.11.2024 21:30	186.06	185.45	185.91	185.505	15,547,331.00
19.11.2024 22:00	185.55	184.59	185.51	184.59	16,642,826.00
19.11.2024 22:30	185.06	184.4401	184.61	184.88	21,487,898.00
20.11.2024 16:30	186.85	184.565	185.02	184.675	1,795,072.00
20.11.2024 17:00	184.92	183.37	184.73	184.69	3,997,192.00
20.11.2024 17:30	185.27	184.7	184.765	184.89	4,528,240.00
20.11.2024 18:00	184.9	184.143	184.81	184.51	9,098,721.00
20.11.2024 18:30	185.16	183.9	184.445	184.95	13,155,475.00
20.11.2024 19:00	184.9	183.7515	184.9	184.27	12,981,811.00
20.11.2024 19:30	184.57	184.08	184.21	184.27	15,990,281.00
20.11.2024 20:00	184.46	183.96	184.32	184.36	16,247,720.00
20.11.2024 20:30	184.3599	183.41	184.35	183.5	16,874,898.00
20.11.2024 21:00	183.5	182.94	183.475	183.21	21,915,629.00
20.11.2024 21:30	183.83	183.06	183.225	183.61	24,669,524.00
20.11.2024 22:00	184.25	183.48	183.5	184.12	23,700,247.00
20.11.2024 22:30	185.16	184.19	184.2693	184.92	17,808,348.00
21.11.2024 16:30	187.573	185.12	186.54	186.805	846,668.00
21.11.2024 17:00	189.405	187.08	187.21	188.92	2,738,419.00
21.11.2024 17:30	190.335	188.72	189.06	190.12	4,701,795.00
21.11.2024 18:00	191.295	190.31	190.31	191.25	7,490,763.00
21.11.2024 18:30	192.17	191.22	191.22	192.08	17,129,777.00
21.11.2024 19:00	192.19	191.4	192.1	192.13	19,624,243.00
21.11.2024 19:30	192.645	192.13	192.15	192.51	17,331,971.00
21.11.2024 20:00	193.12	192.26	192.53	193.12	22,485,711.00
21.11.2024 20:30	193.205	192.46	193.06	192.74	27,707,711.00
21.11.2024 21:00	193.14	192.28	192.88	193.14	29,913,098.00
21.11.2024 21:30	193.45	192.835	193.16	193.405	31,542,003.00
21.11.2024 22:00	194.545	193.38	193.405	194.49	23,787,983.00
21.11.2024 22:30	194.5699	194.08	194.51	194.08	37,128,987.00
22.11.2024 16:30	196.1	193.97	194.185	195.92	1,958,721.00
22.11.2024 17:00	196.26	194.9541	196.05	195.21	4,826,835.00
22.11.2024 17:30	196.24	195.095	195.22	196.24	6,774,664.00
22.11.2024 18:00	197.049	195.74	196.3077	197.04	12,921,468.00
22.11.2024 18:30	197.435	196.82	197.1	197.435	17,027,902.00
22.11.2024 19:00	197.8599	197.2057	197.41	197.73	20,924,077.00
22.11.2024 19:30	198.285	197.39	197.67	198.285	29,322,885.00
22.11.2024 20:00	198.45	198.08	198.27	198.28	29,974,060.00
22.11.2024 20:30	198.515	197.92	198.27	198.515	33,550,241.00
22.11.2024 21:00	198.54	197.89	198.455	198.3	38,217,820.00
22.11.2024 21:30	198.86	198.23	198.33	198.86	41,884,883.00
22.11.2024 22:00	198.9	198.2475	198.85	198.25	38,337,486.00
22.11.2024 22:30	199.73	198.4	198.42	199.26	30,069,086.00

צרו איתנו קשר *5988