גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > סמורפיט ווסט-רוק > גרפים

עדכון אחרון 22:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סמורפיט ווסט-רוק

Smurfit WestRock

מניה SW ניו-יורק USD

שער

56.325

שינוי

+1.12%

שינוי ב USD

0.63

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	54.57	54.57	54.57	54.57	0.00
16:50	54.93	54.93	54.93	54.93	92,085.00
17:00	54.93	54.93	54.93	54.93	240,600.00
17:10	54.99	54.99	54.99	54.99	142,616.00
17:20	55.28	55.28	55.28	55.28	59,408.00
17:30	55.28	55.28	55.28	55.28	90,815.00
17:40	55.21	55.21	55.21	55.21	58,157.00
17:50	55.115	55.115	55.115	55.115	82,690.00
18:00	55.27	55.27	55.27	55.27	65,713.00
18:10	55.45	55.45	55.45	55.45	80,060.00
18:20	55.36	55.36	55.36	55.36	56,055.00
18:30	55.54	55.54	55.54	55.54	67,662.00
18:40	55.39	55.39	55.39	55.39	79,400.00
18:50	55.445	55.445	55.445	55.445	24,732.00
19:00	55.585	55.585	55.585	55.585	19,174.00
19:10	55.53	55.53	55.53	55.53	27,022.00
19:20	55.49	55.49	55.49	55.49	16,304.00
19:30	55.6	55.6	55.6	55.6	24,824.00
19:40	55.62	55.62	55.62	55.62	16,870.00
19:50	55.61	55.61	55.61	55.61	18,965.00
20:00	55.57	55.57	55.57	55.57	23,304.00
20:10	55.56	55.56	55.56	55.56	24,645.00
20:20	55.53	55.53	55.53	55.53	21,164.00
20:30	55.59	55.59	55.59	55.59	19,728.00
20:40	55.6	55.6	55.6	55.6	26,526.00
20:50	55.68	55.68	55.68	55.68	36,881.00
21:00	55.8	55.8	55.8	55.8	28,693.00
21:10	55.89	55.89	55.89	55.89	38,618.00
21:20	56	56	56	56	35,646.00
21:30	55.91	55.91	55.91	55.91	40,626.00
21:40	55.96	55.96	55.96	55.96	39,665.00
21:50	55.94	55.94	55.94	55.94	56,912.00
22:00	56.08	56.08	56.08	56.08	150,259.00
22:10	56.24	56.24	56.24	56.24	60,227.00
22:20	56.08	56.08	56.08	56.08	91,333.00
22:30	56.275	56.275	56.275	56.275	71,052.00
22:40	56.27	56.27	56.27	56.27	119,425.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	50.56	50.29	50.38	50.5	1,272,536.00
15.11.2024 17:30	50.8625	50.48	50.48	50.855	1,751,272.00
15.11.2024 18:00	50.97	50.68	50.81	50.95	2,511,739.00
15.11.2024 18:30	51.17	50.91	50.97	50.94	3,433,095.00
15.11.2024 19:00	50.98	50.755	50.97	50.85	3,320,093.00
15.11.2024 19:30	50.935	50.75	50.86	50.91	3,589,992.00
15.11.2024 20:00	51.16	50.86	50.91	51.11	3,770,126.00
15.11.2024 20:30	51.09	50.92	51.065	51.03	4,667,106.00
15.11.2024 21:00	51.06	50.93	51.06	51.0142	4,057,379.00
15.11.2024 21:30	51.28	51.02	51.02	51.21	5,666,351.00
15.11.2024 22:00	51.53	51.19	51.2	51.48	5,875,370.00
15.11.2024 22:30	51.69	51.41	51.46	51.69	6,601,493.00
18.11.2024 16:30	51.715	50.8	50.87	51.62	803,746.00
18.11.2024 17:00	52	51.61	51.635	51.98	1,411,805.00
18.11.2024 17:30	52.21	51.95	51.95	52.09	1,848,446.00
18.11.2024 18:00	52.46	52.15	52.15	52.39	3,345,003.00
18.11.2024 18:30	52.77	52.405	52.405	52.75	4,421,246.00
18.11.2024 19:00	52.88	52.71	52.71	52.85	4,498,747.00
18.11.2024 19:30	52.89	52.755	52.87	52.89	4,062,564.00
18.11.2024 20:00	52.92	52.775	52.89	52.895	4,457,063.00
18.11.2024 20:30	53.07	52.85	52.895	53.005	6,956,247.00
18.11.2024 21:00	53.03	52.83	53.005	52.92	2,805,740.00
18.11.2024 21:30	53.04	52.87	52.89	52.96	7,132,382.00
18.11.2024 22:00	53.12	52.94	52.97	53.04	6,900,625.00
18.11.2024 22:30	53.39	53.03	53.03	53.39	8,753,870.00
19.11.2024 16:30	52.955	52.38	52.74	52.38	576,238.00
19.11.2024 17:00	52.48	52.12	52.35	52.18	1,162,599.00
19.11.2024 17:30	52.54	52.17	52.185	52.54	1,383,813.00
19.11.2024 18:00	52.77	52.47	52.52	52.77	1,395,291.00
19.11.2024 18:30	52.77	52.58	52.77	52.735	3,329,090.00
19.11.2024 19:00	52.805	52.64	52.73	52.805	3,278,761.00
19.11.2024 19:30	52.95	52.7907	52.795	52.7907	3,100,171.00
19.11.2024 20:00	52.905	52.67	52.75	52.86	3,792,447.00
19.11.2024 20:30	53.04	52.71	52.855	53.03	4,755,867.00
19.11.2024 21:00	53.1	52.99	53.03	53.09	4,694,547.00
19.11.2024 21:30	53.14	53.01	53.085	53.1	4,744,555.00
19.11.2024 22:00	53.29	53.05	53.1	53.27	5,940,740.00
19.11.2024 22:30	53.285	53.02	53.26	53.14	6,513,894.00
20.11.2024 16:30	53.32	52.6	53	52.645	995,376.00
20.11.2024 17:00	53.16	52.65	52.65	53.16	1,878,623.00
20.11.2024 17:30	53.3	53.13	53.14	53.23	2,053,052.00
20.11.2024 18:00	53.185	53.025	53.185	53.12	3,746,114.00
20.11.2024 18:30	53.37	53.07	53.12	53.37	5,459,696.00
20.11.2024 19:00	55.3	53.35	53.39	54.7699	5,671,554.00
20.11.2024 19:30	55.52	54.595	54.68	55.18	11,350,186.00
20.11.2024 20:00	55.155	54.81	55.155	54.85	11,872,377.00
20.11.2024 20:30	54.8	54.295	54.8	54.62	13,311,726.00
20.11.2024 21:00	54.675	54.5	54.63	54.65	17,057,137.00
20.11.2024 21:30	54.88	54.62	54.65	54.69	17,908,427.00
20.11.2024 22:00	55.1	54.62	54.625	55.08	17,225,177.00
20.11.2024 22:30	55.48	55.06	55.1	55.48	12,950,328.00
21.11.2024 16:30	54.94	54.41	54.81	54.89	1,032,425.00
21.11.2024 17:00	55.44	54.955	54.975	55.125	2,429,127.00
21.11.2024 17:30	55.28	54.98	55.115	55.215	2,958,948.00
21.11.2024 18:00	55.57	55.32	55.32	55.51	3,692,867.00
21.11.2024 18:30	55.585	55.35	55.54	55.56	6,283,370.00
21.11.2024 19:00	55.68	55.41	55.56	55.68	5,622,949.00
21.11.2024 19:30	55.68	55.57	55.665	55.57	5,034,684.00
21.11.2024 20:00	55.61	55.46	55.56	55.59	6,134,314.00
21.11.2024 20:30	55.85	55.55	55.6	55.83	6,854,846.00
21.11.2024 21:00	56	55.845	55.85	56	8,154,630.00
21.11.2024 21:30	56.12	55.94	55.99	56.09	9,070,479.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	37.19	36.59	36.59	36.91	2,209,671.00
24.11.2023	38.06	37.49	37.68	37.69	2,938,224.00
27.11.2023	38.39	37.38	37.62	37.91	4,814,116.00
28.11.2023	38.81	38.26	38.70	38.41	5,333,003.00
29.11.2023	40.18	38.89	39.08	40.10	2,927,122.00
30.11.2023	41.61	40.79	40.93	41.17	5,228,328.00
01.12.2023	42.46	41.17	41.24	41.73	2,795,648.00
04.12.2023	41.74	41.29	41.50	41.55	3,385,011.00
05.12.2023	41.12	40.45	41.02	40.45	2,603,505.00
06.12.2023	41.07	40.56	40.81	40.75	3,368,092.00
07.12.2023	41.47	40.47	41.23	40.97	3,130,053.00
08.12.2023	41.38	40.98	40.98	41.16	2,189,723.00
11.12.2023	41.68	41.09	41.35	41.34	2,602,733.00
12.12.2023	41.23	40.58	41.05	40.72	2,577,871.00
13.12.2023	42.08	40.57	40.67	41.75	2,704,325.00
14.12.2023	43.47	42.78	43.05	43.15	2,932,257.00
15.12.2023	43.29	42.17	43.08	42.54	5,425,517.00
18.12.2023	43.21	42.69	43.11	42.81	2,555,598.00
19.12.2023	43.58	42.97	43.24	43.28	2,900,641.00
20.12.2023	43.50	42.87	43.12	42.92	2,885,561.00
21.12.2023	43.48	41.74	43.12	41.91	4,710,704.00
22.12.2023	42.17	41.59	41.89	41.75	2,228,508.00
26.12.2023	42.21	41.63	41.63	42.13	1,087,966.00
27.12.2023	42.76	42.10	42.12	42.75	2,287,392.00
28.12.2023	42.63	41.99	42.50	42.12	1,250,043.00
29.12.2023	42.13	41.32	41.90	41.52	1,841,876.00
02.01.2024	41.82	41.27	41.52	41.78	3,291,544.00
03.01.2024	41.99	41.33	41.35	41.61	2,112,505.00
04.01.2024	42.23	41.72	41.72	42.16	2,277,890.00
05.01.2024	42.27	41.22	41.40	41.91	3,132,561.00
08.01.2024	42.71	41.98	42.01	42.61	1,748,890.00
09.01.2024	42.35	41.94	42.26	42.18	1,049,101.00
10.01.2024	42.19	41.70	42.05	41.86	1,116,282.00
11.01.2024	41.86	41.28	41.66	41.53	1,117,164.00
12.01.2024	41.99	41.49	41.79	41.69	1,581,991.00
16.01.2024	41.49	40.96	41.29	41.24	1,644,298.00
17.01.2024	41.03	40.48	40.95	40.49	1,814,110.00
18.01.2024	40.71	40.21	40.41	40.49	3,214,648.00
19.01.2024	40.48	39.94	40.48	39.99	1,983,350.00
22.01.2024	40.04	39.73	40.02	39.96	2,114,425.00
23.01.2024	40.54	40.23	40.35	40.43	1,900,256.00
24.01.2024	41.04	40.63	40.86	40.80	1,675,368.00
25.01.2024	42.64	41.95	42.15	42.43	2,965,420.00
26.01.2024	43.25	42.24	43.12	42.39	1,777,276.00
29.01.2024	41.94	41.49	41.77	41.81	2,519,513.00
30.01.2024	41.87	41.31	41.74	41.39	2,021,305.00
31.01.2024	41.09	39.93	40.91	40.26	2,485,317.00
01.02.2024	40.14	39.11	40.00	39.23	2,678,138.00
02.02.2024	39.42	38.75	39.25	38.83	2,993,679.00
05.02.2024	38.95	38.51	38.67	38.66	1,835,432.00
06.02.2024	39.07	38.30	38.70	38.37	2,178,554.00
07.02.2024	40.31	39.78	40.25	39.92	3,053,869.00
08.02.2024	43.01	41.41	41.63	42.82	4,198,834.00
09.02.2024	42.78	42.23	42.58	42.50	1,690,594.00
12.02.2024	42.99	42.61	42.72	42.66	1,749,347.00
13.02.2024	42.60	41.83	42.47	42.29	2,845,130.00
14.02.2024	42.72	41.99	42.44	42.62	1,340,524.00
15.02.2024	43.35	42.76	42.82	43.31	1,489,532.00
16.02.2024	43.86	43.35	43.48	43.71	1,652,119.00
20.02.2024	44.26	43.59	43.73	43.78	1,650,796.00
21.02.2024	44.13	43.52	43.84	43.75	1,273,907.00
22.02.2024	44.13	43.84	43.96	43.94	1,244,589.00
23.02.2024	44.19	43.71	44.08	43.91	847,045.00
26.02.2024	44.10	43.47	44.06	43.72	3,256,036.00
27.02.2024	44.76	43.93	44.10	44.67	2,139,980.00
28.02.2024	45.28	44.62	44.65	45.03	1,319,777.00
29.02.2024	45.96	45.23	45.42	45.29	4,356,745.00
01.03.2024	45.67	44.94	45.26	45.02	1,393,077.00
04.03.2024	45.49	44.95	45.30	44.97	1,480,065.00
05.03.2024	45.40	44.75	44.91	45.08	1,063,524.00
06.03.2024	45.03	44.03	45.00	44.24	1,971,092.00
07.03.2024	45.44	44.85	44.92	45.33	1,483,271.00
08.03.2024	45.98	45.46	45.82	45.56	1,680,058.00
11.03.2024	46.60	45.25	45.30	46.34	1,455,426.00
12.03.2024	47.22	46.07	46.33	46.91	2,665,568.00
13.03.2024	47.36	46.62	46.97	46.90	1,768,600.00
14.03.2024	47.97	47.20	47.24	47.93	2,266,639.00
15.03.2024	48.96	48.27	48.30	48.60	6,167,346.00
18.03.2024	48.47	47.84	48.24	48.39	1,789,828.00
19.03.2024	49.20	48.42	48.46	49.05	1,844,119.00
20.03.2024	49.66	48.76	48.87	49.44	1,460,701.00
21.03.2024	49.54	48.53	49.54	48.83	1,512,117.00
22.03.2024	48.94	48.20	48.94	48.22	1,739,529.00
25.03.2024	49.06	48.47	48.68	48.69	1,957,777.00
26.03.2024	49.67	48.82	49.06	49.34	3,521,790.00
27.03.2024	49.50	48.47	49.28	49.20	3,783,854.00
28.03.2024	49.51	48.69	48.88	49.45	1,978,308.00
01.04.2024	49.40	48.89	49.25	49.34	2,253,373.00
02.04.2024	49.42	48.64	49.04	49.27	2,177,608.00
03.04.2024	49.41	48.78	49.18	48.90	2,640,901.00
04.04.2024	49.51	48.78	49.30	48.84	3,379,869.00
05.04.2024	49.11	48.53	48.56	48.90	1,209,246.00
08.04.2024	49.27	48.99	49.18	49.25	1,540,591.00
09.04.2024	49.39	49.08	49.20	49.15	1,478,309.00
10.04.2024	49.20	48.44	48.59	49.10	1,359,074.00
11.04.2024	49.55	48.93	49.01	49.14	1,268,829.00
12.04.2024	49.10	47.79	48.76	47.99	2,839,909.00
15.04.2024	49.56	47.25	49.16	47.50	1,800,131.00
16.04.2024	47.38	46.81	47.24	47.21	1,703,464.00
17.04.2024	48.05	47.18	48.02	47.23	2,338,728.00
18.04.2024	48.01	47.37	47.76	47.57	1,538,137.00
19.04.2024	48.38	47.80	48.04	47.99	1,802,351.00
22.04.2024	48.49	47.97	48.23	48.07	1,485,927.00
23.04.2024	48.25	47.09	47.98	47.10	2,111,050.00
24.04.2024	47.53	46.99	47.25	47.48	1,755,549.00
25.04.2024	47.15	46.41	46.86	46.81	2,275,433.00
26.04.2024	47.72	47.13	47.33	47.25	1,823,494.00
29.04.2024	48.54	48.06	48.18	48.54	1,675,159.00
30.04.2024	48.67	47.93	48.32	47.96	1,211,970.00
01.05.2024	48.38	47.69	47.92	47.90	1,225,327.00
02.05.2024	51.43	50.08	50.08	51.11	4,266,601.00
03.05.2024	51.79	50.96	51.54	51.16	2,937,490.00
06.05.2024	51.49	51.01	51.10	51.40	2,179,113.00
07.05.2024	52.07	51.33	51.52	51.62	3,725,601.00
08.05.2024	52.05	51.65	51.99	51.81	3,155,607.00
09.05.2024	52.13	51.69	52.00	51.70	3,122,986.00
10.05.2024	51.84	51.55	51.73	51.64	2,907,042.00
13.05.2024	51.59	51.09	51.50	51.10	2,714,134.00
14.05.2024	51.74	51.26	51.33	51.66	4,738,943.00
15.05.2024	52.89	51.88	52.12	52.88	2,048,649.00
16.05.2024	52.82	52.32	52.80	52.33	1,807,328.00
17.05.2024	52.98	52.32	52.50	52.94	1,222,434.00
20.05.2024	52.77	52.26	52.75	52.49	1,283,293.00
21.05.2024	52.85	52.36	52.46	52.73	1,370,105.00
22.05.2024	53.15	52.53	52.53	52.95	1,193,190.00
23.05.2024	53.45	52.99	53.12	53.02	2,954,734.00
28.05.2024	53.89	53.19	53.85	53.32	962,040.00
29.05.2024	53.53	53.10	53.14	53.43	1,197,607.00
30.05.2024	54.37	53.46	53.80	54.24	1,493,305.00
31.05.2024	53.98	52.98	53.75	53.64	2,933,986.00
03.06.2024	54.83	53.80	54.21	54.74	1,803,336.00
04.06.2024	54.33	53.54	53.88	54.01	2,146,801.00
05.06.2024	53.69	52.98	53.42	53.60	2,287,048.00
06.06.2024	52.92	51.94	52.65	52.24	2,068,543.00
07.06.2024	52.01	51.49	51.62	51.86	1,715,774.00
10.06.2024	50.92	50.40	50.90	50.50	2,116,445.00
11.06.2024	50.78	50.02	50.55	50.14	2,210,683.00
12.06.2024	50.77	49.32	50.54	49.37	1,889,268.00
13.06.2024	50.49	48.76	49.72	50.44	3,758,165.00
14.06.2024	49.99	49.22	49.91	49.66	2,070,817.00
17.06.2024	50.12	49.40	49.55	49.99	1,470,869.00
18.06.2024	50.78	49.30	50.71	49.70	3,827,637.00
20.06.2024	52.54	51.75	52.20	52.19	4,075,711.00
21.06.2024	51.30	50.51	51.09	50.71	3,663,296.00
24.06.2024	51.15	50.15	50.44	51.09	5,539,361.00
25.06.2024	51.31	50.17	51.27	50.21	4,018,156.00
26.06.2024	49.89	49.31	49.80	49.70	3,039,644.00
27.06.2024	49.76	48.85	49.41	49.74	4,110,387.00
28.06.2024	50.26	49.50	49.54	50.26	6,821,384.00
01.07.2024	50.90	49.24	50.82	49.57	7,432,542.00
02.07.2024	49.83	48.18	48.81	48.79	22,269,920.00
03.07.2024	50.24	49.34	49.55	49.75	4,435,075.00
05.07.2024	52.16	50.49	50.78	51.51	11,861,680.00

צרו איתנו קשר *5988