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 > מטלייף > גרפים

עדכון אחרון 16:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מטלייף

MetLife

מניה MET 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	75.69	75.69	75.69	75.69	0.00
16:50	74.7599	74.7599	74.7599	74.7599	22,920.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	78.7	77.77	77.77	78.4	275,218.00
20.02.2026 17:30	78.46	77.8536	78.46	77.89	624,015.00
20.02.2026 18:00	78.28	77.72	77.8	78.115	1,066,593.00
20.02.2026 18:30	78.39	78.06	78.06	78.3199	1,814,549.00
20.02.2026 19:00	78.335	78.025	78.315	78.17	2,516,427.00
20.02.2026 19:30	78.46	78.17	78.205	78.385	2,327,271.00
20.02.2026 20:00	78.49	78.28	78.43	78.38	2,656,494.00
20.02.2026 20:30	78.815	78.295	78.31	78.77	2,695,768.00
20.02.2026 21:00	78.87	78.625	78.785	78.72	2,553,623.00
20.02.2026 21:30	78.81	78.59	78.77	78.8	3,605,077.00
20.02.2026 22:00	79.02	78.8	78.82	78.92	3,594,711.00
20.02.2026 22:30	79.05	78.78	78.92	79.04	4,857,654.00
23.02.2026 16:30	79.205	78.25	78.84	78.25	105,416.00
23.02.2026 17:00	78.24	77.1	78.165	77.25	333,889.00
23.02.2026 17:30	77.325	75.965	77.22	75.965	910,133.00
23.02.2026 18:00	76.04	75.24	76.04	75.51	1,338,000.00
23.02.2026 18:30	75.72	75.11	75.54	75.11	2,300,520.00
23.02.2026 19:00	75.19	74.6887	75.14	74.6887	2,760,184.00
23.02.2026 19:30	74.79	74.53	74.61	74.61	2,802,511.00
23.02.2026 20:00	74.65	74.28	74.65	74.495	4,231,603.00
23.02.2026 20:30	74.56	74.2	74.47	74.23	4,068,593.00
23.02.2026 21:00	74.51	74.16	74.24	74.5	4,047,499.00
23.02.2026 21:30	74.88	74.39	74.44	74.855	4,293,627.00
23.02.2026 22:00	74.9	74.65	74.875	74.9	5,016,330.00
23.02.2026 22:30	75.26	74.74	74.91	75.26	8,786,619.00
24.02.2026 16:30	75.79	74.245	74.98	74.245	332,694.00
24.02.2026 17:00	74.815	73.24	74.24	74.73	1,157,822.00
24.02.2026 17:30	74.98	74.64	74.68	74.89	1,823,425.00
24.02.2026 18:00	74.81	74.515	74.81	74.795	2,482,994.00
24.02.2026 18:30	74.96	74.613	74.805	74.96	3,914,703.00
24.02.2026 19:00	75.31	75.02	75.07	75.27	3,717,129.00
24.02.2026 19:30	75.4086	75.11	75.275	75.38	3,692,156.00
24.02.2026 20:00	75.69	75.44	75.455	75.69	4,452,265.00
24.02.2026 20:30	76.01	75.68	75.71	75.91	4,358,524.00
24.02.2026 21:00	76.09	75.83	75.995	75.98	4,859,444.00
24.02.2026 21:30	76.01	75.675	76.01	75.695	6,089,379.00
24.02.2026 22:00	75.78	75.51	75.74	75.51	7,370,546.00
24.02.2026 22:30	75.555	75.29	75.53	75.335	10,332,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	83.48	82.27	82.52	82.54	2,394,390.00
27.02.2025	85.02	83.00	83.00	84.05	3,040,852.00
28.02.2025	86.21	84.33	84.79	86.18	4,816,572.00
03.03.2025	87.39	84.88	86.74	85.70	3,102,934.00
04.03.2025	84.69	81.15	84.48	81.56	4,323,726.00
05.03.2025	83.48	81.42	81.48	83.06	3,095,806.00
06.03.2025	83.04	81.13	82.03	82.22	3,042,961.00
07.03.2025	82.63	80.72	81.79	82.25	3,131,191.00
10.03.2025	80.49	78.12	79.75	79.18	4,364,752.00
11.03.2025	79.55	78.00	78.68	78.45	3,802,768.00
12.03.2025	79.80	78.20	79.12	79.18	3,223,691.00
13.03.2025	79.91	77.64	79.44	77.70	4,207,567.00
14.03.2025	80.63	77.86	78.42	80.41	2,818,636.00
17.03.2025	82.56	79.94	80.15	82.16	2,744,751.00
18.03.2025	82.94	81.52	82.31	81.64	2,963,449.00
19.03.2025	83.50	81.57	81.92	83.02	2,677,567.00
20.03.2025	83.69	82.18	82.25	82.70	2,328,200.00
21.03.2025	82.82	81.38	82.07	82.36	5,701,983.00
24.03.2025	84.48	83.20	83.43	84.18	2,971,920.00
25.03.2025	85.00	83.30	84.48	83.74	3,217,547.00
26.03.2025	84.99	83.53	84.26	83.93	2,998,368.00
27.03.2025	84.08	82.83	83.91	83.05	3,022,422.00
28.03.2025	82.98	78.46	82.52	79.23	6,369,305.00
31.03.2025	80.71	78.02	78.38	80.29	5,392,281.00
01.04.2025	81.51	79.45	80.25	81.16	3,249,786.00
02.04.2025	82.73	79.80	79.80	82.49	3,124,694.00
03.04.2025	79.25	75.75	78.38	75.91	6,102,331.00
04.04.2025	73.41	67.89	72.85	69.07	8,248,930.00
07.04.2025	71.32	65.21	67.19	69.34	9,039,987.00
08.04.2025	73.34	67.32	72.49	68.42	5,972,938.00
09.04.2025	75.95	66.83	67.89	75.24	6,264,717.00
10.04.2025	73.70	69.30	73.17	71.11	5,021,285.00
11.04.2025	71.64	68.97	70.74	71.40	3,869,923.00
14.04.2025	73.86	72.22	73.04	72.95	2,825,054.00
15.04.2025	73.95	72.56	73.02	72.71	2,348,781.00
16.04.2025	73.29	71.16	72.38	71.70	3,543,265.00
17.04.2025	73.46	71.91	72.30	72.55	2,692,185.00
21.04.2025	72.28	69.62	71.79	70.40	3,299,925.00
22.04.2025	73.28	71.13	72.13	73.09	3,658,377.00
23.04.2025	76.94	74.01	74.75	74.24	3,457,936.00
24.04.2025	76.20	73.76	74.24	75.86	2,028,150.00
25.04.2025	75.56	74.39	75.30	75.17	2,244,530.00
28.04.2025	76.73	75.51	75.66	75.94	3,846,075.00
29.04.2025	76.61	75.26	75.58	76.42	2,115,001.00
30.04.2025	75.52	73.24	74.57	75.37	3,610,628.00
01.05.2025	77.25	74.76	76.36	75.77	3,248,276.00
02.05.2025	78.15	76.28	77.07	77.81	3,332,867.00
05.05.2025	78.16	76.95	76.95	77.41	2,825,520.00
06.05.2025	77.36	75.95	76.29	76.42	2,710,187.00
07.05.2025	77.64	75.92	76.96	76.74	3,623,160.00
08.05.2025	78.93	77.05	77.60	77.59	3,979,398.00
09.05.2025	78.54	77.68	78.06	77.85	1,885,308.00
12.05.2025	81.05	80.10	80.24	80.64	3,450,332.00
13.05.2025	81.86	80.58	80.58	81.16	2,507,248.00
14.05.2025	81.33	79.74	81.15	79.95	2,497,901.00
15.05.2025	80.56	79.11	79.50	80.46	2,481,920.00
16.05.2025	81.08	79.96	80.49	80.83	2,953,161.00
19.05.2025	81.10	80.00	80.30	80.87	1,999,460.00
20.05.2025	81.09	80.11	80.69	80.33	2,237,645.00
21.05.2025	80.22	77.85	79.86	77.90	2,911,527.00
22.05.2025	78.35	77.04	78.14	77.66	2,383,233.00
23.05.2025	77.52	75.94	75.95	77.21	2,957,746.00
27.05.2025	79.09	77.61	78.25	79.03	3,246,136.00
28.05.2025	79.38	77.80	79.02	77.99	2,629,289.00
29.05.2025	79.03	77.86	78.62	78.86	2,355,136.00
30.05.2025	79.04	78.05	78.63	78.58	4,346,885.00
02.06.2025	78.68	77.34	78.13	78.68	1,970,256.00
03.06.2025	79.62	77.76	78.62	79.32	2,725,060.00
04.06.2025	80.08	78.80	79.59	78.81	2,214,727.00
05.06.2025	79.08	78.02	78.91	78.56	1,887,623.00
06.06.2025	80.13	79.22	79.70	79.93	1,867,571.00
09.06.2025	80.15	79.17	80.15	79.62	1,929,936.00
10.06.2025	79.69	78.93	79.51	79.43	2,184,206.00
11.06.2025	79.75	78.58	79.45	78.91	2,383,165.00
12.06.2025	79.00	77.71	78.08	78.99	2,256,987.00
13.06.2025	78.55	77.06	77.97	77.35	3,367,281.00
16.06.2025	78.63	77.68	77.95	78.40	3,167,886.00
17.06.2025	78.74	77.40	78.15	77.85	2,305,611.00
18.06.2025	79.26	77.91	77.93	78.55	2,267,936.00
20.06.2025	79.64	78.63	79.14	79.21	6,527,956.00
23.06.2025	79.72	77.74	78.80	79.63	2,383,659.00
24.06.2025	80.55	79.61	79.98	79.66	3,160,629.00
25.06.2025	79.86	78.63	79.70	79.11	3,211,073.00
26.06.2025	80.08	79.08	79.32	79.96	3,296,661.00
27.06.2025	80.86	79.75	80.25	80.37	3,615,006.00
30.06.2025	80.54	79.99	80.31	80.42	2,868,018.00
01.07.2025	81.70	80.24	80.36	81.09	2,681,572.00
02.07.2025	81.24	79.16	81.08	80.15	3,096,781.00
03.07.2025	81.27	80.02	80.47	80.65	1,617,752.00
07.07.2025	80.95	78.97	80.40	79.18	2,426,422.00
08.07.2025	80.44	79.06	79.49	79.66	2,866,019.00
09.07.2025	80.05	78.14	79.94	78.24	2,571,749.00
10.07.2025	78.69	77.86	78.28	78.37	2,783,923.00
11.07.2025	78.11	77.21	77.69	77.70	2,328,050.00
14.07.2025	78.08	77.27	77.44	77.90	2,125,152.00
15.07.2025	78.00	76.17	77.50	76.21	2,659,219.00
16.07.2025	76.80	75.29	76.55	76.59	2,775,970.00
17.07.2025	77.51	76.22	76.22	77.33	2,704,358.00
18.07.2025	77.54	76.82	77.37	77.15	2,065,460.00
21.07.2025	77.64	76.26	77.50	76.33	1,835,206.00
22.07.2025	77.61	76.17	76.42	77.51	2,887,336.00
23.07.2025	78.50	77.55	78.15	78.44	2,682,382.00
24.07.2025	78.53	77.71	78.33	77.79	2,233,792.00
25.07.2025	78.67	77.39	78.00	78.56	2,227,579.00
28.07.2025	78.54	77.31	78.41	77.66	2,275,482.00
29.07.2025	78.98	77.50	78.33	77.68	3,824,791.00
30.07.2025	77.45	74.27	76.85	74.79	4,775,319.00
31.07.2025	76.54	74.66	74.75	75.95	5,251,186.00
01.08.2025	74.96	73.01	74.46	74.01	4,383,217.00
04.08.2025	74.92	73.94	74.42	74.83	3,796,542.00
05.08.2025	75.43	74.14	74.82	74.89	4,334,809.00
06.08.2025	76.21	74.85	75.08	75.95	4,372,879.00
07.08.2025	74.94	72.10	72.10	73.82	4,681,626.00
08.08.2025	76.64	74.19	74.19	76.27	4,350,913.00
11.08.2025	77.06	74.99	76.36	75.30	4,414,717.00
12.08.2025	76.89	75.62	75.78	76.56	3,656,842.00
13.08.2025	77.75	76.71	76.74	77.36	3,158,864.00
14.08.2025	77.97	76.48	76.91	77.92	2,273,894.00
15.08.2025	78.33	77.18	78.33	77.33	2,660,700.00
18.08.2025	77.85	76.58	76.90	77.74	2,721,613.00
19.08.2025	79.07	77.59	77.75	78.72	2,374,353.00
20.08.2025	79.40	78.57	78.88	79.03	2,666,658.00
21.08.2025	79.48	78.46	78.94	79.24	1,960,071.00
22.08.2025	81.91	79.75	79.93	81.49	3,417,467.00
25.08.2025	81.68	80.65	81.29	80.83	2,459,859.00
26.08.2025	81.11	80.32	80.53	81.01	2,905,799.00
27.08.2025	81.58	80.63	80.65	81.11	2,556,669.00
28.08.2025	81.28	80.52	81.28	80.80	2,213,088.00
29.08.2025	81.68	80.80	81.07	81.36	2,735,277.00
02.09.2025	80.96	79.37	80.68	80.56	3,792,416.00
03.09.2025	80.94	79.91	80.31	80.57	2,400,228.00
04.09.2025	81.86	80.62	80.98	81.75	2,359,641.00
05.09.2025	82.31	78.29	81.62	79.51	4,830,034.00
08.09.2025	79.70	77.86	79.21	79.60	2,948,677.00
09.09.2025	80.33	79.27	79.88	79.29	2,414,770.00
10.09.2025	79.95	78.96	79.12	79.23	2,110,756.00
11.09.2025	80.50	79.23	79.42	80.34	2,572,494.00
12.09.2025	81.11	80.17	80.26	80.82	2,314,183.00
15.09.2025	81.30	80.20	80.90	80.46	2,210,920.00
16.09.2025	80.99	78.58	80.99	78.73	4,908,467.00
17.09.2025	79.71	78.31	78.87	78.68	5,431,962.00
18.09.2025	79.74	78.59	78.59	79.58	563,398.00
19.09.2025	79.35	77.89	78.73	79.31	849,411.00
22.09.2025	81.36	78.21	78.49	81.00	2,194,934.00
23.09.2025	81.65	79.93	81.00	80.25	968,623.00
24.09.2025	80.89	80.11	80.41	80.23	585,268.00
25.09.2025	81.23	79.84	80.45	80.27	1,073,931.00
26.09.2025	81.87	80.74	80.93	81.62	968,660.00
29.09.2025	82.13	81.18	81.67	82.11	1,286,155.00
30.09.2025	82.47	81.22	81.94	82.40	978,280.00
01.10.2025	83.07	81.69	81.98	82.11	1,413,960.00
02.10.2025	82.63	80.82	81.63	81.34	1,618,363.00
03.10.2025	82.58	81.13	81.50	82.37	1,265,061.00
06.10.2025	83.22	81.79	82.69	82.35	1,073,329.00
07.10.2025	83.33	82.47	82.77	82.75	1,156,783.00
08.10.2025	83.64	81.68	83.08	82.03	982,420.00
09.10.2025	83.25	81.52	82.64	81.98	909,872.00
10.10.2025	82.82	79.76	82.58	79.76	937,673.00
13.10.2025	81.06	79.96	80.73	80.82	837,918.00
14.10.2025	83.20	80.10	80.11	82.87	1,093,878.00
15.10.2025	83.50	81.14	82.78	81.63	1,369,478.00
16.10.2025	81.15	77.79	81.09	77.82	1,688,423.00
17.10.2025	78.92	77.72	77.94	78.45	1,879,501.00
20.10.2025	79.22	78.23	78.53	78.74	1,118,813.00
21.10.2025	79.56	78.49	78.69	79.01	1,519,375.00
22.10.2025	79.50	78.25	79.25	78.56	1,069,460.00
23.10.2025	79.22	78.04	78.79	78.16	1,065,272.00
24.10.2025	78.93	78.17	78.49	78.69	1,203,997.00
27.10.2025	79.54	78.67	79.11	78.87	1,149,540.00
28.10.2025	79.24	78.16	78.79	78.75	1,629,580.00
29.10.2025	79.32	78.04	78.44	78.36	1,525,395.00
30.10.2025	80.01	78.27	78.51	79.15	1,362,505.00
31.10.2025	80.00	78.57	78.75	79.82	2,295,923.00
03.11.2025	79.79	78.67	79.64	79.21	1,370,576.00
04.11.2025	79.75	78.13	78.32	79.46	2,098,801.00
05.11.2025	80.20	78.68	79.76	78.70	1,727,487.00
06.11.2025	80.75	74.65	79.93	75.99	4,447,558.00
07.11.2025	76.17	74.43	75.54	76.13	2,419,269.00
10.11.2025	77.83	76.03	76.03	77.19	1,776,387.00
11.11.2025	77.85	77.26	77.55	77.80	1,735,302.00
12.11.2025	80.47	77.89	78.38	80.21	1,963,804.00
13.11.2025	80.65	79.08	80.49	79.47	1,681,463.00
14.11.2025	79.29	78.04	78.82	78.64	1,195,564.00
17.11.2025	78.40	74.79	78.34	75.50	2,093,509.00
18.11.2025	75.94	74.62	74.84	75.37	1,622,243.00
19.11.2025	75.50	74.04	75.27	74.75	1,389,214.00
20.11.2025	76.37	73.81	75.44	73.92	1,629,848.00
21.11.2025	75.76	73.56	74.29	75.06	1,878,341.00
24.11.2025	75.27	73.97	74.80	75.17	1,875,166.00
25.11.2025	76.29	75.12	76.00	75.73	1,549,084.00
26.11.2025	76.68	75.90	76.18	76.33	906,353.00
28.11.2025	76.91	76.15	76.33	76.56	426,471.00
01.12.2025	77.20	76.19	76.47	76.32	1,113,383.00
02.12.2025	76.68	75.69	76.32	76.30	1,213,024.00
03.12.2025	77.57	76.14	76.45	77.50	1,355,190.00
04.12.2025	78.23	77.42	77.91	78.03	2,103,931.00
05.12.2025	78.72	77.77	78.02	78.64	1,910,248.00
08.12.2025	78.64	77.95	78.48	78.08	1,490,091.00
09.12.2025	78.87	77.69	78.69	77.84	1,271,400.00
10.12.2025	79.87	77.65	77.62	79.82	1,358,855.00
11.12.2025	82.63	79.61	79.90	82.25	1,669,619.00
12.12.2025	82.94	81.80	82.41	82.15	1,341,200.00
15.12.2025	83.43	82.19	82.91	82.61	1,364,912.00
16.12.2025	83.85	81.94	83.24	82.29	1,265,504.00
17.12.2025	82.88	81.88	82.40	82.54	1,614,623.00
18.12.2025	82.52	80.90	82.29	81.70	1,883,903.00
19.12.2025	82.32	81.07	81.70	81.53	1,923,358.00
22.12.2025	82.11	81.10	81.60	81.36	1,016,480.00
23.12.2025	81.61	80.87	81.47	80.91	921,141.00
24.12.2025	81.57	80.78	80.91	81.05	502,293.00
26.12.2025	80.90	80.15	80.83	80.30	709,205.00
29.12.2025	80.63	79.79	80.51	80.02	797,227.00
30.12.2025	80.32	79.64	80.15	79.76	778,823.00
31.12.2025	79.85	78.90	79.79	78.96	843,344.00
02.01.2026	80.50	78.11	79.00	80.32	1,578,648.00
05.01.2026	82.99	79.50	79.75	81.79	1,635,133.00
06.01.2026	81.50	79.88	80.86	81.16	1,494,509.00
07.01.2026	81.09	78.15	80.74	78.27	2,278,597.00
08.01.2026	80.05	78.39	78.38	79.77	1,047,778.00
09.01.2026	80.07	79.01	79.53	79.41	1,050,348.00
12.01.2026	79.10	78.02	78.76	78.29	1,197,984.00
13.01.2026	79.00	76.64	78.10	77.05	1,095,635.00
14.01.2026	78.82	76.97	77.07	78.66	1,453,056.00
15.01.2026	79.33	77.73	78.63	77.89	1,811,502.00
16.01.2026	77.86	76.59	77.46	76.77	1,931,761.00
20.01.2026	76.88	75.25	75.65	75.57	1,674,592.00
21.01.2026	77.42	75.71	75.75	76.61	1,773,804.00
22.01.2026	77.27	76.20	76.80	76.93	1,117,250.00
23.01.2026	76.78	74.90	76.33	75.80	1,601,542.00
26.01.2026	77.19	75.75	75.86	77.16	1,883,775.00
27.01.2026	77.38	76.21	77.10	76.69	1,441,157.00
28.01.2026	77.34	76.03	76.62	76.27	1,337,541.00
29.01.2026	78.25	76.88	77.29	78.20	1,727,207.00
30.01.2026	78.89	77.73	78.07	78.88	1,616,359.00
02.02.2026	79.93	78.47	78.91	79.85	1,556,088.00
03.02.2026	80.20	76.80	78.94	76.89	2,848,560.00
04.02.2026	78.78	76.91	77.57	78.05	2,890,264.00
05.02.2026	81.67	74.89	79.50	75.35	4,256,745.00
06.02.2026	76.82	75.63	76.07	76.39	2,061,096.00
09.02.2026	77.36	75.95	76.20	76.27	1,280,742.00
10.02.2026	78.06	75.70	76.38	77.90	2,025,294.00
11.02.2026	79.20	77.36	77.73	78.85	1,901,754.00
12.02.2026	79.59	76.25	79.09	77.30	1,855,470.00
13.02.2026	77.58	76.14	76.67	77.29	1,440,082.00
17.02.2026	78.71	76.79	77.84	78.61	1,201,610.00
18.02.2026	79.68	78.71	78.99	79.22	1,283,032.00
19.02.2026	79.36	77.56	79.18	78.10	1,064,741.00
20.02.2026	79.14	77.23	78.38	79.10	1,038,940.00
23.02.2026	79.29	74.13	78.71	75.28	2,424,105.00
24.02.2026	76.10	73.24	75.32	75.35	1,753,083.00

צרו איתנו קשר *5988