גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	80.09	80.09	80.09	80.09	0.00
16:50	79.7	79.7	79.7	79.7	24,437.00
17:00	80.23	80.23	80.23	80.23	18,400.00
17:10	80.24	80.24	80.24	80.24	14,996.00
17:20	80.4	80.4	80.4	80.4	58,398.00
17:30	80.88	80.88	80.88	80.88	148,793.00
17:40	81.04	81.04	81.04	81.04	38,478.00
17:50	80.74	80.74	80.74	80.74	13,645.00
18:00	80.5	80.5	80.5	80.5	33,586.00
18:10	80.72	80.72	80.72	80.72	29,821.00
18:20	80.68	80.68	80.68	80.68	22,059.00
18:30	80.51	80.51	80.51	80.51	34,634.00
18:40	80.765	80.765	80.765	80.765	24,761.00
18:50	80.83	80.83	80.83	80.83	28,350.00
19:00	80.68	80.68	80.68	80.68	35,150.00
19:10	80.695	80.695	80.695	80.695	21,657.00
19:20	80.79	80.79	80.79	80.79	71,971.00
19:30	80.46	80.46	80.46	80.46	29,689.00
19:40	80.39	80.39	80.39	80.39	18,806.00
19:50	80.195	80.195	80.195	80.195	20,942.00
20:00	80.2	80.2	80.2	80.2	11,451.00
20:10	80.25	80.25	80.25	80.25	13,046.00
20:20	80.49	80.49	80.49	80.49	24,579.00
20:30	80.52	80.52	80.52	80.52	12,698.00
20:40	80.63	80.63	80.63	80.63	15,171.00
20:50	80.5	80.5	80.5	80.5	14,508.00
21:00	80.5	80.5	80.5	80.5	16,141.00
21:10	80.48	80.48	80.48	80.48	18,257.00
21:20	80.28	80.28	80.28	80.28	37,538.00
21:30	80.26	80.26	80.26	80.26	16,791.00
21:40	80.29	80.29	80.29	80.29	16,963.00
21:50	80.275	80.275	80.275	80.275	15,666.00
22:00	80.33	80.33	80.33	80.33	73,401.00
22:10	80.425	80.425	80.425	80.425	49,353.00
22:20	80.58	80.58	80.58	80.58	42,657.00
22:30	80.7	80.7	80.7	80.7	40,508.00
22:40	80.57	80.57	80.57	80.57	52,905.00
22:50	80.55	80.55	80.55	80.55	76,640.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	78.3	77.81	77.865	78.205	293,917.00
28.04.2026 17:30	78.49	78.157	78.157	78.41	678,007.00
28.04.2026 18:00	78.57	78.36	78.475	78.525	928,816.00
28.04.2026 18:30	78.78	78.505	78.55	78.725	1,335,447.00
28.04.2026 19:00	78.95	78.76	78.78	78.925	1,060,469.00
28.04.2026 19:30	78.93	78.81	78.93	78.84	1,722,099.00
28.04.2026 20:00	78.96	78.79	78.84	78.96	1,901,411.00
28.04.2026 20:30	79.1194	78.87	78.955	78.92	2,741,274.00
28.04.2026 21:00	78.9447	78.7	78.92	78.725	3,093,489.00
28.04.2026 21:30	78.705	78.46	78.705	78.46	2,694,183.00
28.04.2026 22:00	78.505	78.305	78.445	78.315	2,711,556.00
28.04.2026 22:30	78.51	78.255	78.3	78.36	3,024,753.00
29.04.2026 16:30	78.96	78.33	78.73	78.56	123,323.00
29.04.2026 17:00	79.26	78.67	78.73	79.03	359,783.00
29.04.2026 17:30	79.23	78.995	79.045	79	758,781.00
29.04.2026 18:00	79.06	78.74	79.05	78.78	1,257,417.00
29.04.2026 18:30	78.76	78.29	78.76	78.29	1,350,826.00
29.04.2026 19:00	78.485	78.3	78.3	78.48	1,544,018.00
29.04.2026 19:30	78.49	78.33	78.431	78.44	1,737,945.00
29.04.2026 20:00	78.45	78.3	78.41	78.38	1,909,231.00
29.04.2026 20:30	78.56	78.36	78.38	78.55	2,336,590.00
29.04.2026 21:00	78.56	78.27	78.51	78.315	2,963,841.00
29.04.2026 21:30	78.515	78.26	78.315	78.515	3,355,758.00
29.04.2026 22:00	78.945	78.515	78.55	78.935	4,120,792.00
29.04.2026 22:30	79.09	78.725	79.05	78.977	5,569,203.00
30.04.2026 16:30	79.42	78.18	78.23	79.395	118,581.00
30.04.2026 17:00	79.91	79.29	79.335	79.89	560,941.00
30.04.2026 17:30	80.17	79.85	79.875	80.1	982,600.00
30.04.2026 18:00	80.32	80	80.14	80.29	1,506,406.00
30.04.2026 18:30	80.4	80.285	80.32	80.35	2,033,762.00
30.04.2026 19:00	80.345	80.15	80.345	80.325	2,092,342.00
30.04.2026 19:30	80.335	80.07	80.325	80.0903	2,416,826.00
30.04.2026 20:00	80.11	79.92	80.1	80.015	2,569,749.00
30.04.2026 20:30	80.16	80.03	80.04	80.03	2,949,140.00
30.04.2026 21:00	80.065	79.9	79.99	79.935	4,015,899.00
30.04.2026 21:30	80.04	79.93	79.975	80.01	5,340,749.00
30.04.2026 22:00	80.23	80.005	80.005	80.2	6,676,823.00
30.04.2026 22:30	80.22	79.97	80.165	80.12	7,092,225.00
01.05.2026 16:30	80.31	79.45	80.035	80.23	171,587.00
01.05.2026 17:00	80.89	80.115	80.38	80.76	1,198,410.00
01.05.2026 17:30	81.06	80.485	80.85	80.5	1,780,939.00
01.05.2026 18:00	80.775	80.51	80.58	80.67	2,309,366.00
01.05.2026 18:30	80.85	80.66	80.72	80.66	2,644,707.00
01.05.2026 19:00	80.82	80.42	80.64	80.45	3,602,528.00
01.05.2026 19:30	80.39	80.153	80.39	80.2	3,022,478.00
01.05.2026 20:00	80.55	80.2	80.2	80.54	3,610,777.00
01.05.2026 20:30	80.63	80.41	80.55	80.49	4,467,738.00
01.05.2026 21:00	80.53	80.23	80.5	80.32	4,073,756.00
01.05.2026 21:30	80.42	80.24	80.375	80.24	5,428,113.00
01.05.2026 22:00	80.7	80.29	80.29	80.68	6,747,568.00
01.05.2026 22:30	80.72	80.239	80.72	80.239	7,548,530.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
25.02.2026	75.99	74.22	75.63	75.31	1,999,834.00
26.02.2026	77.10	74.83	75.76	75.95	2,183,732.00
27.02.2026	75.21	71.61	75.02	72.07	3,567,100.00
02.03.2026	73.73	71.00	71.52	73.25	1,725,553.00
03.03.2026	72.82	69.58	71.45	72.67	2,828,396.00
04.03.2026	73.81	72.30	72.86	73.31	1,319,379.00
05.03.2026	73.05	71.65	72.68	72.94	2,083,258.00
06.03.2026	71.89	69.55	71.76	71.83	1,708,516.00
09.03.2026	71.03	68.86	70.75	70.75	2,739,702.00
10.03.2026	71.98	69.72	71.03	70.61	1,378,916.00
11.03.2026	70.89	69.25	70.46	69.95	1,915,324.00
12.03.2026	69.64	68.14	68.82	68.74	2,429,760.00
13.03.2026	69.40	67.85	69.54	67.98	1,650,916.00
16.03.2026	69.64	68.51	68.74	69.18	1,491,365.00
17.03.2026	71.13	69.30	70.01	69.31	1,504,156.00
18.03.2026	69.60	68.51	69.29	68.57	1,858,590.00
19.03.2026	69.06	67.59	68.43	68.60	2,041,594.00
20.03.2026	68.93	67.80	68.57	68.56	2,412,550.00

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית מטלייף

{title}

{description}

הורדה

הודעה