גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	87.93	87.93	87.93	87.93	0.00
16:50	88.255	88.255	88.255	88.255	28,190.00
17:00	88.225	88.225	88.225	88.225	42,088.00
17:10	88.25	88.25	88.25	88.25	29,061.00
17:20	88.71	88.71	88.71	88.71	26,242.00
17:30	88.74	88.74	88.74	88.74	15,170.00
17:40	88.96	88.96	88.96	88.96	21,699.00
17:50	88.865	88.865	88.865	88.865	23,364.00
18:00	88.81	88.81	88.81	88.81	18,923.00
18:10	88.81	88.81	88.81	88.81	143,711.00
18:20	88.96	88.96	88.96	88.96	39,729.00
18:30	88.95	88.95	88.95	88.95	18,455.00
18:40	88.99	88.99	88.99	88.99	22,358.00
18:50	88.94	88.94	88.94	88.94	17,028.00
19:00	88.805	88.805	88.805	88.805	24,556.00
19:10	89.07	89.07	89.07	89.07	28,817.00
19:20	89.005	89.005	89.005	89.005	22,617.00
19:30	89.01	89.01	89.01	89.01	28,370.00
19:40	89.12	89.12	89.12	89.12	16,643.00
19:50	89.03	89.03	89.03	89.03	14,470.00
20:00	89.08	89.08	89.08	89.08	39,892.00
20:10	89	89	89	89	24,151.00
20:20	89.13	89.13	89.13	89.13	14,184.00
20:30	89.02	89.02	89.02	89.02	11,525.00
20:40	88.96	88.96	88.96	88.96	18,450.00
20:50	88.855	88.855	88.855	88.855	22,480.00
21:00	88.965	88.965	88.965	88.965	17,479.00
21:10	89.035	89.035	89.035	89.035	18,443.00
21:20	89.23	89.23	89.23	89.23	18,112.00
21:30	89.175	89.175	89.175	89.175	14,494.00
21:40	89.35	89.35	89.35	89.35	18,442.00
21:50	89.32	89.32	89.32	89.32	30,852.00
22:00	89.3198	89.3198	89.3198	89.3198	22,457.00
22:10	89.105	89.105	89.105	89.105	46,566.00
22:20	89.1	89.1	89.1	89.1	31,136.00
22:30	89.401	89.401	89.401	89.401	41,311.00
22:40	89.33	89.33	89.33	89.33	30,345.00
22:50	89.58	89.58	89.58	89.58	42,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	85.995	85.53	85.675	85.995	553,264.00
26.06.2026 17:30	86.25	85.8815	86.115	86.005	1,007,281.00
26.06.2026 18:00	86.46	86.03	86.125	86.45	861,794.00
26.06.2026 18:30	86.66	86.48	86.555	86.595	1,749,538.00
26.06.2026 19:00	86.64	86.07	86.6	86.145	1,858,743.00
26.06.2026 19:30	86.135	85.82	86.135	85.97	1,756,725.00
26.06.2026 20:00	86.12	85.955	85.98	86.1	2,096,903.00
26.06.2026 20:30	86.235	86.085	86.1	86.195	1,956,906.00
26.06.2026 21:00	86.425	86.19	86.205	86.275	2,161,362.00
26.06.2026 21:30	86.26	86.075	86.26	86.21	2,524,362.00
26.06.2026 22:00	86.385	86	86.18	86.235	2,577,692.00
26.06.2026 22:30	86.26	85.41	86.26	85.95	3,376,370.00
29.06.2026 16:30	86.2625	85.585	85.585	86.03	120,534.00
29.06.2026 17:00	86.54	85.96	86.045	86.34	572,301.00
29.06.2026 17:30	86.31	86.01	86.31	86.055	939,461.00
29.06.2026 18:00	85.95	85.61	85.945	85.6164	1,012,428.00
29.06.2026 18:30	85.815	85.625	85.63	85.77	1,749,782.00
29.06.2026 19:00	85.93	85.75	85.765	85.865	1,447,337.00
29.06.2026 19:30	85.9	85.715	85.85	85.85	1,993,953.00
29.06.2026 20:00	86.071	85.815	85.87	85.935	2,027,637.00
29.06.2026 20:30	86.2	85.91	85.91	85.99	2,757,450.00
29.06.2026 21:00	86	85.82	86	85.89	2,976,588.00
29.06.2026 21:30	86.11	85.82	85.895	86.09	3,329,629.00
29.06.2026 22:00	86.08	85.98	86.03	86.05	3,100,332.00
29.06.2026 22:30	86.14	85.88	86.01	86.14	3,190,077.00
30.06.2026 16:30	86.01	84.6751	85.88	85.17	120,615.00
30.06.2026 17:00	85.34	85.01	85.125	85.34	490,398.00
30.06.2026 17:30	85.44	85.25	85.295	85.26	968,024.00
30.06.2026 18:00	85.33	84.55	85.21	84.655	1,294,870.00
30.06.2026 18:30	84.76	84.485	84.685	84.655	1,775,170.00
30.06.2026 19:00	84.75	84.48	84.68	84.57	1,328,121.00
30.06.2026 19:30	84.64	84.395	84.52	84.46	2,181,880.00
30.06.2026 20:00	84.565	84.355	84.47	84.5	3,055,373.00
30.06.2026 20:30	84.78	84.5	84.5	84.77	2,434,976.00
30.06.2026 21:00	85.03	84.75	84.81	84.82	3,083,698.00
30.06.2026 21:30	85.11	84.8	84.84	85.09	3,897,415.00
30.06.2026 22:00	85.39	84.89	85.11	85.24	4,047,453.00
30.06.2026 22:30	85.111	84.63	85.111	84.69	4,591,879.00
01.07.2026 16:30	86.07	85.04	85.04	86.01	193,378.00
01.07.2026 17:00	86.69	85.87	86.01	86.57	594,089.00
01.07.2026 17:30	86.8446	86.38	86.52	86.8446	792,832.00
01.07.2026 18:00	86.8799	86.68	86.76	86.85	1,315,429.00
01.07.2026 18:30	87.25	86.73	86.81	87.13	2,573,598.00
01.07.2026 19:00	87.4	87.16	87.16	87.4	2,016,746.00
01.07.2026 19:30	87.52	87.05	87.46	87.05	2,652,715.00
01.07.2026 20:00	87.33	86.97	87.05	87.32	3,093,792.00
01.07.2026 20:30	87.44	87.21	87.33	87.33	4,282,456.00
01.07.2026 21:00	87.42	87.29	87.29	87.305	3,927,953.00
01.07.2026 21:30	87.45	87.21	87.28	87.31	5,047,804.00
01.07.2026 22:00	87.365	87.14	87.29	87.24	5,899,984.00
01.07.2026 22:30	87.42	87.11	87.23	87.16	7,046,902.00
02.07.2026 16:30	88.49	87.795	88.04	88.205	356,590.00
02.07.2026 17:00	88.85	88.2	88.275	88.68	800,909.00
02.07.2026 17:30	89.08	88.61	88.71	88.765	1,468,060.00
02.07.2026 18:00	89.05	88.51	88.76	88.95	2,262,702.00
02.07.2026 18:30	89.06	88.79	88.96	88.9	3,195,571.00
02.07.2026 19:00	89.18	88.94	88.97	89	3,491,969.00
02.07.2026 19:30	89.185	88.97	88.97	89.005	4,455,762.00
02.07.2026 20:00	89.14	88.935	89.02	88.985	3,731,481.00
02.07.2026 20:30	89.05	88.855	89	88.935	4,265,674.00
02.07.2026 21:00	89.2425	88.935	88.95	89.205	4,524,430.00
02.07.2026 21:30	89.395	89.141	89.21	89.265	5,435,354.00
02.07.2026 22:00	89.455	89.045	89.29	89.38	5,917,599.00
02.07.2026 22:30	89.92	89.291	89.395	89.91	6,245,375.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

צרו איתנו קשר *5988