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 > אלבמארל > גרפים

עדכון אחרון 19:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלבמארל

Albemarle

מניה ALB 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	181.55	181.55	181.55	181.55	0.00
16:50	183.44	183.44	183.44	183.44	129,458.00
17:00	183.6	183.6	183.6	183.6	37,264.00
17:10	183.55	183.55	183.55	183.55	34,656.00
17:20	185.6899	185.6899	185.6899	185.6899	44,402.00
17:30	186.34	186.34	186.34	186.34	55,189.00
17:40	186.21	186.21	186.21	186.21	26,427.00
17:50	186.65	186.65	186.65	186.65	50,759.00
18:00	186.245	186.245	186.245	186.245	36,292.00
18:10	186.94	186.94	186.94	186.94	36,531.00
18:20	187.4	187.4	187.4	187.4	59,696.00
18:30	186.72	186.72	186.72	186.72	26,901.00
18:40	187.48	187.48	187.48	187.48	21,223.00
18:50	187.52	187.52	187.52	187.52	23,121.00
19:00	187.4461	187.4461	187.4461	187.4461	12,837.00
19:10	187.91	187.91	187.91	187.91	40,337.00
19:20	188.345	188.345	188.345	188.345	13,845.00
19:30	188.455	188.455	188.455	188.455	29,531.00
19:40	188.95	188.95	188.95	188.95	17,519.00
19:50	188.9999	188.9999	188.9999	188.9999	22,178.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 17:00	176.57	172.205	175.375	172.915	1,333,208.00
09.04.2026 17:30	172.895	171.03	172.465	172.81	1,970,904.00
09.04.2026 18:00	173.4	171.155	171.58	173.07	2,062,894.00
09.04.2026 18:30	174.785	172.9	173.47	172.9	2,528,244.00
09.04.2026 19:00	175.08	173.125	173.125	174.405	2,511,128.00
09.04.2026 19:30	174.3	173.31	174.3	173.44	1,724,596.00
09.04.2026 20:00	173.88	172.5	173.36	172.775	3,169,404.00
09.04.2026 20:30	172.8	171.94	172.8	172.43	2,714,788.00
09.04.2026 21:00	172.45	171.99	172.395	172.27	3,333,702.00
09.04.2026 21:30	172.95	172.005	172.27	172.2025	3,437,113.00
09.04.2026 22:00	172.53	171.995	172.085	172.315	4,684,996.00
09.04.2026 22:30	172.49	171.08	172.49	172.32	7,770,218.00
10.04.2026 16:30	176.89	173.3	173.3	176.54	170,003.00
10.04.2026 17:00	178.77	176.2	176.62	178.245	518,833.00
10.04.2026 17:30	178.72	176.07	178.72	176.39	737,940.00
10.04.2026 18:00	177.09	176.04	176.24	176.305	852,258.00
10.04.2026 18:30	176.42	175.44	176.36	175.74	1,443,857.00
10.04.2026 19:00	176.65	175.54	175.54	176.26	1,327,559.00
10.04.2026 19:30	176.64	176.1	176.3433	176.365	1,833,564.00
10.04.2026 20:00	176.48	174.6025	176.24	174.92	1,830,477.00
10.04.2026 20:30	176.34	175.15	175.15	175.41	1,567,643.00
10.04.2026 21:00	175.07	174.3101	175.07	174.48	2,176,977.00
10.04.2026 21:30	175.19	173.74	174.37	173.89	2,263,181.00
10.04.2026 22:00	174.25	173.21	173.855	173.345	2,411,899.00
10.04.2026 22:30	173.675	172.57	173.42	173.675	3,299,412.00
13.04.2026 16:30	184.7651	175.755	175.755	183.37	1,739,629.00
13.04.2026 17:00	186.69	183.1101	183.21	186.62	3,071,359.00
13.04.2026 17:30	187.15	185.445	186.107	186.49	3,302,179.00
13.04.2026 18:00	187.41	186	186	187.01	4,760,183.00
13.04.2026 18:30	188	187	187	187.85	5,794,639.00
13.04.2026 19:00	189.3	187.51	187.8	189.3	6,007,908.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.04.2025	59.24	56.07	57.95	57.39	2,743,761.00
15.04.2025	57.64	53.65	56.00	54.01	4,047,021.00
16.04.2025	54.84	51.46	53.05	52.57	4,266,899.00
17.04.2025	53.87	51.92	53.29	52.91	3,116,893.00
21.04.2025	53.21	50.85	52.50	53.02	3,118,411.00
22.04.2025	56.00	53.33	53.71	54.77	2,800,937.00
23.04.2025	59.92	55.37	57.37	55.64	3,697,626.00
24.04.2025	58.46	55.95	55.95	58.17	2,272,530.00
25.04.2025	58.25	56.65	57.39	57.73	3,064,974.00
28.04.2025	60.31	57.43	57.88	58.55	2,698,172.00
29.04.2025	59.96	58.65	58.84	59.46	2,824,169.00
30.04.2025	58.68	56.21	57.00	58.55	6,001,693.00
01.05.2025	63.46	58.38	61.37	59.32	5,228,061.00
02.05.2025	62.06	58.63	60.47	60.30	3,469,533.00
05.05.2025	60.20	57.64	59.59	57.94	2,587,194.00
06.05.2025	58.67	56.77	56.77	57.49	2,453,493.00
07.05.2025	58.00	55.64	58.00	56.06	2,882,437.00
08.05.2025	58.75	56.50	57.01	57.44	3,401,512.00
09.05.2025	58.62	57.07	57.71	57.93	1,741,530.00
12.05.2025	63.64	60.80	62.60	61.57	3,992,087.00
13.05.2025	62.35	60.97	61.58	61.86	3,555,977.00
14.05.2025	62.79	60.46	62.49	61.08	3,090,689.00
15.05.2025	60.35	58.57	60.02	60.32	3,241,987.00
16.05.2025	60.78	57.83	59.91	60.21	3,810,699.00
19.05.2025	59.86	57.36	58.48	59.24	4,073,738.00
20.05.2025	60.49	58.63	59.12	59.32	2,413,062.00
21.05.2025	58.97	56.38	58.55	56.44	2,503,000.00
22.05.2025	58.14	55.48	56.47	57.94	2,893,523.00
23.05.2025	57.90	56.31	56.61	57.61	2,709,560.00
27.05.2025	58.89	56.67	58.38	58.79	3,260,816.00
28.05.2025	59.17	57.34	58.60	58.05	2,427,618.00
29.05.2025	59.03	56.75	58.50	57.49	2,842,652.00
30.05.2025	56.69	54.81	56.65	55.76	11,047,260.00
02.06.2025	56.40	54.28	56.40	55.09	3,553,849.00
03.06.2025	57.22	53.70	55.04	57.01	2,974,789.00
04.06.2025	60.16	57.49	57.77	59.70	4,069,609.00
05.06.2025	62.18	57.83	61.00	58.64	3,629,873.00
06.06.2025	60.77	59.29	60.04	59.83	2,174,072.00
09.06.2025	63.35	60.47	60.61	62.30	3,390,586.00
10.06.2025	64.55	62.72	63.21	64.20	2,993,511.00
11.06.2025	65.75	63.84	65.61	65.08	3,821,085.00
12.06.2025	64.23	62.22	64.02	62.48	3,001,360.00
13.06.2025	62.99	60.28	61.20	60.72	2,499,039.00
16.06.2025	62.23	60.70	62.00	60.96	2,328,521.00
17.06.2025	60.68	58.80	60.65	59.69	2,558,208.00
18.06.2025	60.52	59.04	59.15	59.40	2,870,702.00
20.06.2025	59.83	56.65	59.49	56.66	5,535,505.00
23.06.2025	57.97	55.90	56.65	57.82	3,786,926.00
24.06.2025	61.23	58.60	58.65	60.18	3,122,394.00
25.06.2025	61.15	58.85	60.16	60.38	2,721,408.00
26.06.2025	65.12	62.09	62.37	63.75	4,047,383.00
27.06.2025	66.67	64.04	65.28	64.95	4,134,522.00
30.06.2025	64.81	62.05	64.81	62.67	3,075,741.00
01.07.2025	64.02	60.64	62.25	62.90	3,241,311.00
02.07.2025	68.93	64.41	65.52	67.99	4,456,813.00
03.07.2025	69.49	66.84	68.61	67.21	2,322,219.00
07.07.2025	67.28	64.24	66.55	65.50	2,953,995.00
08.07.2025	72.17	65.95	66.03	70.22	7,273,007.00
09.07.2025	71.21	68.61	70.28	70.79	4,018,723.00
10.07.2025	76.28	71.50	71.75	74.27	5,715,989.00
11.07.2025	71.93	70.22	70.30	70.98	4,056,223.00
14.07.2025	73.48	70.23	70.79	71.87	2,710,064.00
15.07.2025	72.88	69.89	72.77	70.02	3,702,812.00
16.07.2025	71.00	69.08	70.14	70.41	2,872,672.00
17.07.2025	76.66	72.24	72.45	75.74	7,854,238.00
18.07.2025	79.62	76.15	77.31	77.07	6,219,744.00
21.07.2025	81.10	76.82	79.85	77.15	3,688,642.00
22.07.2025	83.57	78.50	78.70	83.24	6,243,461.00
23.07.2025	82.18	77.94	81.40	78.79	5,126,606.00
24.07.2025	86.19	81.78	82.50	84.18	7,759,576.00
25.07.2025	84.82	82.00	84.67	83.74	5,372,485.00
28.07.2025	80.88	74.18	79.00	74.77	10,156,090.00
29.07.2025	74.44	71.00	73.81	71.60	6,538,684.00
30.07.2025	71.84	68.44	71.76	68.89	4,864,186.00
31.07.2025	70.08	65.29	70.04	67.85	8,465,641.00
01.08.2025	68.57	64.95	66.81	67.90	4,275,784.00
04.08.2025	69.31	67.90	68.23	68.56	3,259,221.00
05.08.2025	69.45	66.67	69.31	68.25	2,204,782.00
06.08.2025	69.15	66.89	68.77	67.30	2,101,999.00
07.08.2025	73.84	69.81	69.86	70.06	5,429,389.00
08.08.2025	76.89	71.48	72.20	75.48	7,608,835.00
11.08.2025	87.45	79.92	84.76	80.76	12,430,930.00
12.08.2025	80.59	75.44	78.24	77.98	5,410,934.00
13.08.2025	82.20	79.25	81.10	81.67	3,986,476.00
14.08.2025	81.68	79.36	79.99	81.43	3,355,185.00
15.08.2025	82.71	81.10	81.27	82.19	2,840,651.00
18.08.2025	84.79	81.67	81.67	83.09	4,303,799.00
19.08.2025	83.00	80.31	82.30	80.55	3,808,125.00
20.08.2025	79.49	75.88	77.05	78.12	3,455,361.00
21.08.2025	79.74	76.88	77.38	78.94	1,927,446.00
22.08.2025	82.63	77.15	77.33	81.34	2,874,737.00
25.08.2025	82.29	80.03	80.73	81.29	2,289,677.00
26.08.2025	83.45	81.01	82.07	81.53	2,494,860.00
27.08.2025	87.97	81.40	81.48	87.68	5,438,369.00
28.08.2025	86.98	83.72	86.70	84.92	3,537,454.00
29.08.2025	87.07	84.63	85.63	84.92	1,729,934.00
02.09.2025	82.19	79.14	81.99	79.54	4,037,193.00
03.09.2025	80.85	78.61	79.17	80.11	1,841,993.00
04.09.2025	79.75	78.15	79.53	79.27	3,899,427.00
05.09.2025	84.89	80.86	82.21	81.54	4,800,917.00
08.09.2025	82.66	80.07	82.15	82.00	2,330,566.00
09.09.2025	76.00	71.39	75.22	72.58	13,525,950.00
10.09.2025	74.73	72.11	73.29	73.32	5,428,624.00
11.09.2025	76.14	71.25	71.84	75.05	3,592,357.00
12.09.2025	76.34	73.09	74.24	75.98	2,504,310.00
15.09.2025	81.66	77.50	78.09	81.04	4,341,918.00
16.09.2025	82.00	79.92	80.77	80.94	2,253,992.00
17.09.2025	82.45	78.91	80.89	80.16	2,614,792.00
18.09.2025	81.58	79.33	80.90	80.93	1,057,873.00
19.09.2025	83.93	81.31	82.04	81.82	1,197,364.00
22.09.2025	82.48	79.90	80.50	80.37	1,185,930.00
23.09.2025	83.39	79.60	80.77	80.16	1,088,538.00
24.09.2025	85.61	81.14	83.95	81.60	1,850,691.00
25.09.2025	87.30	80.29	81.38	84.84	2,587,232.00
26.09.2025	89.35	83.40	84.83	88.12	2,307,333.00
29.09.2025	91.31	86.03	90.89	86.90	1,575,878.00
30.09.2025	85.56	79.30	85.45	81.08	2,800,761.00
01.10.2025	85.54	81.98	82.62	84.48	1,805,766.00
02.10.2025	90.09	84.72	85.13	87.61	1,588,286.00
03.10.2025	89.20	85.85	87.45	88.19	1,266,590.00
06.10.2025	93.73	88.54	89.75	92.05	1,715,471.00
07.10.2025	93.13	89.01	91.95	90.53	1,012,406.00
08.10.2025	92.85	89.69	91.96	91.68	1,365,927.00
09.10.2025	99.86	94.45	95.62	96.48	2,978,352.00
10.10.2025	96.16	89.75	95.35	89.84	2,250,408.00
13.10.2025	99.13	92.36	92.38	96.30	2,229,073.00
14.10.2025	97.67	91.00	92.65	96.25	1,757,701.00
15.10.2025	99.48	95.57	97.65	98.16	1,794,041.00
16.10.2025	99.15	94.29	98.79	95.26	1,258,869.00
17.10.2025	95.79	91.50	93.01	92.74	1,834,130.00
20.10.2025	97.69	94.00	94.17	96.18	1,268,772.00
21.10.2025	94.84	90.92	94.12	91.34	1,182,714.00
22.10.2025	91.99	88.76	90.54	91.27	911,090.00
23.10.2025	98.06	93.96	94.40	97.38	1,624,984.00
24.10.2025	106.96	99.65	99.80	105.65	2,824,469.00
27.10.2025	105.47	95.69	103.72	96.20	1,971,931.00
28.10.2025	97.15	94.77	96.86	96.70	1,193,508.00
29.10.2025	101.04	96.45	96.59	97.80	1,183,218.00
30.10.2025	100.58	96.59	98.40	97.87	1,059,895.00
31.10.2025	99.97	96.54	96.54	98.26	2,048,233.00
03.11.2025	99.40	95.08	97.40	96.50	1,220,893.00
04.11.2025	92.43	88.01	91.45	88.42	2,236,641.00
05.11.2025	92.85	89.10	90.31	91.82	1,508,432.00
06.11.2025	97.10	91.00	94.45	91.31	1,847,881.00
07.11.2025	98.42	90.01	90.44	97.23	1,608,303.00
10.11.2025	104.60	100.00	101.64	103.57	1,544,053.00
11.11.2025	103.89	101.18	102.57	103.86	1,212,006.00
12.11.2025	110.61	105.04	105.47	110.33	2,091,445.00
13.11.2025	119.28	112.10	112.99	114.58	3,506,683.00
14.11.2025	117.35	107.63	108.77	115.17	1,826,595.00
17.11.2025	125.85	117.66	120.02	117.71	3,648,807.00
18.11.2025	122.40	114.91	116.36	121.34	2,050,124.00
19.11.2025	127.06	122.65	123.38	125.70	1,760,914.00
20.11.2025	125.80	115.68	121.08	116.32	2,647,966.00
21.11.2025	119.32	110.58	112.99	116.82	2,397,369.00
24.11.2025	116.76	113.50	114.81	115.73	1,407,865.00
25.11.2025	125.78	117.92	119.58	125.26	1,926,948.00
26.11.2025	127.70	122.13	124.08	126.85	1,292,322.00
28.11.2025	130.54	126.50	127.75	129.77	585,121.00
01.12.2025	132.90	128.11	128.50	128.40	2,818,400.00
02.12.2025	130.26	127.20	130.06	128.14	924,054.00
03.12.2025	127.05	123.43	124.92	126.54	1,526,758.00
04.12.2025	126.49	117.61	124.78	119.12	1,944,565.00
05.12.2025	129.88	122.71	123.91	125.18	2,512,531.00
08.12.2025	128.39	124.72	128.54	127.19	1,528,730.00
09.12.2025	131.90	126.58	127.17	129.32	977,406.00
10.12.2025	134.37	129.73	131.39	133.20	1,266,463.00
11.12.2025	135.13	132.01	133.29	134.61	1,008,600.00
12.12.2025	136.10	129.89	136.10	132.73	1,507,502.00
15.12.2025	134.32	130.68	133.09	132.24	876,378.00
16.12.2025	134.48	130.40	132.12	131.05	1,065,940.00
17.12.2025	138.69	134.43	135.19	134.71	1,453,870.00
18.12.2025	140.78	133.88	135.40	140.48	1,504,690.00
19.12.2025	149.80	142.05	142.63	145.84	2,351,115.00
22.12.2025	150.72	143.86	146.92	145.33	1,465,710.00
23.12.2025	149.85	146.21	148.01	146.70	741,074.00
24.12.2025	148.47	143.52	143.94	148.29	496,216.00
26.12.2025	152.08	147.74	150.10	150.02	671,492.00
29.12.2025	146.45	141.25	144.55	144.54	1,390,598.00
30.12.2025	145.42	141.66	145.14	142.03	797,151.00
31.12.2025	142.75	140.70	141.02	141.44	862,516.00
02.01.2026	144.75	141.43	143.27	143.89	1,346,819.00
05.01.2026	148.67	145.06	146.24	146.12	1,280,558.00
06.01.2026	164.98	150.84	150.86	158.12	2,779,352.00
07.01.2026	164.80	157.35	159.86	161.55	1,807,342.00
08.01.2026	162.59	155.34	159.45	158.24	1,332,332.00
09.01.2026	162.95	157.00	158.81	161.30	1,610,864.00
12.01.2026	169.62	164.50	167.31	169.32	1,664,730.00
13.01.2026	177.67	172.75	174.60	176.95	1,510,413.00
14.01.2026	179.11	171.68	175.80	177.63	1,272,387.00
15.01.2026	179.10	170.80	177.81	173.81	1,474,888.00
16.01.2026	166.48	161.76	166.05	163.05	2,245,963.00
20.01.2026	172.60	160.04	161.30	172.49	2,099,383.00
21.01.2026	181.05	175.97	176.91	180.01	2,120,406.00
22.01.2026	189.18	178.63	179.45	188.32	2,046,507.00
23.01.2026	191.97	185.21	188.68	189.47	1,385,690.00
26.01.2026	192.46	187.32	189.51	189.71	1,426,045.00
27.01.2026	195.68	187.00	189.08	194.29	1,253,812.00
28.01.2026	195.22	179.25	195.03	184.26	2,397,870.00
29.01.2026	187.09	177.14	183.05	180.63	1,276,133.00
30.01.2026	173.38	166.01	167.96	170.65	3,641,927.00
02.02.2026	172.99	164.15	169.02	164.92	1,722,972.00
03.02.2026	174.70	167.85	172.65	170.54	1,272,324.00
04.02.2026	175.57	162.88	171.71	168.57	1,529,724.00
05.02.2026	165.12	156.04	160.61	156.34	1,843,608.00
06.02.2026	163.91	158.48	159.18	163.36	1,022,433.00
09.02.2026	166.30	159.21	162.09	165.70	972,201.00
10.02.2026	168.69	162.79	164.59	168.51	893,991.00
11.02.2026	176.66	169.98	172.94	175.63	1,859,407.00
12.02.2026	182.80	157.52	173.69	158.99	1,928,361.00
13.02.2026	167.81	156.72	160.67	166.36	1,221,341.00
17.02.2026	170.99	165.05	166.95	169.05	813,190.00
18.02.2026	175.21	170.82	171.82	171.35	944,280.00
19.02.2026	169.59	164.20	165.36	168.47	747,475.00
20.02.2026	172.20	165.30	166.96	168.39	887,525.00
23.02.2026	177.97	168.42	168.70	177.58	1,190,996.00
24.02.2026	188.97	181.13	181.27	186.80	1,276,272.00
25.02.2026	206.00	195.29	202.84	195.85	2,249,719.00
26.02.2026	193.34	181.95	192.03	185.00	1,212,154.00
27.02.2026	184.52	177.28	183.89	178.52	1,087,283.00
02.03.2026	181.01	171.73	173.19	178.17	811,801.00
03.03.2026	168.20	157.26	164.55	164.59	1,626,570.00
04.03.2026	173.00	167.81	170.45	168.37	1,352,775.00
05.03.2026	169.10	161.39	166.00	163.86	1,101,212.00
06.03.2026	165.04	158.00	159.00	162.24	1,047,660.00
09.03.2026	169.81	157.51	158.43	169.54	1,265,675.00
10.03.2026	173.64	166.38	171.15	166.55	932,095.00
11.03.2026	170.27	163.54	164.84	167.95	607,462.00
12.03.2026	165.78	159.79	165.01	163.75	831,152.00
13.03.2026	166.50	156.34	164.27	158.21	881,514.00
16.03.2026	165.78	161.22	162.70	162.51	619,613.00
17.03.2026	166.93	163.00	163.51	166.28	747,194.00
18.03.2026	170.06	162.01	164.57	165.82	855,171.00
19.03.2026	164.65	155.08	158.10	163.17	1,026,623.00
20.03.2026	164.09	154.69	163.55	156.66	1,077,405.00
23.03.2026	171.00	159.10	159.53	167.52	1,424,716.00
24.03.2026	177.17	164.53	166.11	177.09	1,221,625.00
25.03.2026	184.23	178.21	180.51	181.37	1,196,732.00
26.03.2026	182.00	174.23	179.00	174.49	608,414.00
27.03.2026	183.01	174.91	174.69	179.37	789,832.00
30.03.2026	186.96	175.77	184.43	177.22	884,549.00
31.03.2026	184.78	177.18	178.03	179.48	1,098,688.00
01.04.2026	185.69	176.08	182.98	178.51	923,582.00
02.04.2026	183.51	172.96	173.88	178.19	530,475.00
06.04.2026	179.60	170.29	177.52	173.03	636,100.00
07.04.2026	175.80	171.04	174.15	173.52	612,157.00
08.04.2026	180.71	174.14	179.92	177.44	767,730.00
09.04.2026	181.57	170.85	176.22	172.40	800,641.00
10.04.2026	178.79	172.57	173.29	173.62	508,765.00

צרו איתנו קשר *5988