גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אברי דניסון > גרפים

עדכון אחרון 17:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אברי דניסון

Avery Dennison

מניה AVY 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	175.69	175.69	175.69	175.69	0.00
16:50	176.43	176.43	176.43	176.43	3,444.00
17:00	177.13	177.13	177.13	177.13	2,060.00
17:10	176.5	176.5	176.5	176.5	10,350.00
17:20	176.21	176.21	176.21	176.21	5,567.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.08.2025 17:00	176.78	175.13	176.78	175.6	157,453.00
15.08.2025 17:30	175.71	175.34	175.56	175.34	157,016.00
15.08.2025 18:00	175.48	174.66	175.48	174.715	212,780.00
15.08.2025 18:30	174.72	174.28	174.6999	174.48	188,252.00
15.08.2025 19:00	174.77	174.47	174.68	174.47	196,966.00
15.08.2025 19:30	174.68	174.24	174.475	174.24	273,681.00
15.08.2025 20:00	174.5	174.11	174.39	174.2101	305,263.00
15.08.2025 20:30	174.745	174.24	174.24	174.67	369,194.00
15.08.2025 21:00	174.78	174.45	174.68	174.77	433,468.00
15.08.2025 21:30	174.85	174.5975	174.725	174.62	701,573.00
15.08.2025 22:00	175.0538	174.65	174.65	174.705	863,361.00
15.08.2025 22:30	174.735	174.36	174.705	174.49	1,564,260.00
18.08.2025 16:30	175.06	173.89	175.06	174.43	24,949.00
18.08.2025 17:00	174.63	174.15	174.45	174.15	69,154.00
18.08.2025 17:30	174.77	173.99	174.3	173.99	135,172.00
18.08.2025 18:00	174.295	173.8255	173.84	174.14	135,741.00
18.08.2025 18:30	174.25	173.845	174.25	173.98	175,514.00
18.08.2025 19:00	173.9973	173.52	173.9659	173.52	253,353.00
18.08.2025 19:30	173.8	173.55	173.55	173.71	198,600.00
18.08.2025 20:00	173.8	173.6126	173.68	173.6126	181,034.00
18.08.2025 20:30	173.7	173.41	173.64	173.41	449,194.00
18.08.2025 21:00	173.4972	172.99	173.39	173.13	479,280.00
18.08.2025 21:30	173.26	172.745	173.215	173.26	788,784.00
18.08.2025 22:00	173.19	172.52	173.15	172.54	939,903.00
18.08.2025 22:30	172.882	172.28	172.52	172.28	1,809,229.00
19.08.2025 16:30	175.26	173.065	173.065	174.61	51,460.00
19.08.2025 17:00	175.3	173.79	174.635	175.3	501,439.00
19.08.2025 17:30	176.005	174.67	175.69	174.67	670,452.00
19.08.2025 18:00	175.335	174.83	174.86	174.83	653,667.00
19.08.2025 18:30	174.98	173.94	174.825	173.94	646,200.00
19.08.2025 19:00	174.3	173.99	174.005	174.05	894,558.00
19.08.2025 19:30	174.48	173.86	173.86	174.42	945,097.00
19.08.2025 20:00	174.67	174.4	174.425	174.5292	682,210.00
19.08.2025 20:30	174.64	174.315	174.315	174.54	966,323.00
19.08.2025 21:00	174.41	174.17	174.41	174.2	810,782.00
19.08.2025 21:30	174.37	173.85	173.92	174.37	1,176,624.00
19.08.2025 22:00	174.81	174.36	174.39	174.81	1,154,710.00
19.08.2025 22:30	175.1064	174.6816	174.81	175.05	2,086,333.00
20.08.2025 16:30	177.13	174.7	174.7	176.755	14,416.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2024	215.66	211.16	213.39	214.91	498,949.00
22.08.2024	216.34	214.23	214.89	216.19	271,624.00
23.08.2024	219.13	216.68	216.68	219.05	245,482.00
26.08.2024	221.05	217.82	219.58	218.04	250,194.00
27.08.2024	219.21	216.16	217.56	217.42	296,276.00
28.08.2024	220.43	217.45	217.45	218.80	472,026.00
29.08.2024	220.57	217.36	219.99	218.58	347,925.00
30.08.2024	222.21	218.54	219.21	221.85	677,299.00
03.09.2024	222.30	218.97	220.74	219.91	591,172.00
04.09.2024	221.15	217.41	219.50	218.90	363,350.00
05.09.2024	221.15	217.30	219.56	218.73	414,673.00
06.09.2024	220.20	215.90	218.19	216.91	379,873.00
09.09.2024	220.32	216.76	217.58	219.58	381,541.00
10.09.2024	220.93	218.61	219.81	219.46	232,285.00
11.09.2024	218.62	212.63	218.57	218.30	366,860.00
12.09.2024	219.95	216.90	218.51	218.47	447,738.00
13.09.2024	221.24	218.97	219.07	219.42	270,096.00
16.09.2024	222.88	220.48	220.48	221.04	354,207.00
17.09.2024	222.97	219.15	220.71	220.20	436,262.00
18.09.2024	220.56	209.29	219.00	209.36	990,163.00
19.09.2024	216.55	212.25	212.83	215.77	944,376.00
20.09.2024	216.15	210.96	216.15	211.58	1,533,713.00
23.09.2024	216.03	212.00	212.00	215.69	593,638.00
24.09.2024	219.91	215.93	216.08	218.48	478,579.00
25.09.2024	219.60	217.05	219.30	218.82	719,456.00
26.09.2024	222.75	218.95	219.89	221.76	860,060.00
27.09.2024	224.38	222.11	223.43	222.34	471,823.00
30.09.2024	222.79	219.67	222.65	220.76	785,474.00
01.10.2024	221.63	218.30	221.63	219.82	279,708.00
02.10.2024	220.57	215.93	218.60	216.52	342,966.00
03.10.2024	216.31	212.41	215.77	212.59	453,618.00
04.10.2024	214.99	212.94	214.08	214.59	244,304.00
07.10.2024	215.49	212.22	213.77	213.96	393,009.00
08.10.2024	215.59	211.25	213.00	214.46	416,512.00
09.10.2024	216.49	213.33	214.74	215.66	404,198.00
10.10.2024	215.85	213.59	214.40	215.07	285,262.00
11.10.2024	218.61	215.30	215.30	218.03	384,351.00
14.10.2024	220.70	217.00	217.79	220.52	305,792.00
15.10.2024	222.10	219.46	220.09	219.88	421,247.00
16.10.2024	219.58	214.77	219.58	214.93	458,386.00
17.10.2024	222.16	216.57	220.00	218.36	524,959.00
18.10.2024	221.54	217.07	219.95	217.33	427,863.00
21.10.2024	216.96	214.56	216.31	215.41	470,489.00
22.10.2024	215.40	211.37	214.97	212.39	523,444.00
23.10.2024	220.02	203.24	216.33	207.65	1,019,756.00
24.10.2024	206.32	202.71	203.09	204.96	798,478.00
25.10.2024	207.38	203.74	206.14	207.16	771,191.00
28.10.2024	209.28	206.74	208.65	207.03	598,863.00
29.10.2024	207.79	205.75	206.00	206.19	497,029.00
30.10.2024	209.19	205.14	205.93	207.76	522,369.00
31.10.2024	209.65	207.03	207.80	207.03	523,433.00
04.11.2024	208.74	204.64	206.49	205.57	338,700.00
05.11.2024	207.11	204.43	205.47	206.75	323,424.00
06.11.2024	209.83	203.42	209.83	204.12	1,078,239.00
07.11.2024	208.16	205.20	205.75	205.45	421,055.00
11.11.2024	206.26	203.72	205.65	204.58	367,186.00
12.11.2024	205.76	202.45	204.45	202.54	428,591.00
13.11.2024	204.01	202.30	202.54	202.98	438,273.00
14.11.2024	202.96	198.77	202.32	199.91	436,836.00
15.11.2024	200.15	197.24	198.65	197.73	460,769.00
18.11.2024	199.01	197.00	197.50	198.31	500,254.00
19.11.2024	198.95	195.59	196.70	197.00	552,037.00
20.11.2024	198.60	196.03	197.09	197.64	494,048.00
21.11.2024	199.76	197.34	197.77	199.59	809,391.00
22.11.2024	202.88	199.94	200.29	202.59	464,604.00
25.11.2024	207.99	204.15	204.48	207.94	983,154.00
26.11.2024	207.74	204.44	207.50	204.62	536,003.00
27.11.2024	207.78	204.55	205.33	205.15	460,027.00
29.11.2024	206.90	204.01	204.72	205.95	318,989.00
02.12.2024	206.76	204.00	206.61	206.14	480,888.00
03.12.2024	206.06	204.18	206.06	205.19	796,422.00
04.12.2024	205.38	202.47	203.35	204.36	396,913.00
05.12.2024	204.50	201.79	203.99	203.29	486,412.00
06.12.2024	206.15	201.67	204.53	202.50	594,622.00
09.12.2024	206.45	203.24	203.36	204.04	504,903.00
10.12.2024	203.78	199.94	203.78	201.46	462,094.00
11.12.2024	203.05	197.31	202.69	197.56	576,150.00
12.12.2024	198.39	195.52	196.20	197.67	457,257.00
13.12.2024	197.44	194.89	196.20	195.14	375,284.00
16.12.2024	195.50	192.82	195.01	193.06	538,396.00
17.12.2024	193.05	190.00	192.00	191.46	622,495.00
18.12.2024	193.39	186.75	191.53	186.85	710,113.00
19.12.2024	189.68	185.73	186.58	186.26	682,089.00
20.12.2024	190.07	186.26	186.26	188.13	1,308,832.00
23.12.2024	189.01	186.16	186.96	188.58	495,597.00
24.12.2024	189.70	188.03	188.95	189.38	167,105.00
26.12.2024	190.07	188.60	188.82	189.35	301,303.00
27.12.2024	190.27	187.84	188.03	188.51	572,984.00
30.12.2024	187.98	185.29	186.86	187.24	533,064.00
31.12.2024	189.26	186.56	187.24	187.13	452,740.00
06.01.2025	189.85	185.29	185.29	188.04	823,928.00
07.01.2025	191.24	186.12	188.25	186.69	485,810.00
08.01.2025	187.88	184.56	185.81	187.71	378,509.00
10.01.2025	187.01	184.70	185.35	184.86	429,436.00
13.01.2025	188.17	184.41	184.46	187.96	560,785.00
14.01.2025	189.99	187.75	189.05	189.31	516,568.00
15.01.2025	193.55	189.62	191.96	190.23	607,656.00
16.01.2025	191.37	189.54	190.32	191.24	378,750.00
17.01.2025	193.22	190.76	192.25	191.32	623,809.00
21.01.2025	193.97	191.47	192.18	192.50	805,333.00
22.01.2025	192.45	190.05	191.19	190.53	597,322.00
23.01.2025	193.44	189.61	190.53	193.36	675,419.00
24.01.2025	194.53	190.95	193.43	191.52	682,025.00
27.01.2025	195.92	192.59	192.59	195.91	667,726.00
28.01.2025	196.40	192.89	195.15	193.30	661,602.00
29.01.2025	194.75	192.32	192.88	192.91	1,066,862.00
30.01.2025	187.12	179.20	187.04	182.49	2,335,161.00
31.01.2025	188.33	184.46	184.70	185.73	1,500,282.00
03.02.2025	183.20	180.50	182.46	182.67	108,870.00
04.02.2025	184.21	182.28	184.21	182.62	725,843.00
05.02.2025	184.96	181.18	183.12	184.40	458,539.00
06.02.2025	186.08	180.86	186.08	181.68	872,970.00
07.02.2025	182.23	178.72	182.09	179.15	596,040.00
10.02.2025	182.21	179.06	180.00	181.70	568,543.00
11.02.2025	181.91	178.84	180.68	179.99	737,301.00
12.02.2025	183.80	178.72	178.96	181.19	815,518.00
13.02.2025	183.84	181.77	182.27	183.61	282,662.00
14.02.2025	184.82	180.43	183.71	181.61	526,618.00
18.02.2025	183.79	181.47	182.13	183.67	419,993.00
19.02.2025	183.93	182.07	182.09	182.98	673,606.00
20.02.2025	184.45	182.10	183.12	184.27	700,036.00
21.02.2025	184.92	183.03	184.34	184.36	649,274.00
24.02.2025	186.23	183.26	184.57	184.54	535,322.00
25.02.2025	186.98	185.24	185.60	186.38	535,858.00
26.02.2025	186.59	184.34	186.49	185.75	405,987.00
27.02.2025	186.71	184.83	185.06	185.49	323,472.00
28.02.2025	188.25	185.88	186.23	187.97	707,480.00
03.03.2025	190.45	185.44	189.13	185.92	524,654.00
04.03.2025	185.64	180.79	184.74	181.33	957,817.00
05.03.2025	183.63	179.93	180.91	182.82	884,684.00
06.03.2025	183.16	180.11	181.06	182.40	1,148,952.00
07.03.2025	184.87	181.42	181.42	183.94	1,194,434.00
10.03.2025	189.75	183.88	183.92	186.52	787,989.00
11.03.2025	186.89	180.09	186.89	180.15	601,882.00
12.03.2025	180.41	177.06	179.48	177.06	542,541.00
13.03.2025	178.99	174.91	177.18	175.89	552,837.00
14.03.2025	178.96	176.59	177.13	178.64	420,100.00
17.03.2025	180.87	178.22	179.23	179.72	497,399.00
18.03.2025	180.32	178.70	179.78	179.93	538,652.00
19.03.2025	180.63	176.89	179.29	179.11	548,794.00
20.03.2025	180.35	176.57	178.10	177.05	740,439.00
21.03.2025	175.68	173.02	175.24	174.58	1,492,546.00
24.03.2025	177.24	174.56	175.31	177.01	575,846.00
25.03.2025	178.14	174.19	177.54	175.69	426,006.00
26.03.2025	178.21	175.81	175.81	177.94	348,264.00
27.03.2025	178.61	176.48	177.61	177.99	377,055.00
28.03.2025	179.09	175.15	178.72	175.77	331,949.00
31.03.2025	178.40	174.82	175.49	177.97	716,393.00
01.04.2025	179.90	176.76	178.15	179.56	502,663.00
02.04.2025	180.66	177.69	177.79	180.58	424,748.00
03.04.2025	178.29	173.89	176.58	176.34	1,197,349.00
04.04.2025	174.91	168.77	173.63	170.25	1,529,647.00
07.04.2025	172.55	162.53	167.50	166.28	1,787,115.00
08.04.2025	171.01	157.00	170.00	159.58	1,817,365.00
09.04.2025	171.10	157.34	157.96	168.86	1,998,908.00
10.04.2025	167.17	161.50	167.17	166.58	1,220,718.00
11.04.2025	171.26	164.14	166.58	169.68	1,090,785.00
14.04.2025	172.40	170.16	171.84	172.28	820,959.00
15.04.2025	172.97	169.19	171.02	169.50	881,426.00
16.04.2025	171.21	167.18	169.82	168.15	737,081.00
17.04.2025	172.07	169.23	169.23	170.85	625,556.00
21.04.2025	169.85	167.19	169.68	169.03	728,926.00
22.04.2025	175.31	170.26	170.26	174.83	1,141,562.00
23.04.2025	176.65	168.93	173.48	170.25	1,632,637.00
24.04.2025	175.25	168.26	169.00	173.62	1,241,438.00
25.04.2025	173.50	168.83	172.87	170.53	685,271.00
28.04.2025	172.41	168.50	171.35	170.23	931,646.00
29.04.2025	172.83	169.57	169.82	171.72	870,297.00
30.04.2025	171.35	168.09	170.22	171.11	766,048.00
01.05.2025	171.45	168.82	169.88	169.41	619,533.00
02.05.2025	172.76	170.06	172.59	171.42	615,443.00
05.05.2025	172.09	169.70	171.04	170.93	628,462.00
06.05.2025	170.89	168.64	170.18	170.19	582,961.00
07.05.2025	173.12	169.87	171.00	171.66	915,348.00
08.05.2025	174.84	171.77	172.94	173.02	559,257.00
09.05.2025	173.83	171.94	172.91	172.20	292,583.00
12.05.2025	183.73	176.29	176.52	183.34	1,466,720.00
13.05.2025	183.80	181.43	182.96	182.13	668,769.00
14.05.2025	181.84	178.44	181.72	180.51	681,709.00
15.05.2025	181.90	180.15	180.23	181.87	474,129.00
16.05.2025	183.55	180.04	181.87	183.21	654,581.00
19.05.2025	183.78	181.03	181.57	183.57	498,746.00
20.05.2025	184.25	182.16	183.16	183.97	461,018.00
21.05.2025	182.84	180.00	182.31	180.12	518,375.00
22.05.2025	180.87	178.50	179.45	180.30	371,223.00
23.05.2025	178.81	177.06	178.29	177.55	575,045.00
27.05.2025	181.51	178.49	179.47	181.35	763,604.00
28.05.2025	181.63	177.72	181.37	177.76	345,823.00
29.05.2025	179.81	177.91	179.12	179.65	399,351.00
30.05.2025	179.51	175.70	179.31	177.73	1,306,631.00
02.06.2025	177.55	173.64	176.81	176.18	829,271.00
03.06.2025	179.89	174.70	176.00	179.65	758,847.00
04.06.2025	180.41	178.40	179.29	178.73	752,585.00
05.06.2025	178.99	177.26	178.99	177.72	658,645.00
06.06.2025	180.37	178.05	180.20	179.87	489,651.00
09.06.2025	181.44	178.56	180.24	179.64	647,178.00
10.06.2025	181.41	179.10	180.09	180.09	410,516.00
11.06.2025	180.96	176.76	180.22	177.35	638,686.00
12.06.2025	179.52	175.00	176.44	179.34	495,767.00
13.06.2025	178.15	174.40	177.03	174.64	316,009.00
16.06.2025	176.95	174.98	175.96	176.41	388,606.00
17.06.2025	176.07	173.79	175.30	173.95	731,363.00
18.06.2025	175.77	173.85	174.16	173.93	775,188.00
20.06.2025	176.15	173.08	174.46	175.48	1,299,095.00
23.06.2025	179.73	175.50	175.50	179.38	1,314,904.00
24.06.2025	180.67	178.20	179.38	179.13	956,076.00
25.06.2025	180.01	176.18	178.93	176.60	451,364.00
26.06.2025	178.16	175.41	177.45	175.95	874,553.00
27.06.2025	177.74	175.08	176.30	175.63	2,488,986.00
30.06.2025	175.64	174.09	175.11	175.47	967,363.00
01.07.2025	183.35	175.74	175.95	181.08	1,119,685.00
02.07.2025	183.98	180.64	181.99	183.43	681,290.00
03.07.2025	183.80	181.94	182.54	183.24	339,849.00
07.07.2025	183.82	180.29	182.76	180.30	478,673.00
08.07.2025	183.36	180.30	180.49	182.24	401,960.00
09.07.2025	183.70	181.42	182.74	183.52	549,247.00
10.07.2025	186.58	183.23	183.63	184.63	503,371.00
11.07.2025	183.62	181.80	182.70	182.21	486,647.00
14.07.2025	181.94	180.04	181.36	180.45	317,845.00
15.07.2025	181.07	177.06	180.98	177.18	419,794.00
16.07.2025	178.32	175.74	177.31	178.18	506,710.00
17.07.2025	180.97	177.49	178.13	180.80	670,097.00
18.07.2025	181.43	177.86	181.23	178.60	519,058.00
21.07.2025	180.53	178.70	179.30	179.01	634,000.00
22.07.2025	182.21	168.78	176.89	181.67	855,568.00
23.07.2025	184.44	178.48	182.54	179.66	1,144,153.00
24.07.2025	180.94	176.85	179.90	178.45	1,058,903.00
25.07.2025	179.79	176.66	178.96	177.79	461,278.00
28.07.2025	176.99	174.07	176.90	174.36	434,579.00
29.07.2025	174.87	171.93	174.40	172.27	684,610.00
30.07.2025	171.95	167.91	171.95	168.42	585,880.00
31.07.2025	170.01	167.25	167.25	167.77	720,284.00
01.08.2025	167.34	164.19	167.34	165.82	765,721.00
04.08.2025	167.78	165.75	166.11	167.35	442,062.00
05.08.2025	168.46	166.29	167.89	168.17	537,564.00
06.08.2025	168.51	165.63	168.28	167.62	615,355.00
07.08.2025	170.91	167.98	169.04	170.00	730,013.00
08.08.2025	171.43	169.35	170.08	170.81	509,503.00
11.08.2025	171.97	168.63	171.03	171.82	714,525.00
12.08.2025	174.97	171.77	172.27	174.67	906,031.00
13.08.2025	179.53	174.66	174.85	179.43	581,235.00
14.08.2025	178.24	174.53	177.52	177.76	853,513.00
15.08.2025	178.67	174.11	178.13	174.78	513,843.00
18.08.2025	175.06	172.24	174.90	172.25	509,841.00
19.08.2025	176.01	172.66	173.34	175.29	530,755.00

צרו איתנו קשר *5988