גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וולט דיסני > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וולט דיסני

Walt Disney

מניה DIS 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	95.775	95.775	95.775	95.775	0.00
16:50	95.255	95.255	95.255	95.255	190,121.00
17:00	95.67	95.67	95.67	95.67	110,152.00
17:10	95.39	95.39	95.39	95.39	111,380.00
17:20	95.21	95.21	95.21	95.21	87,959.00
17:30	95.45	95.45	95.45	95.45	68,608.00
17:40	95.56	95.56	95.56	95.56	132,937.00
17:50	95.5499	95.5499	95.5499	95.5499	121,888.00
18:00	95.77	95.77	95.77	95.77	44,635.00
18:10	95.97	95.97	95.97	95.97	104,269.00
18:20	95.81	95.81	95.81	95.81	114,849.00
18:30	95.83	95.83	95.83	95.83	50,352.00
18:40	95.9701	95.9701	95.9701	95.9701	67,755.00
18:50	95.9924	95.9924	95.9924	95.9924	48,261.00
19:00	95.96	95.96	95.96	95.96	58,541.00
19:10	96.05	96.05	96.05	96.05	82,203.00
19:20	96.28	96.28	96.28	96.28	93,619.00
19:30	96.36	96.36	96.36	96.36	71,483.00
19:40	96.44	96.44	96.44	96.44	61,849.00
19:50	96.415	96.415	96.415	96.415	42,837.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 17:00	96.45	95.8502	96.45	96.175	7,541,415.00
10.07.2026 17:30	96.265	95.7111	96.18	96.24	10,189,739.00
10.07.2026 18:00	96.305	96.09	96.21	96.16	11,726,395.00
10.07.2026 18:30	96.2	95.95	96.15	95.995	14,995,527.00
10.07.2026 19:00	96	95.7604	95.975	95.77	13,416,775.00
10.07.2026 19:30	95.9219	95.73	95.78	95.895	14,138,707.00
10.07.2026 20:00	95.9694	95.735	95.895	95.77	14,101,953.00
10.07.2026 20:30	95.99	95.71	95.74	95.975	14,370,034.00
10.07.2026 21:00	96.13	95.9324	95.955	96.13	14,069,083.00
10.07.2026 21:30	96.16	95.95	96.13	96.115	16,066,402.00
10.07.2026 22:00	96.125	96.095	96.095	96.125	605,549.00
10.07.2026 22:30	96.125	96.125	96.125	96.125	3,158,916.00
13.07.2026 16:30	97.1651	96.57	96.68	97.105	1,241,801.00
13.07.2026 17:00	97.45	97.0609	97.0609	97.1	3,158,941.00
13.07.2026 17:30	97.3501	96.96	97	97.25	4,097,489.00
13.07.2026 18:00	97.33	97.015	97.22	97.13	5,752,517.00
13.07.2026 18:30	97.24	97.0301	97.14	97.14	10,479,848.00
13.07.2026 19:00	97.165	96.5975	97.16	96.5975	11,203,136.00
13.07.2026 19:30	96.65	96.19	96.6	96.29	16,303,513.00
13.07.2026 20:00	96.5	96.06	96.325	96.06	19,475,152.00
13.07.2026 20:30	96.4707	96.07	96.09	96.16	21,115,779.00
13.07.2026 21:00	96.22	95.95	96.135	95.995	24,570,385.00
13.07.2026 21:30	96.17	95.9768	96.02	96.15	25,423,803.00
13.07.2026 22:00	96.215	96.0299	96.1	96.03	24,698,103.00
13.07.2026 22:30	96.115	95.8423	95.94	95.865	28,765,309.00
14.07.2026 16:30	95.909	95.255	95.7	95.655	1,285,140.00
14.07.2026 17:00	95.57	95.1826	95.53	95.53	3,348,786.00
14.07.2026 17:30	95.84	95.47	95.51	95.84	6,278,928.00
14.07.2026 18:00	96.07	95.71	95.72	95.94	9,496,633.00
14.07.2026 18:30	96.07	95.8799	95.925	95.955	9,941,157.00
14.07.2026 19:00	96.43	95.89	95.89	96.41	9,791,354.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2025	120.23	118.88	120.23	118.98	7,936,320.00
16.07.2025	120.57	118.88	119.36	119.82	6,712,817.00
17.07.2025	122.39	119.75	119.75	122.21	9,899,421.00
18.07.2025	122.16	120.29	121.96	121.42	9,469,128.00
21.07.2025	121.97	120.78	121.07	120.84	6,387,063.00
22.07.2025	121.43	120.56	120.75	121.06	5,602,617.00
23.07.2025	123.18	121.50	121.52	122.94	8,213,393.00
24.07.2025	123.40	121.81	122.85	121.95	6,668,182.00
25.07.2025	122.45	120.87	122.25	121.47	5,584,617.00
28.07.2025	121.40	119.89	121.03	120.37	6,036,663.00
29.07.2025	120.81	119.36	120.58	119.91	6,211,867.00
30.07.2025	120.50	119.18	119.95	119.54	5,263,759.00
31.07.2025	119.91	118.58	119.46	119.11	7,154,836.00
01.08.2025	117.89	115.57	117.58	116.59	8,508,060.00
04.08.2025	119.52	117.72	117.72	119.35	8,804,631.00
05.08.2025	119.57	117.33	119.25	118.32	14,798,770.00
06.08.2025	116.12	112.20	115.78	115.17	21,879,710.00
07.08.2025	116.40	111.82	115.75	112.88	12,583,690.00
08.08.2025	114.29	112.02	113.30	112.43	9,470,769.00
11.08.2025	113.15	111.54	112.91	112.55	8,256,345.00
12.08.2025	114.40	112.49	113.31	113.72	7,173,130.00
13.08.2025	117.23	114.15	114.23	116.64	9,020,665.00
14.08.2025	116.71	114.62	115.48	116.31	6,587,746.00
15.08.2025	116.84	115.19	116.57	115.39	6,556,855.00
18.08.2025	117.00	115.16	115.19	116.55	5,795,609.00
19.08.2025	116.99	115.72	116.50	116.27	5,423,657.00
20.08.2025	117.89	116.00	116.07	117.04	6,868,662.00
21.08.2025	116.66	115.53	116.57	116.21	5,944,006.00
22.08.2025	119.78	117.13	117.58	118.86	7,153,021.00
25.08.2025	119.05	117.70	118.49	117.71	5,169,225.00
26.08.2025	118.38	117.16	117.43	117.65	5,779,314.00
27.08.2025	118.46	117.29	117.53	118.09	4,355,657.00
28.08.2025	118.37	116.61	118.10	117.64	5,676,523.00
29.08.2025	118.64	117.25	117.39	118.38	5,208,978.00
02.09.2025	118.28	116.00	117.02	118.27	6,011,445.00
03.09.2025	118.62	116.35	117.83	117.38	6,211,679.00
04.09.2025	119.68	116.76	117.08	118.81	6,940,868.00
05.09.2025	119.78	117.70	118.91	117.91	6,656,468.00
08.09.2025	118.88	116.74	117.96	118.84	6,121,251.00
09.09.2025	119.05	117.22	118.53	117.37	5,236,293.00
10.09.2025	117.51	114.50	116.85	115.79	7,408,004.00
11.09.2025	117.17	114.63	115.45	117.08	8,389,731.00
12.09.2025	117.01	115.10	116.26	115.96	7,636,556.00
15.09.2025	116.75	115.00	116.11	115.62	6,974,941.00
16.09.2025	115.85	114.71	115.45	115.23	6,840,981.00
17.09.2025	116.66	115.22	115.24	116.10	7,253,556.00
18.09.2025	115.78	114.08	115.33	115.34	2,913,000.00
19.09.2025	114.60	111.93	114.60	113.75	7,365,636.00
22.09.2025	113.63	111.52	111.99	112.54	7,113,265.00
23.09.2025	113.62	111.60	112.82	112.18	6,192,303.00
24.09.2025	114.15	112.18	112.18	113.43	3,640,212.00
25.09.2025	114.05	112.65	112.99	113.02	3,150,834.00
26.09.2025	113.57	112.77	112.93	113.36	1,894,735.00
29.09.2025	115.00	113.33	113.48	114.79	4,840,491.00
30.09.2025	114.88	113.34	114.42	114.48	3,504,517.00
01.10.2025	116.06	112.79	114.04	112.94	4,638,982.00
02.10.2025	113.17	110.78	112.88	112.16	4,564,104.00
03.10.2025	113.57	111.56	112.19	112.49	3,429,966.00
06.10.2025	113.10	111.45	112.35	112.77	2,907,789.00
07.10.2025	113.40	111.80	112.89	112.57	2,861,905.00
08.10.2025	113.20	111.66	112.73	111.89	3,754,627.00
09.10.2025	113.00	110.88	112.01	110.99	2,917,253.00
10.10.2025	112.68	109.11	111.50	109.20	4,950,990.00
13.10.2025	110.96	109.38	110.16	110.29	3,761,475.00
14.10.2025	111.84	109.20	109.77	111.17	4,121,346.00
15.10.2025	112.68	111.14	111.55	111.73	3,382,365.00
16.10.2025	112.08	108.51	111.86	109.90	3,943,843.00
17.10.2025	111.46	109.44	109.53	110.66	4,872,894.00
20.10.2025	112.25	110.61	110.97	111.98	3,003,158.00
21.10.2025	114.54	112.04	112.39	114.31	3,743,597.00
22.10.2025	114.28	112.98	113.99	113.10	3,488,207.00
23.10.2025	113.83	111.90	113.21	113.02	4,196,452.00
24.10.2025	113.65	111.59	113.37	111.67	3,110,251.00
27.10.2025	112.60	111.32	111.91	112.31	2,881,597.00
28.10.2025	112.48	111.46	111.82	111.67	3,645,892.00
29.10.2025	111.53	110.01	111.15	110.28	3,401,139.00
30.10.2025	113.58	109.55	110.08	111.84	4,457,416.00
31.10.2025	113.10	110.57	111.57	112.61	4,641,303.00
03.11.2025	112.81	111.03	112.60	112.14	4,242,836.00
04.11.2025	111.79	110.64	110.67	111.47	3,240,036.00
05.11.2025	111.96	110.60	111.35	111.34	2,531,268.00
06.11.2025	111.71	109.18	111.49	110.49	5,176,108.00
07.11.2025	111.43	110.04	110.35	110.74	4,597,324.00
10.11.2025	112.79	111.04	111.14	112.21	4,648,016.00
11.11.2025	114.97	112.42	112.89	114.87	5,026,145.00
12.11.2025	117.09	114.53	114.59	116.72	7,777,851.00
13.11.2025	109.36	104.91	108.92	107.59	22,968,960.00
14.11.2025	108.73	105.30	107.79	105.80	9,659,916.00
17.11.2025	107.67	105.12	105.97	105.71	6,403,087.00
18.11.2025	107.08	105.02	105.02	106.28	6,251,799.00
19.11.2025	107.59	104.08	106.07	104.65	7,356,195.00
20.11.2025	105.80	102.57	105.37	102.68	7,099,259.00
21.11.2025	104.78	102.69	103.48	104.26	5,242,590.00
24.11.2025	104.32	101.89	104.07	101.93	7,235,049.00
25.11.2025	103.92	102.00	102.53	103.28	5,962,702.00
26.11.2025	104.25	102.88	103.26	103.42	6,291,186.00
28.11.2025	104.74	103.25	103.26	104.47	3,870,384.00
01.12.2025	106.83	104.50	104.80	106.68	6,407,697.00
02.12.2025	106.57	104.83	106.53	104.87	3,979,774.00
03.12.2025	105.85	104.47	105.17	105.73	5,224,491.00
04.12.2025	106.21	104.51	105.84	105.51	6,892,584.00
05.12.2025	106.17	104.56	105.18	105.23	6,076,609.00
08.12.2025	108.04	104.83	105.40	107.69	7,800,680.00
09.12.2025	107.75	106.55	107.72	107.06	4,738,255.00
10.12.2025	109.67	106.58	107.10	108.83	5,266,538.00
11.12.2025	111.56	109.14	109.12	111.48	7,627,436.00
12.12.2025	113.34	111.15	111.73	111.56	5,935,581.00
15.12.2025	111.55	108.55	110.65	110.50	5,365,515.00
16.12.2025	112.85	110.86	111.27	111.62	7,637,856.00
17.12.2025	112.13	110.46	110.87	110.62	5,872,645.00
18.12.2025	112.80	110.42	110.53	111.88	6,623,542.00
19.12.2025	113.48	110.92	112.68	111.24	9,042,430.00
22.12.2025	112.80	111.15	111.42	112.33	4,485,939.00
23.12.2025	113.31	112.04	112.39	113.18	3,572,986.00
24.12.2025	114.53	112.80	113.00	114.46	1,909,663.00
26.12.2025	114.71	113.27	114.19	113.56	2,529,769.00
29.12.2025	114.49	113.42	113.43	114.18	3,397,658.00
30.12.2025	115.28	114.10	114.15	114.81	3,280,254.00
31.12.2025	114.88	113.55	114.79	113.76	2,954,392.00
02.01.2026	113.44	111.62	113.47	111.87	4,664,823.00
05.01.2026	116.03	111.38	111.40	114.10	6,456,560.00
06.01.2026	114.76	113.11	113.77	114.57	3,517,480.00
07.01.2026	114.97	112.51	114.46	112.95	4,186,028.00
08.01.2026	114.98	112.54	112.54	114.15	4,782,467.00
09.01.2026	115.97	113.90	114.48	115.86	4,360,831.00
12.01.2026	114.94	112.55	114.78	112.82	5,626,488.00
13.01.2026	113.20	111.61	112.92	112.98	4,389,893.00
14.01.2026	113.59	112.26	112.60	113.51	4,053,311.00
15.01.2026	114.11	112.17	113.68	113.45	3,797,223.00
16.01.2026	113.85	111.12	113.03	111.21	5,944,950.00
20.01.2026	111.09	108.81	109.66	110.37	4,531,010.00
21.01.2026	113.24	110.50	110.57	113.22	5,001,274.00
22.01.2026	114.28	112.17	113.17	113.29	5,633,566.00
23.01.2026	112.95	110.56	112.68	110.97	5,581,737.00
26.01.2026	112.41	111.13	111.39	111.32	4,416,032.00
27.01.2026	111.80	110.03	111.42	110.58	4,663,977.00
28.01.2026	111.43	109.00	110.28	109.62	4,561,867.00
29.01.2026	111.67	108.76	109.64	111.54	5,519,312.00
30.01.2026	112.94	111.01	111.49	112.86	10,138,890.00
02.02.2026	108.60	103.76	104.59	104.56	21,723,730.00
03.02.2026	104.99	102.34	104.83	104.21	13,752,660.00
04.02.2026	108.60	103.65	104.20	107.08	10,383,420.00
05.02.2026	108.33	104.81	107.49	104.98	5,485,336.00
06.02.2026	108.96	105.37	105.74	108.71	6,143,881.00
09.02.2026	108.92	106.77	108.57	107.04	5,130,061.00
10.02.2026	111.11	107.69	107.75	109.98	5,276,773.00
11.02.2026	109.87	107.79	109.03	108.13	4,654,003.00
12.02.2026	108.16	101.03	107.93	102.37	13,955,620.00
13.02.2026	105.52	101.26	101.54	105.44	6,222,341.00
17.02.2026	107.28	104.37	105.91	105.46	4,875,951.00
18.02.2026	107.72	105.81	105.95	107.12	4,102,675.00
19.02.2026	107.77	105.45	107.03	106.01	3,597,891.00
20.02.2026	106.18	104.65	105.94	105.60	4,184,995.00
23.02.2026	105.19	102.96	105.24	104.42	5,284,942.00
24.02.2026	107.23	103.98	104.44	106.07	7,477,470.00
25.02.2026	106.72	104.51	105.80	105.08	4,156,992.00
26.02.2026	106.77	105.33	105.53	105.58	4,665,570.00
27.02.2026	106.34	103.94	104.62	106.04	6,296,560.00
02.03.2026	104.61	102.86	104.61	104.33	7,050,424.00
03.03.2026	104.31	102.16	102.71	103.30	6,344,913.00
04.03.2026	103.83	102.66	103.17	103.03	4,557,738.00
05.03.2026	104.54	101.60	103.10	102.33	5,562,709.00
06.03.2026	101.81	99.95	101.34	101.53	5,056,567.00
09.03.2026	101.87	98.45	100.53	101.69	5,658,994.00
10.03.2026	102.24	100.24	101.52	101.31	3,693,167.00
11.03.2026	101.88	100.41	101.67	100.90	3,938,871.00
12.03.2026	100.88	99.37	100.07	99.43	4,925,077.00
13.03.2026	100.77	99.16	99.88	99.30	4,649,015.00
16.03.2026	99.69	98.46	99.46	98.67	5,617,848.00
17.03.2026	100.71	99.07	99.17	100.37	6,107,245.00
18.03.2026	101.02	99.00	99.93	99.41	5,843,547.00
19.03.2026	100.76	98.43	99.00	99.22	7,414,264.00
20.03.2026	100.03	98.39	98.99	99.49	8,845,796.00
23.03.2026	100.60	97.86	100.22	97.97	5,597,356.00
24.03.2026	98.04	96.25	97.62	96.40	5,229,444.00
25.03.2026	97.18	95.06	96.82	95.97	4,423,133.00
26.03.2026	96.40	94.59	95.22	94.73	4,768,214.00
27.03.2026	94.19	92.18	94.05	92.41	6,259,506.00
30.03.2026	95.18	93.10	93.10	94.32	4,821,604.00
31.03.2026	96.89	94.19	95.46	96.37	5,226,304.00
01.04.2026	98.36	96.49	97.32	96.60	3,905,259.00
02.04.2026	97.17	95.09	95.95	96.64	3,006,395.00
06.04.2026	97.16	96.12	96.54	96.27	3,039,274.00
07.04.2026	96.78	95.32	95.84	95.79	3,789,012.00
08.04.2026	99.19	97.69	97.89	99.18	4,956,246.00
09.04.2026	100.22	97.68	98.88	99.80	4,627,432.00
10.04.2026	100.16	98.82	100.16	99.15	2,878,419.00
13.04.2026	101.26	98.53	98.53	101.15	3,449,063.00
14.04.2026	103.10	100.90	101.22	102.60	4,666,559.00
15.04.2026	103.38	101.79	102.58	103.05	3,406,979.00
16.04.2026	104.53	102.78	103.66	103.91	4,243,182.00
17.04.2026	106.33	104.69	104.95	106.27	4,606,991.00
20.04.2026	107.11	105.92	105.79	106.32	2,875,067.00
21.04.2026	106.88	103.96	106.19	104.30	3,806,663.00
22.04.2026	106.28	104.23	104.97	104.80	3,122,512.00
23.04.2026	105.18	102.55	104.94	103.66	2,892,354.00
24.04.2026	103.64	101.97	103.42	102.59	2,623,473.00
27.04.2026	103.81	102.06	102.59	102.36	3,359,102.00
28.04.2026	103.29	100.61	102.66	101.47	3,486,850.00
29.04.2026	101.48	100.60	101.28	101.30	2,272,422.00
30.04.2026	104.12	100.42	100.94	103.74	4,564,412.00
01.05.2026	104.80	102.97	104.41	103.09	2,953,304.00
05.05.2026	101.73	100.06	101.63	100.51	7,028,157.00
06.05.2026	109.14	105.31	106.50	107.99	11,726,140.00
07.05.2026	110.48	107.09	109.10	108.71	7,384,067.00
08.05.2026	109.21	107.54	109.31	107.98	3,440,132.00
11.05.2026	108.37	104.38	107.98	104.71	5,508,900.00
12.05.2026	106.27	104.21	105.05	106.16	4,005,423.00
13.05.2026	105.88	103.86	105.60	104.90	3,915,653.00
14.05.2026	106.29	104.85	105.81	105.45	3,224,968.00
15.05.2026	105.29	102.30	105.29	102.77	3,284,554.00
18.05.2026	104.69	102.55	102.81	103.96	4,078,598.00
19.05.2026	103.92	101.97	103.51	102.30	3,230,743.00
20.05.2026	104.86	101.65	102.90	104.08	3,321,339.00
21.05.2026	104.62	102.58	103.60	103.58	3,585,200.00
22.05.2026	104.50	102.98	103.88	103.02	2,508,839.00
26.05.2026	103.79	102.35	103.21	103.31	3,083,127.00
27.05.2026	105.25	103.26	103.50	104.17	3,293,676.00
28.05.2026	104.41	103.10	103.81	103.77	2,759,818.00
29.05.2026	103.70	101.85	103.75	101.85	5,755,156.00
01.06.2026	103.00	100.31	101.45	102.84	3,917,209.00
02.06.2026	102.49	100.09	102.24	101.41	3,563,632.00
03.06.2026	101.25	99.25	100.50	99.49	3,747,102.00
04.06.2026	101.46	99.01	100.61	99.34	4,782,616.00
05.06.2026	100.20	99.09	99.87	99.74	4,624,887.00
08.06.2026	99.83	98.41	99.24	98.88	3,785,043.00
09.06.2026	100.09	98.51	99.05	99.29	4,787,990.00
10.06.2026	99.75	97.95	99.49	98.61	3,276,025.00
11.06.2026	100.74	98.10	98.59	100.35	4,548,256.00
12.06.2026	101.73	99.54	101.06	100.04	3,659,627.00
15.06.2026	102.40	100.59	100.94	101.72	5,295,375.00
16.06.2026	101.93	100.05	101.50	101.33	6,024,618.00
17.06.2026	102.35	100.44	100.59	100.88	5,006,923.00
18.06.2026	104.22	100.83	101.80	103.88	7,907,184.00
22.06.2026	104.31	101.51	103.22	102.42	9,050,292.00
23.06.2026	104.04	101.80	102.30	103.54	6,882,686.00
24.06.2026	104.53	101.04	103.11	101.15	5,510,733.00
25.06.2026	101.58	97.99	101.11	98.10	5,236,057.00
26.06.2026	99.44	97.90	98.08	98.74	4,959,472.00
29.06.2026	100.04	98.51	99.42	98.62	4,566,728.00
30.06.2026	97.60	95.99	97.13	96.23	4,850,735.00
01.07.2026	97.76	95.65	96.51	95.75	5,634,037.00
02.07.2026	99.51	95.77	96.43	99.46	5,525,183.00
06.07.2026	99.43	97.01	99.12	97.42	5,015,004.00
07.07.2026	99.04	96.92	98.38	97.46	4,629,340.00
08.07.2026	97.42	96.64	97.19	96.80	1,085,111.00
09.07.2026	96.55	94.78	96.34	96.17	5,070,579.00
10.07.2026	97.05	95.60	96.80	96.13	3,158,916.00
13.07.2026	97.54	95.82	96.10	96.02	4,295,114.00

צרו איתנו קשר *5988