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 > איטון > גרפים

עדכון אחרון 22:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איטון

Eaton

מניה ETN 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	425.005	425.005	425.005	425.005	0.00
16:50	420	420	420	420	62,333.00
17:00	420.605	420.605	420.605	420.605	80,365.00
17:10	418.55	418.55	418.55	418.55	17,632.00
17:20	417.43	417.43	417.43	417.43	41,843.00
17:30	418.52	418.52	418.52	418.52	50,141.00
17:40	418.36	418.36	418.36	418.36	22,193.00
17:50	419.06	419.06	419.06	419.06	16,994.00
18:00	417.965	417.965	417.965	417.965	12,340.00
18:10	418.11	418.11	418.11	418.11	19,164.00
18:20	418.48	418.48	418.48	418.48	12,693.00
18:30	417.195	417.195	417.195	417.195	33,221.00
18:40	417.81	417.81	417.81	417.81	31,894.00
18:50	419.01	419.01	419.01	419.01	18,163.00
19:00	418.5	418.5	418.5	418.5	14,803.00
19:10	418.265	418.265	418.265	418.265	26,766.00
19:20	417.92	417.92	417.92	417.92	21,563.00
19:30	417.465	417.465	417.465	417.465	22,234.00
19:40	417.725	417.725	417.725	417.725	12,104.00
19:50	416.89	416.89	416.89	416.89	10,189.00
20:00	415.78	415.78	415.78	415.78	26,741.00
20:10	415.615	415.615	415.615	415.615	17,762.00
20:20	415.96	415.96	415.96	415.96	21,100.00
20:30	415.4	415.4	415.4	415.4	15,326.00
20:40	415.89	415.89	415.89	415.89	23,630.00
20:50	415.62	415.62	415.62	415.62	17,320.00
21:00	415.73	415.73	415.73	415.73	12,679.00
21:10	416.21	416.21	416.21	416.21	22,492.00
21:20	414.745	414.745	414.745	414.745	22,633.00
21:30	415.05	415.05	415.05	415.05	23,273.00
21:40	415.02	415.02	415.02	415.02	23,770.00
21:50	415.15	415.15	415.15	415.15	25,048.00
22:00	417.14	417.14	417.14	417.14	20,705.00
22:10	416.78	416.78	416.78	416.78	26,676.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.04.2026 17:00	427.5	421.2	421.2	426.93	5,070,218.00
23.04.2026 17:30	428.5	426	427.235	426.29	9,526,411.00
23.04.2026 18:00	427.98	425.29	425.97	427.98	9,590,908.00
23.04.2026 18:30	429.28	427.375	428.2	427.375	17,576,874.00
23.04.2026 19:00	427.44	424.605	427.44	426.77	25,950,574.00
23.04.2026 19:30	428.58	426.55	426.55	428	24,472,574.00
23.04.2026 20:00	428.13	421.78	428.13	422.425	32,808,334.00
23.04.2026 20:30	424.67	419.425	421.995	424.67	37,507,616.00
23.04.2026 21:00	426.35	424.48	424.54	426.3	38,635,875.00
23.04.2026 21:30	427.29	424.865	426.5	424.865	41,047,482.00
23.04.2026 22:00	425.34	424	424.44	425.085	32,470,816.00
23.04.2026 22:30	425.71	424.295	424.69	425.13	38,265,732.00
24.04.2026 16:30	432.23	425.7	430.5	426.08	2,981,427.00
24.04.2026 17:00	427.36	424.55	425.635	425.63	6,903,680.00
24.04.2026 17:30	426.005	423.005	426	424.735	8,310,545.00
24.04.2026 18:00	426.035	424.43	425.36	424.875	10,971,547.00
24.04.2026 18:30	427.3299	423.99	424.595	426.71	10,144,301.00
24.04.2026 19:00	426.955	425.48	426.955	426.46	13,613,589.00
24.04.2026 19:30	426.885	424.83	426.81	425.035	15,854,703.00
24.04.2026 20:00	425.75	424.13	425.03	424.74	27,991,670.00
24.04.2026 20:30	425	424	424.67	424.67	32,483,075.00
24.04.2026 21:00	424.485	422.29	424.365	422.455	31,278,578.00
24.04.2026 21:30	425.41	422.45	422.45	425.32	30,499,433.00
24.04.2026 22:00	425.85	424.19	425.455	424.46	39,517,651.00
24.04.2026 22:30	424.675	422.04	424.37	423.89	35,824,432.00
27.04.2026 16:30	426	415.58	426	420.83	1,785,989.00
27.04.2026 17:00	419.58	416.515	419.29	417.57	5,717,988.00
27.04.2026 17:30	419.72	416.87	416.87	418.4	7,372,507.00
27.04.2026 18:00	418.8	416.65	418.14	416.65	9,853,698.00
27.04.2026 18:30	419.07	416.845	416.845	418.64	13,541,098.00
27.04.2026 19:00	418.535	417.36	418.535	417.495	13,795,485.00
27.04.2026 19:30	417.82	415.65	417.63	415.9772	13,531,315.00
27.04.2026 20:00	416.16	415.22	415.74	415.57	20,469,206.00
27.04.2026 20:30	416.23	415.4	415.4	416.2114	21,189,450.00
27.04.2026 21:00	416.37	414.52	416.205	414.53	17,314,326.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2025	293.54	283.11	288.06	287.74	2,969,090.00
29.04.2025	291.69	284.82	287.97	290.69	1,965,278.00
30.04.2025	295.10	283.00	284.42	294.37	2,535,399.00
01.05.2025	306.10	300.25	302.00	301.66	4,719,159.00
02.05.2025	303.97	286.60	293.72	299.71	5,930,174.00
05.05.2025	301.51	293.07	296.17	298.58	2,454,758.00
06.05.2025	301.25	296.09	296.28	298.11	2,459,780.00
07.05.2025	303.30	296.93	299.51	302.20	1,888,476.00
08.05.2025	310.00	304.22	304.54	307.04	2,076,180.00
09.05.2025	311.70	306.77	309.68	309.87	2,038,495.00
12.05.2025	324.95	319.15	324.95	322.09	3,541,671.00
13.05.2025	333.96	322.29	323.69	330.75	3,422,038.00
14.05.2025	333.98	328.27	330.63	329.09	1,885,292.00
15.05.2025	330.82	326.21	326.75	326.82	2,299,378.00
16.05.2025	329.50	325.12	328.42	329.07	1,997,003.00
19.05.2025	329.87	322.20	323.22	329.29	1,481,375.00
20.05.2025	330.05	325.50	326.53	328.25	1,654,105.00
21.05.2025	329.90	322.01	324.60	322.33	1,725,473.00
22.05.2025	323.74	315.71	319.96	321.07	1,676,681.00
23.05.2025	322.89	312.91	315.19	321.06	1,409,197.00
27.05.2025	328.93	323.37	324.72	328.16	1,568,613.00
28.05.2025	330.00	324.91	329.12	325.67	1,980,100.00
29.05.2025	330.79	323.34	329.90	324.81	1,601,267.00
30.05.2025	323.50	316.81	322.05	320.20	3,787,952.00
02.06.2025	319.92	311.90	319.48	318.86	1,927,786.00
03.06.2025	327.66	321.09	322.96	325.84	1,978,805.00
04.06.2025	329.68	325.53	327.00	327.08	1,668,880.00
05.06.2025	328.92	324.44	328.87	326.48	1,600,462.00
06.06.2025	333.50	329.77	331.20	331.45	2,206,269.00
09.06.2025	333.36	325.46	332.01	325.81	1,621,543.00
10.06.2025	327.50	318.76	327.50	324.24	1,882,096.00
11.06.2025	327.86	320.31	323.86	325.71	1,423,960.00
12.06.2025	331.45	322.45	322.98	330.34	1,777,153.00
13.06.2025	328.42	322.31	324.49	323.66	1,565,205.00
16.06.2025	339.70	328.30	330.09	338.01	3,389,607.00
17.06.2025	338.35	329.82	336.63	330.51	1,869,918.00
18.06.2025	338.16	329.80	329.85	334.86	2,968,875.00
20.06.2025	338.00	330.79	335.66	331.23	4,406,929.00
23.06.2025	333.45	324.38	331.32	332.95	1,394,035.00
24.06.2025	345.15	335.30	335.30	343.26	2,977,547.00
25.06.2025	347.43	341.79	346.35	342.35	1,929,249.00
26.06.2025	349.23	342.21	343.67	348.14	2,281,982.00
27.06.2025	357.60	351.64	353.37	353.23	3,692,244.00
30.06.2025	358.29	352.16	353.84	356.99	2,200,869.00
01.07.2025	357.38	350.06	355.78	355.04	2,407,687.00
02.07.2025	358.61	353.45	355.21	358.19	1,787,489.00
03.07.2025	363.42	358.35	359.11	362.22	1,088,125.00
07.07.2025	363.18	354.93	362.22	358.49	1,799,680.00
08.07.2025	360.80	353.98	359.98	356.98	1,739,263.00
09.07.2025	360.38	356.07	360.27	359.78	1,196,530.00
10.07.2025	361.71	345.74	360.21	357.64	2,809,356.00
11.07.2025	361.65	353.80	356.94	360.62	1,692,907.00
14.07.2025	361.15	357.10	358.79	360.29	1,179,203.00
15.07.2025	371.14	361.51	369.74	362.11	2,060,513.00
16.07.2025	364.30	356.72	362.12	362.89	1,756,049.00
17.07.2025	380.81	374.95	375.87	380.72	3,686,545.00
18.07.2025	384.51	378.00	382.73	378.62	2,940,991.00
21.07.2025	379.90	373.57	379.70	373.66	2,444,230.00
22.07.2025	373.86	365.00	372.10	372.65	1,804,413.00
23.07.2025	382.20	375.85	376.50	380.24	2,353,534.00
24.07.2025	386.17	380.24	382.00	384.90	1,658,299.00
25.07.2025	393.07	387.80	388.00	392.17	2,106,144.00
28.07.2025	399.56	391.52	399.56	392.76	2,333,133.00
29.07.2025	395.62	387.05	394.26	390.01	1,776,138.00
30.07.2025	393.85	387.26	392.09	390.09	2,724,778.00
31.07.2025	396.28	384.12	390.13	384.72	2,897,299.00
01.08.2025	382.99	373.05	374.51	381.29	2,416,388.00
04.08.2025	386.52	382.61	383.71	384.76	2,738,721.00
05.08.2025	363.79	353.70	360.94	356.45	7,061,994.00
06.08.2025	362.67	354.33	358.60	358.16	4,505,112.00
07.08.2025	361.29	354.00	360.00	360.16	3,041,175.00
08.08.2025	364.12	359.40	362.00	362.84	2,137,787.00
11.08.2025	363.24	358.01	362.40	360.11	2,849,859.00
12.08.2025	363.61	358.84	361.69	363.30	2,487,425.00
13.08.2025	365.20	351.78	364.20	357.49	2,750,432.00
14.08.2025	358.69	352.03	353.63	355.10	1,895,008.00
15.08.2025	355.00	350.27	355.00	351.03	1,899,497.00
18.08.2025	354.05	348.71	349.87	353.50	1,158,403.00
19.08.2025	353.50	347.23	352.72	349.00	1,805,700.00
20.08.2025	347.56	339.26	344.04	346.22	2,453,924.00
21.08.2025	348.61	344.29	345.19	345.38	1,438,017.00
22.08.2025	353.08	345.10	346.70	347.61	1,964,614.00
25.08.2025	350.13	345.72	349.31	345.76	1,213,375.00
26.08.2025	353.13	345.71	346.30	352.02	1,994,747.00
27.08.2025	353.68	350.00	350.96	351.40	1,433,658.00
28.08.2025	357.15	352.67	353.66	355.34	1,771,807.00
29.08.2025	356.52	345.27	354.95	349.14	2,385,888.00
02.09.2025	344.60	339.89	343.13	343.75	2,461,890.00
03.09.2025	346.07	339.66	345.78	342.99	1,520,805.00
04.09.2025	348.27	341.61	344.22	348.22	1,744,138.00
05.09.2025	351.28	342.27	350.47	349.03	2,120,632.00
08.09.2025	352.58	347.77	350.00	349.49	1,630,762.00
09.09.2025	350.27	343.64	349.94	348.23	1,683,411.00
10.09.2025	365.43	357.00	359.59	362.25	3,482,927.00
11.09.2025	365.31	359.38	363.68	360.08	2,252,865.00
12.09.2025	367.68	358.78	359.93	365.90	3,108,200.00
15.09.2025	378.16	369.19	370.02	375.54	2,620,135.00
16.09.2025	378.98	369.65	378.00	371.19	2,249,156.00
17.09.2025	371.45	359.28	370.59	363.35	3,479,719.00
18.09.2025	374.06	364.48	365.18	371.28	1,035,511.00
19.09.2025	374.85	370.08	373.50	374.85	634,974.00
22.09.2025	382.92	371.92	373.14	378.44	1,175,103.00
23.09.2025	382.00	366.10	381.47	368.64	1,410,847.00
24.09.2025	373.58	368.21	369.26	372.59	767,313.00
25.09.2025	368.16	360.34	366.00	364.58	782,336.00
26.09.2025	366.51	360.28	365.00	365.86	680,616.00
29.09.2025	370.98	367.07	368.22	367.23	755,200.00
30.09.2025	374.98	366.45	367.01	374.30	822,482.00
01.10.2025	378.00	369.09	370.69	374.21	668,204.00
02.10.2025	381.58	370.80	376.11	376.77	983,043.00
03.10.2025	378.04	371.61	377.95	373.59	788,906.00
06.10.2025	385.67	377.64	379.25	380.11	1,016,789.00
07.10.2025	384.86	367.49	382.27	371.08	1,316,059.00
08.10.2025	378.94	370.22	372.70	376.75	1,382,237.00
09.10.2025	381.87	373.29	380.93	377.18	906,953.00
10.10.2025	387.62	369.28	379.15	369.42	1,183,873.00
13.10.2025	379.17	372.83	376.55	375.46	994,590.00
14.10.2025	379.15	364.36	368.71	374.47	921,998.00
15.10.2025	385.96	375.58	379.51	381.91	908,567.00
16.10.2025	386.67	372.15	385.94	375.35	755,623.00
17.10.2025	379.01	370.26	373.10	373.60	816,306.00
20.10.2025	379.02	373.97	373.97	377.61	647,880.00
21.10.2025	378.46	371.43	377.14	373.44	1,367,491.00
22.10.2025	379.58	353.55	376.32	360.42	2,076,623.00
23.10.2025	373.82	361.94	361.94	372.39	901,652.00
24.10.2025	381.31	376.14	378.93	376.29	937,208.00
27.10.2025	380.89	376.53	379.90	379.77	1,130,327.00
28.10.2025	381.06	373.43	379.65	376.10	795,163.00
29.10.2025	390.00	376.28	376.77	387.90	1,280,758.00
30.10.2025	390.11	379.26	384.27	383.20	1,908,062.00
31.10.2025	393.59	379.22	386.38	381.60	1,262,479.00
03.11.2025	387.39	378.25	384.68	386.63	1,580,241.00
04.11.2025	382.63	352.10	358.46	377.74	4,132,398.00
05.11.2025	394.14	376.66	377.81	385.40	1,397,636.00
06.11.2025	386.61	373.85	385.34	377.35	1,263,777.00
07.11.2025	375.90	364.26	370.03	373.62	1,363,344.00
10.11.2025	382.56	372.40	380.90	379.73	938,991.00
11.11.2025	380.00	366.75	377.77	367.95	1,650,542.00
12.11.2025	371.87	366.37	369.82	369.36	911,153.00
13.11.2025	368.48	352.37	367.22	354.05	1,513,387.00
14.11.2025	361.00	347.00	350.05	352.44	1,853,007.00
17.11.2025	353.49	339.84	350.98	342.86	1,555,888.00
18.11.2025	343.00	335.11	340.20	338.25	1,559,910.00
19.11.2025	346.20	338.96	340.23	345.84	1,395,940.00
20.11.2025	358.73	326.96	358.73	328.19	2,556,817.00
21.11.2025	332.22	320.20	329.17	331.79	2,162,227.00
24.11.2025	335.64	329.27	334.09	330.41	1,604,257.00
25.11.2025	339.07	324.71	329.90	336.65	2,299,514.00
26.11.2025	344.60	337.19	338.21	341.73	1,295,399.00
28.11.2025	347.89	341.64	344.00	345.88	446,186.00
01.12.2025	343.89	338.40	342.09	339.91	1,212,052.00
02.12.2025	343.86	332.89	343.86	333.10	2,080,241.00
03.12.2025	336.20	323.57	330.50	335.60	1,606,544.00
04.12.2025	340.90	332.50	335.61	339.02	1,181,044.00
05.12.2025	341.42	336.02	338.55	337.52	981,646.00
08.12.2025	345.69	336.14	337.71	343.43	2,223,486.00
09.12.2025	348.64	341.55	344.53	341.79	1,126,319.00
10.12.2025	354.37	342.33	343.75	353.40	1,328,095.00
11.12.2025	351.14	341.56	350.90	350.29	1,214,871.00
12.12.2025	349.98	329.40	349.54	331.97	2,201,685.00
15.12.2025	336.04	331.72	334.00	333.18	1,240,665.00
16.12.2025	334.30	326.71	332.12	329.93	1,451,519.00
17.12.2025	331.12	311.92	329.99	315.77	4,880,753.00
18.12.2025	323.08	314.00	322.59	315.95	2,047,564.00
19.12.2025	320.71	315.45	315.45	317.74	3,777,883.00
22.12.2025	322.70	318.27	320.98	320.39	1,146,275.00
23.12.2025	324.20	319.21	319.79	322.83	1,090,279.00
24.12.2025	324.07	321.15	322.82	323.53	365,414.00
26.12.2025	323.53	321.32	323.42	322.29	563,974.00
29.12.2025	325.40	320.67	322.31	321.36	1,056,460.00
30.12.2025	322.28	320.05	321.48	320.85	847,507.00
31.12.2025	322.00	318.19	321.01	318.49	797,401.00
02.01.2026	328.21	321.22	323.45	327.30	1,481,253.00
05.01.2026	330.94	321.95	324.57	322.39	1,652,219.00
06.01.2026	333.07	315.76	322.54	333.06	1,686,311.00
07.01.2026	333.12	320.57	332.92	322.60	1,669,812.00
08.01.2026	320.86	315.77	320.75	320.52	2,586,996.00
09.01.2026	325.21	320.96	321.77	324.51	1,496,329.00
12.01.2026	330.17	323.09	323.35	329.06	1,156,039.00
13.01.2026	334.00	329.76	330.99	332.33	1,476,113.00
14.01.2026	334.47	328.23	331.64	331.23	1,156,620.00
15.01.2026	341.14	332.54	336.49	333.46	1,075,804.00
16.01.2026	349.60	340.74	343.44	343.84	2,065,596.00
20.01.2026	344.70	336.50	338.24	337.63	1,431,615.00
21.01.2026	342.58	334.44	340.55	337.91	1,768,145.00
22.01.2026	343.00	331.61	342.80	334.03	1,442,788.00
23.01.2026	336.77	330.68	336.42	331.35	1,073,930.00
26.01.2026	333.63	327.50	332.14	332.23	1,647,470.00
27.01.2026	341.96	329.23	332.76	341.19	1,547,742.00
28.01.2026	349.18	340.00	341.03	347.20	1,619,262.00
29.01.2026	360.63	350.36	355.22	354.21	2,268,139.00
30.01.2026	355.41	347.03	350.69	351.52	2,390,218.00
02.02.2026	361.33	350.37	351.55	359.50	1,998,429.00
03.02.2026	375.76	344.64	348.20	362.40	3,360,121.00
04.02.2026	377.12	355.00	364.50	364.91	2,857,278.00
05.02.2026	362.21	353.35	361.47	354.64	1,590,147.00
06.02.2026	374.90	357.68	359.00	373.69	1,724,399.00
09.02.2026	380.52	370.86	373.00	376.94	1,426,835.00
10.02.2026	382.20	375.52	379.17	377.51	837,786.00
11.02.2026	400.99	390.60	393.91	396.18	2,044,251.00
12.02.2026	408.45	388.51	399.85	390.36	2,344,709.00
13.02.2026	394.50	385.25	394.70	389.16	1,237,080.00
17.02.2026	393.23	384.36	387.01	391.50	1,004,087.00
18.02.2026	397.00	379.18	393.85	380.29	1,322,066.00
19.02.2026	382.90	375.75	379.91	377.22	1,251,998.00
20.02.2026	378.50	370.02	376.60	373.48	1,169,641.00
23.02.2026	368.54	359.84	368.71	362.18	1,576,529.00
24.02.2026	377.75	363.76	363.76	374.51	1,075,794.00
25.02.2026	377.06	368.85	374.50	373.53	1,108,054.00
26.02.2026	374.72	360.26	373.49	374.58	1,360,047.00
27.02.2026	376.46	365.30	367.51	375.77	1,030,870.00
02.03.2026	378.07	367.62	368.38	377.33	890,486.00
03.03.2026	365.71	350.75	365.08	355.55	1,573,716.00
04.03.2026	360.99	351.31	357.87	354.51	839,759.00
05.03.2026	356.23	345.77	351.06	354.51	1,745,564.00
06.03.2026	353.85	340.66	347.17	347.81	2,212,045.00
09.03.2026	355.44	338.25	343.31	353.98	1,863,674.00
10.03.2026	368.29	351.79	354.24	361.08	1,756,538.00
11.03.2026	362.97	355.39	360.78	355.85	1,482,763.00
12.03.2026	355.09	345.44	352.00	348.75	1,236,958.00
13.03.2026	360.99	346.00	351.57	355.39	2,057,511.00
16.03.2026	368.00	359.36	360.70	361.07	1,929,984.00
17.03.2026	366.63	355.26	363.07	363.94	972,955.00
18.03.2026	370.37	359.84	366.05	360.48	1,141,470.00
19.03.2026	362.99	348.85	354.10	360.16	1,016,621.00
20.03.2026	366.92	353.65	361.01	356.87	2,163,656.00
23.03.2026	370.97	359.57	363.60	359.81	1,372,346.00
24.03.2026	375.89	356.64	358.29	374.17	1,508,466.00
25.03.2026	380.45	372.77	379.17	375.10	1,278,540.00
26.03.2026	373.35	356.67	370.81	357.19	1,097,178.00
27.03.2026	363.32	355.54	357.01	357.18	1,120,317.00
30.03.2026	363.92	342.00	361.70	343.56	1,883,379.00
31.03.2026	359.28	346.10	348.31	357.72	1,040,343.00
01.04.2026	368.43	361.74	363.31	365.51	972,960.00
02.04.2026	365.98	351.64	354.65	361.19	708,987.00
06.04.2026	364.21	357.07	361.69	364.05	665,428.00
07.04.2026	369.11	359.80	362.50	368.87	927,478.00
08.04.2026	390.97	381.18	387.70	385.63	1,014,928.00
09.04.2026	401.11	385.71	387.00	400.41	1,070,169.00
10.04.2026	407.00	401.10	403.50	403.11	1,221,796.00
13.04.2026	404.75	395.18	403.97	403.32	812,169.00
14.04.2026	407.83	397.50	404.10	401.92	895,609.00
15.04.2026	401.33	389.50	400.98	395.05	1,065,786.00
16.04.2026	395.95	387.66	394.27	392.74	971,164.00
17.04.2026	410.91	394.55	394.62	406.33	1,160,999.00
20.04.2026	409.66	403.92	407.46	407.99	1,064,394.00
21.04.2026	418.37	409.13	410.75	409.70	1,076,058.00
22.04.2026	419.47	411.89	417.04	413.87	1,398,099.00
23.04.2026	429.31	416.49	417.84	424.66	1,560,415.00
24.04.2026	432.34	422.04	430.33	423.90	1,308,502.00

צרו איתנו קשר *5988