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 > אליאנט אנרג'י > גרפים

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אליאנט אנרג'י

Alliant Energy

מניה LNT 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	71.63	71.63	71.63	71.63	0.00
16:50	71.37	71.37	71.37	71.37	35,779.00
17:00	70.855	70.855	70.855	70.855	46,080.00
17:10	70.66	70.66	70.66	70.66	26,650.00
17:20	70.64	70.64	70.64	70.64	53,925.00
17:30	70.46	70.46	70.46	70.46	78,064.00
17:40	70.7	70.7	70.7	70.7	38,762.00
17:50	70.76	70.76	70.76	70.76	17,959.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	70.96	70.12	70.96	70.69	899,455.00
20.02.2026 17:30	70.725	70.4232	70.69	70.4232	1,818,756.00
20.02.2026 18:00	70.81	70.32	70.32	70.74	2,349,140.00
20.02.2026 18:30	70.74	70.5502	70.73	70.65	4,046,422.00
20.02.2026 19:00	70.84	70.51	70.65	70.84	4,619,995.00
20.02.2026 19:30	71.09	70.78	70.81	71	5,409,658.00
20.02.2026 20:00	71.24	70.89	71.02	71.23	6,302,428.00
20.02.2026 20:30	71.35	70.94	71.22	71.06	7,550,031.00
20.02.2026 21:00	71.23	71.02	71.05	71.23	6,277,088.00
20.02.2026 21:30	71.355	71.2	71.245	71.352	7,261,622.00
20.02.2026 22:00	71.375	71.18	71.35	71.24	8,928,509.00
20.02.2026 22:30	71.315	70.93	71.2599	71.02	9,770,999.00
23.02.2026 16:30	72.15	71.315	71.315	71.86	339,811.00
23.02.2026 17:00	71.97	71.77	71.865	71.84	717,180.00
23.02.2026 17:30	72.1501	71.88	71.9	72.1501	1,666,428.00
23.02.2026 18:00	72.06	71.77	72.06	71.83	2,064,091.00
23.02.2026 18:30	71.87	71.61	71.87	71.61	2,863,201.00
23.02.2026 19:00	71.865	71.555	71.62	71.84	3,791,738.00
23.02.2026 19:30	71.875	71.685	71.855	71.81	4,295,315.00
23.02.2026 20:00	72.015	71.765	71.82	71.98	6,229,923.00
23.02.2026 20:30	71.99	71.795	71.99	71.965	4,764,576.00
23.02.2026 21:00	71.995	71.875	71.935	71.955	4,464,135.00
23.02.2026 21:30	71.945	71.625	71.945	71.685	5,207,207.00
23.02.2026 22:00	71.775	71.64	71.68	71.67	5,623,813.00
23.02.2026 22:30	71.94	71.545	71.69	71.905	9,429,890.00
24.02.2026 16:30	71.94	70.85	71.94	71.205	512,508.00
24.02.2026 17:00	71.23	70.845	71.23	70.92	893,447.00
24.02.2026 17:30	71.08	70.8	70.905	70.8	1,155,289.00
24.02.2026 18:00	71.015	70.74	70.74	70.885	1,709,629.00
24.02.2026 18:30	71.11	70.92	70.9298	71.055	2,259,580.00
24.02.2026 19:00	71.29	71.015	71.07	71.29	2,584,437.00
24.02.2026 19:30	71.38	71.25	71.32	71.32	2,177,854.00
24.02.2026 20:00	71.45	71.32	71.35	71.43	2,833,544.00
24.02.2026 20:30	71.59	71.35	71.405	71.57	3,122,219.00
24.02.2026 21:00	71.75	71.44	71.63	71.73	3,740,730.00
24.02.2026 21:30	71.865	71.7	71.7	71.865	5,260,704.00
24.02.2026 22:00	71.88	71.73	71.87	71.745	5,873,454.00
24.02.2026 22:30	71.79	71.52	71.74	71.635	8,651,270.00
25.02.2026 16:30	72.09	70.77	72.09	70.81	253,952.00
25.02.2026 17:00	70.835	70.39	70.715	70.605	506,631.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	64.05	63.30	63.57	63.98	1,940,973.00
27.02.2025	64.35	63.31	63.63	63.85	2,104,909.00
28.02.2025	64.76	63.77	64.14	64.53	1,918,839.00
03.03.2025	66.15	64.49	64.49	66.04	2,296,474.00
04.03.2025	66.54	64.21	66.53	64.26	2,405,048.00
05.03.2025	64.57	63.27	64.00	63.44	2,089,070.00
06.03.2025	63.21	62.08	63.09	62.20	2,851,317.00
07.03.2025	62.98	62.00	62.16	62.49	3,130,332.00
10.03.2025	64.28	62.51	62.60	63.27	3,181,179.00
11.03.2025	63.81	62.47	63.40	62.62	2,224,592.00
12.03.2025	62.88	62.07	62.21	62.18	1,416,671.00
13.03.2025	62.92	61.88	62.24	62.23	1,948,137.00
14.03.2025	63.02	61.88	62.36	62.95	1,888,818.00
17.03.2025	64.20	62.92	62.96	63.53	2,907,197.00
18.03.2025	63.50	62.84	63.34	63.35	2,028,227.00
19.03.2025	63.68	62.93	63.24	63.51	1,502,618.00
20.03.2025	63.72	63.20	63.44	63.55	1,780,793.00
21.03.2025	63.91	62.58	63.50	63.05	3,630,645.00
24.03.2025	63.61	62.92	63.31	62.98	1,393,362.00
25.03.2025	62.90	61.73	62.84	62.10	1,881,587.00
26.03.2025	63.28	62.14	62.14	62.86	2,150,981.00
27.03.2025	63.51	62.78	62.94	63.12	1,318,024.00
28.03.2025	64.07	63.29	63.62	63.58	2,369,764.00
31.03.2025	64.75	63.63	63.99	64.35	2,143,560.00
01.04.2025	64.56	63.86	64.02	64.42	1,420,092.00
02.04.2025	64.90	63.94	64.66	64.49	1,253,213.00
03.04.2025	65.72	64.51	65.10	64.85	1,924,018.00
04.04.2025	65.17	60.91	64.97	61.36	3,042,410.00
07.04.2025	61.51	58.80	61.51	59.81	3,593,570.00
08.04.2025	61.11	58.20	60.38	58.79	3,188,380.00
09.04.2025	60.57	57.09	58.21	60.42	2,081,152.00
10.04.2025	61.14	59.04	60.39	60.21	1,859,318.00
11.04.2025	60.90	59.29	60.29	60.59	1,499,333.00
14.04.2025	62.21	60.55	60.80	61.81	1,867,394.00
15.04.2025	62.38	61.51	61.99	61.60	1,651,583.00
16.04.2025	61.93	60.28	61.78	60.42	1,944,381.00
17.04.2025	61.77	60.29	60.67	60.80	2,462,916.00
21.04.2025	60.92	58.67	60.80	59.29	1,820,385.00
22.04.2025	61.07	59.31	59.50	61.03	2,164,042.00
23.04.2025	61.49	60.30	60.85	61.23	2,636,501.00
24.04.2025	61.72	60.87	61.16	61.33	1,513,641.00
25.04.2025	61.43	60.35	61.43	60.74	1,328,243.00
28.04.2025	61.04	60.14	60.74	60.90	1,749,698.00
29.04.2025	61.80	60.48	60.68	61.61	1,320,575.00
30.04.2025	61.47	59.92	61.18	61.04	2,296,627.00
01.05.2025	61.66	60.30	60.93	60.55	1,562,479.00
02.05.2025	61.33	60.19	60.92	61.17	1,318,949.00
05.05.2025	61.19	60.46	60.98	60.99	1,441,774.00
06.05.2025	61.61	60.51	60.65	61.11	1,974,743.00
07.05.2025	62.17	60.81	61.12	61.80	2,148,130.00
08.05.2025	62.04	60.96	61.73	61.11	2,670,674.00
09.05.2025	62.65	60.67	61.11	61.76	2,600,026.00
12.05.2025	61.35	58.97	61.22	59.52	4,755,669.00
13.05.2025	60.65	59.06	59.50	60.46	6,010,981.00
14.05.2025	60.59	59.57	60.50	60.47	2,641,146.00
15.05.2025	61.74	60.51	60.78	61.71	2,765,734.00
16.05.2025	62.51	61.49	61.78	62.48	2,876,632.00
19.05.2025	63.12	61.95	62.00	63.09	2,345,074.00
20.05.2025	63.94	63.10	63.55	63.16	2,548,788.00
21.05.2025	63.02	61.78	63.02	61.86	2,332,283.00
22.05.2025	61.58	60.39	61.27	61.21	2,477,613.00
23.05.2025	61.79	60.71	61.61	61.72	1,161,411.00
27.05.2025	62.48	61.86	62.17	62.25	1,648,971.00
28.05.2025	62.38	61.11	62.28	61.36	1,372,701.00
29.05.2025	61.89	61.05	61.32	61.85	928,315.00
30.05.2025	62.44	61.84	61.91	62.23	2,257,054.00
02.06.2025	62.13	61.50	61.90	62.07	1,717,410.00
03.06.2025	62.46	61.32	62.24	61.94	2,024,801.00
04.06.2025	61.83	60.64	61.83	60.68	2,543,967.00
05.06.2025	60.69	60.16	60.68	60.32	1,793,536.00
06.06.2025	60.60	59.97	60.36	60.48	1,336,264.00
09.06.2025	60.91	60.02	60.34	60.48	1,761,653.00
10.06.2025	60.87	60.34	60.62	60.86	1,475,580.00
11.06.2025	61.23	60.60	61.08	61.13	1,627,033.00
12.06.2025	61.57	61.08	61.15	61.53	1,317,891.00
13.06.2025	61.58	60.89	61.53	61.08	1,694,166.00
16.06.2025	61.63	60.16	61.20	60.46	1,835,344.00
17.06.2025	60.41	59.62	60.33	60.09	1,812,165.00
18.06.2025	60.40	59.87	60.19	59.97	1,178,331.00
20.06.2025	60.91	59.91	60.18	60.54	2,577,606.00
23.06.2025	61.47	60.76	60.88	61.34	1,596,899.00
24.06.2025	61.59	61.10	61.59	61.16	1,435,690.00
25.06.2025	60.96	59.90	60.91	60.09	1,489,096.00
26.06.2025	60.53	59.97	60.33	60.32	1,295,764.00
27.06.2025	60.72	60.13	60.32	60.35	2,405,869.00
30.06.2025	60.53	59.82	60.06	60.47	2,600,233.00
01.07.2025	61.78	59.98	60.51	61.36	3,117,874.00
02.07.2025	61.45	60.31	61.42	60.76	1,607,610.00
03.07.2025	61.92	60.72	60.91	61.53	1,893,425.00
07.07.2025	62.20	61.44	61.97	61.95	2,393,528.00
08.07.2025	61.71	60.84	61.53	61.26	2,569,977.00
09.07.2025	61.89	60.91	61.46	61.72	1,777,637.00
10.07.2025	62.92	61.24	61.24	62.60	1,799,440.00
11.07.2025	62.50	61.79	62.15	62.08	1,231,096.00
14.07.2025	62.64	61.95	61.97	62.59	1,637,470.00
15.07.2025	62.59	61.61	62.35	61.85	1,458,529.00
16.07.2025	62.94	61.79	61.94	62.87	1,918,066.00
17.07.2025	63.30	62.31	62.72	63.22	1,569,200.00
18.07.2025	64.56	63.60	63.62	64.13	2,687,435.00
21.07.2025	64.73	63.99	64.13	64.56	1,740,813.00
22.07.2025	65.78	64.61	64.77	65.74	2,482,624.00
23.07.2025	66.05	64.41	65.74	64.85	2,407,350.00
24.07.2025	65.41	64.62	64.93	65.21	1,303,968.00
25.07.2025	65.37	64.68	65.25	64.94	1,417,865.00
28.07.2025	64.83	63.80	64.83	63.83	1,133,639.00
29.07.2025	64.61	63.76	64.18	64.50	1,406,539.00
30.07.2025	65.75	64.50	64.57	65.00	1,941,143.00
31.07.2025	65.17	64.06	64.14	65.01	2,357,823.00
01.08.2025	65.68	64.79	65.33	65.47	1,626,943.00
04.08.2025	66.62	65.43	65.53	66.34	2,338,072.00
05.08.2025	66.55	65.86	66.34	66.07	1,897,813.00
06.08.2025	66.36	65.64	66.12	65.77	1,541,646.00
07.08.2025	66.36	65.75	66.15	66.12	1,842,284.00
08.08.2025	66.76	65.50	66.70	65.64	1,923,941.00
11.08.2025	66.09	65.01	66.09	65.32	1,599,508.00
12.08.2025	65.61	64.16	65.61	64.80	2,316,144.00
13.08.2025	65.40	64.61	64.86	65.37	1,217,923.00
14.08.2025	65.94	64.66	65.45	64.72	2,288,221.00
15.08.2025	64.86	64.00	64.76	64.62	3,185,516.00
18.08.2025	65.20	64.39	64.86	64.43	3,164,515.00
19.08.2025	66.05	64.45	64.56	66.02	2,239,068.00
20.08.2025	67.02	66.04	66.34	66.33	2,278,929.00
21.08.2025	66.56	65.85	66.11	66.11	1,877,451.00
22.08.2025	67.11	66.40	66.57	66.97	2,248,226.00
25.08.2025	66.99	66.00	66.67	66.18	1,485,497.00
26.08.2025	66.22	65.58	66.10	65.71	1,836,540.00
27.08.2025	65.98	65.49	65.75	65.80	1,634,301.00
28.08.2025	65.83	64.87	65.83	65.02	1,626,487.00
29.08.2025	65.46	64.75	65.10	65.07	1,669,629.00
02.09.2025	65.02	64.38	64.66	64.66	1,701,395.00
03.09.2025	64.83	64.17	64.44	64.52	1,600,792.00
04.09.2025	65.14	64.31	64.85	64.72	2,086,322.00
05.09.2025	64.99	64.21	64.92	64.62	1,608,981.00
08.09.2025	64.72	63.70	64.68	64.05	1,911,330.00
09.09.2025	64.24	63.62	63.78	64.01	1,655,664.00
10.09.2025	64.35	63.74	64.01	63.99	1,612,650.00
11.09.2025	64.78	63.75	63.96	64.66	1,588,776.00
12.09.2025	65.04	64.44	64.44	64.86	1,127,278.00
15.09.2025	65.04	64.69	64.86	64.73	592,710.00
16.09.2025	64.67	63.54	64.54	63.62	1,632,476.00
17.09.2025	64.43	63.78	63.99	63.86	1,687,361.00
18.09.2025	64.15	63.43	63.67	64.04	402,548.00
19.09.2025	64.47	63.50	63.96	64.16	2,229,548.00
22.09.2025	64.37	63.70	64.16	64.22	926,482.00
23.09.2025	64.89	63.98	64.08	64.84	754,700.00
24.09.2025	65.54	64.73	64.99	65.47	1,412,483.00
25.09.2025	65.93	65.07	65.47	65.20	1,667,718.00
26.09.2025	66.25	65.49	65.49	66.07	1,198,738.00
29.09.2025	66.88	65.82	66.16	66.78	1,454,439.00
30.09.2025	67.54	66.45	66.60	67.41	1,210,039.00
01.10.2025	67.55	66.95	67.37	67.11	955,472.00
02.10.2025	66.88	66.14	66.65	66.31	1,301,929.00
03.10.2025	67.15	66.23	66.30	66.80	1,304,112.00
06.10.2025	68.19	66.77	66.81	68.12	1,482,567.00
07.10.2025	68.49	67.68	68.17	68.07	1,284,909.00
08.10.2025	68.52	67.31	68.52	67.87	1,044,253.00
09.10.2025	68.04	67.16	68.04	67.24	947,892.00
10.10.2025	68.32	67.39	67.55	67.75	1,394,388.00
13.10.2025	68.24	67.36	67.64	67.66	1,003,107.00
14.10.2025	68.61	67.78	68.04	68.33	1,266,335.00
15.10.2025	68.79	68.30	68.41	68.63	1,213,418.00
16.10.2025	69.16	67.48	68.65	67.60	1,676,323.00
17.10.2025	68.27	67.73	68.05	68.07	1,390,878.00
20.10.2025	68.67	68.06	68.45	68.59	990,392.00
21.10.2025	68.95	67.79	68.59	68.22	1,237,974.00
22.10.2025	68.77	68.10	68.54	68.56	1,265,386.00
23.10.2025	69.03	68.04	68.88	68.60	2,376,717.00
24.10.2025	69.74	68.92	69.34	68.97	2,465,521.00
27.10.2025	69.29	68.04	68.92	68.86	1,147,856.00
28.10.2025	68.83	67.74	68.71	67.98	1,882,587.00
29.10.2025	68.24	67.53	67.91	67.79	2,076,143.00
30.10.2025	68.49	67.76	67.82	67.93	1,645,625.00
31.10.2025	67.35	66.67	67.35	66.82	1,595,035.00
03.11.2025	66.68	65.93	66.55	66.47	1,553,038.00
04.11.2025	66.79	66.20	66.77	66.59	2,441,406.00
05.11.2025	67.18	66.40	66.51	66.85	1,790,258.00
06.11.2025	67.47	66.70	66.76	66.74	1,601,736.00
07.11.2025	68.24	65.78	66.78	67.34	3,771,673.00
10.11.2025	67.45	66.64	67.19	66.96	1,333,864.00
11.11.2025	68.10	67.11	67.34	68.02	1,621,998.00
12.11.2025	68.45	67.78	67.96	68.14	1,189,011.00
13.11.2025	68.26	67.30	68.03	67.42	1,222,352.00
14.11.2025	67.74	67.10	67.51	67.33	1,060,977.00
17.11.2025	68.30	67.48	67.52	68.10	1,149,837.00
18.11.2025	68.79	67.85	68.45	68.09	1,494,513.00
19.11.2025	68.09	67.10	68.02	67.22	1,353,214.00
20.11.2025	67.97	67.32	67.54	67.47	1,984,243.00
21.11.2025	68.47	67.40	67.62	68.27	1,782,083.00
24.11.2025	68.54	67.64	68.27	68.41	1,626,323.00
25.11.2025	68.85	67.87	68.52	68.48	1,161,783.00
26.11.2025	69.31	68.60	68.68	69.18	1,205,372.00
28.11.2025	69.57	69.16	69.45	69.47	700,116.00
01.12.2025	69.42	67.53	69.22	67.60	1,606,510.00
02.12.2025	67.71	66.52	67.71	66.53	1,192,040.00
03.12.2025	66.68	65.86	66.59	66.38	1,639,784.00
04.12.2025	66.57	65.48	66.12	65.71	1,115,607.00
05.12.2025	65.89	65.25	65.72	65.50	977,169.00
08.12.2025	65.67	64.70	65.50	64.78	1,358,514.00
09.12.2025	65.43	64.72	65.00	64.89	952,157.00
10.12.2025	65.54	64.69	65.00	64.81	2,601,214.00
11.12.2025	65.66	64.80	64.91	64.93	1,034,117.00
12.12.2025	65.58	65.09	65.30	65.33	863,153.00
15.12.2025	65.79	65.14	65.60	65.63	1,368,229.00
16.12.2025	65.89	65.01	65.84	65.26	1,144,057.00
17.12.2025	65.67	64.87	65.12	65.48	1,758,182.00
18.12.2025	66.04	65.57	65.60	65.69	1,273,152.00
19.12.2025	65.70	64.53	65.42	64.63	2,712,845.00
22.12.2025	65.15	64.30	64.48	65.03	1,048,004.00
23.12.2025	65.33	64.80	65.04	65.26	1,152,327.00
24.12.2025	65.48	65.02	65.15	65.45	551,421.00
26.12.2025	65.38	64.97	65.36	65.24	752,762.00
29.12.2025	65.73	65.23	65.41	65.42	824,524.00
30.12.2025	65.66	65.27	65.42	65.42	458,948.00
31.12.2025	65.62	65.00	65.52	65.01	921,355.00
02.01.2026	66.03	64.64	65.01	65.59	1,063,041.00
05.01.2026	65.45	63.87	65.25	64.90	1,900,747.00
06.01.2026	65.47	64.75	64.90	65.38	799,443.00
07.01.2026	65.57	64.34	65.57	64.60	1,256,364.00
08.01.2026	65.56	64.60	64.63	65.55	1,944,570.00
09.01.2026	66.08	65.00	65.55	65.02	1,587,853.00
12.01.2026	65.45	64.80	65.02	65.17	1,084,265.00
13.01.2026	66.33	65.24	65.81	66.17	1,888,319.00
14.01.2026	67.02	66.17	66.17	66.86	1,436,552.00
15.01.2026	67.33	66.67	67.05	67.06	1,406,030.00
16.01.2026	67.62	66.54	66.77	67.34	1,595,397.00
20.01.2026	67.54	66.67	67.54	67.28	1,402,948.00
21.01.2026	67.80	66.84	67.65	67.44	2,090,209.00
22.01.2026	67.55	66.54	67.41	66.87	1,186,585.00
23.01.2026	66.86	65.87	66.75	66.83	1,764,346.00
26.01.2026	67.57	66.70	66.85	67.01	1,341,657.00
27.01.2026	67.58	66.80	66.87	67.19	1,358,974.00
28.01.2026	67.50	66.18	67.19	66.26	2,296,527.00
29.01.2026	66.94	65.73	66.26	66.33	3,307,523.00
30.01.2026	65.95	65.20	65.68	65.91	1,415,623.00
02.02.2026	66.23	64.93	65.91	65.11	1,962,368.00
03.02.2026	66.57	65.12	65.12	66.53	2,272,207.00
04.02.2026	67.32	66.58	66.86	66.75	2,198,071.00
05.02.2026	67.55	66.55	67.20	66.83	2,227,550.00
06.02.2026	67.50	66.08	66.81	66.69	3,619,963.00
09.02.2026	66.93	66.15	66.53	66.90	1,262,103.00
10.02.2026	68.61	66.89	67.15	68.01	1,194,832.00
11.02.2026	68.47	67.68	68.03	68.23	1,122,581.00
12.02.2026	70.26	68.64	68.71	69.68	2,055,833.00
13.02.2026	71.38	69.66	69.66	71.19	1,788,925.00
17.02.2026	72.25	70.98	71.61	71.10	1,722,938.00
18.02.2026	71.32	69.50	71.10	69.53	1,912,479.00
19.02.2026	70.54	69.75	69.79	70.01	2,344,162.00
20.02.2026	71.64	70.00	71.42	71.01	2,685,118.00
23.02.2026	72.20	71.22	71.38	71.91	2,744,193.00
24.02.2026	72.10	70.67	71.95	71.63	2,086,680.00

צרו איתנו קשר *5988