גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קימברלי קלארק > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קימברלי קלארק

Kimberly-Clark

מניה KMB נאסד"ק 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	128.9	128.9	128.9	128.9	0.00
16:50	130.2368	130.2368	130.2368	130.2368	62,150.00
17:00	130.095	130.095	130.095	130.095	41,119.00
17:10	130.31	130.31	130.31	130.31	44,593.00
17:20	130.12	130.12	130.12	130.12	90,713.00
17:30	129.88	129.88	129.88	129.88	44,896.00
17:40	129.64	129.64	129.64	129.64	37,880.00
17:50	129.65	129.65	129.65	129.65	22,620.00
18:00	129.6005	129.6005	129.6005	129.6005	41,174.00
18:10	130.21	130.21	130.21	130.21	34,868.00
18:20	130.17	130.17	130.17	130.17	35,859.00
18:30	130.285	130.285	130.285	130.285	24,084.00
18:40	130.27	130.27	130.27	130.27	29,208.00
18:50	129.955	129.955	129.955	129.955	29,074.00
19:00	129.79	129.79	129.79	129.79	21,603.00
19:10	129.93	129.93	129.93	129.93	16,349.00
19:20	129.93	129.93	129.93	129.93	13,772.00
19:30	129.71	129.71	129.71	129.71	28,126.00
19:40	129.6101	129.6101	129.6101	129.6101	10,412.00
19:50	129.57	129.57	129.57	129.57	11,693.00
20:00	129.65	129.65	129.65	129.65	12,976.00
20:10	129.52	129.52	129.52	129.52	11,437.00
20:20	129.495	129.495	129.495	129.495	14,015.00
20:30	129.445	129.445	129.445	129.445	15,313.00
20:40	129.1705	129.1705	129.1705	129.1705	30,020.00
20:50	129.36	129.36	129.36	129.36	19,359.00
21:00	129.16	129.16	129.16	129.16	18,350.00
21:10	129.045	129.045	129.045	129.045	26,414.00
21:20	129.06	129.06	129.06	129.06	23,279.00
21:30	128.825	128.825	128.825	128.825	61,280.00
21:40	128.925	128.925	128.925	128.925	29,350.00
21:50	129.2	129.2	129.2	129.2	32,963.00
22:00	129.35	129.35	129.35	129.35	25,908.00
22:10	129.35	129.35	129.35	129.35	73,906.00
22:20	129.315	129.315	129.315	129.315	52,033.00
22:30	129.635	129.635	129.635	129.635	47,721.00
22:40	129.63	129.63	129.63	129.63	47,228.00
22:50	129.825	129.825	129.825	129.825	62,879.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	129.715	129.36	129.55	129.36	804,102.00
29.08.2025 17:30	129.82	129.3801	129.51	129.69	1,320,934.00
29.08.2025 18:00	129.775	129.155	129.71	129.17	2,044,295.00
29.08.2025 18:30	129.3	129.11	129.12	129.3	1,993,321.00
29.08.2025 19:00	129.29	129.08	129.28	129.28	2,519,406.00
29.08.2025 19:30	129.36	129.205	129.275	129.225	3,089,827.00
29.08.2025 20:00	129.48	129.23	129.23	129.415	3,607,699.00
29.08.2025 20:30	129.48	129.35	129.4399	129.414	3,457,933.00
29.08.2025 21:00	129.49	129.3	129.405	129.4	4,054,664.00
29.08.2025 21:30	129.605	129.38	129.395	129.5	4,563,968.00
29.08.2025 22:00	129.665	129.505	129.52	129.58	5,452,207.00
29.08.2025 22:30	129.64	129.06	129.6	129.09	6,798,658.00
02.09.2025 16:30	130.025	128.665	129.35	129.065	276,368.00
02.09.2025 17:00	129.065	128.195	129.065	128.195	863,686.00
02.09.2025 17:30	128.6764	128.11	128.24	128.37	1,427,966.00
02.09.2025 18:00	128.48	128.13	128.285	128.175	2,103,469.00
02.09.2025 18:30	128.59	128.155	128.25	128.555	2,234,254.00
02.09.2025 19:00	128.6752	128.425	128.6001	128.47	2,731,013.00
02.09.2025 19:30	128.47	128.06	128.47	128.06	4,259,810.00
02.09.2025 20:00	128.51	128.145	128.185	128.465	6,085,106.00
02.09.2025 20:30	128.575	128.45	128.465	128.5	4,014,604.00
02.09.2025 21:00	128.53	128.27	128.53	128.35	5,467,649.00
02.09.2025 21:30	128.38	128.15	128.33	128.2625	7,285,499.00
02.09.2025 22:00	128.49	128.33	128.35	128.3975	7,601,166.00
02.09.2025 22:30	128.85	128.385	128.385	128.79	8,790,313.00
03.09.2025 16:30	129.32	128.125	128.775	128.59	274,895.00
03.09.2025 17:00	128.63	127.905	128.59	127.905	573,942.00
03.09.2025 17:30	128.02	127.57	127.99	127.7647	1,074,830.00
03.09.2025 18:00	127.875	127.56	127.8699	127.775	2,223,170.00
03.09.2025 18:30	127.87	127.38	127.79	127.48	3,337,307.00
03.09.2025 19:00	127.59	127.17	127.43	127.375	4,882,132.00
03.09.2025 19:30	127.92	127.4	127.4	127.69	5,031,179.00
03.09.2025 20:00	127.78	127.365	127.73	127.42	5,006,400.00
03.09.2025 20:30	127.51	127.345	127.42	127.42	7,017,764.00
03.09.2025 21:00	127.8662	127.43	127.43	127.83	8,747,763.00
03.09.2025 21:30	128.01	127.67	127.9	127.69	7,502,166.00
03.09.2025 22:00	127.77	127.6	127.73	127.725	10,302,722.00
03.09.2025 22:30	128.11	127.66	127.735	127.96	11,286,582.00
04.09.2025 16:30	128.61	127.857	128.415	128.56	267,690.00
04.09.2025 17:00	129.15	128.74	128.83	129.15	875,820.00
04.09.2025 17:30	129.315	128.87	129.19	129.235	1,109,587.00
04.09.2025 18:00	129.4	129.105	129.24	129.1201	1,792,661.00
04.09.2025 18:30	129.285	128.72	129.1875	128.78	2,667,852.00
04.09.2025 19:00	128.91	128.73	128.765	128.895	5,194,225.00
04.09.2025 19:30	128.9436	128.7	128.92	128.86	5,649,323.00
04.09.2025 20:00	128.93	128.74	128.81	128.79	5,937,484.00
04.09.2025 20:30	128.71	128.4125	128.71	128.44	4,261,736.00
04.09.2025 21:00	128.77	128.46	128.465	128.72	5,200,517.00
04.09.2025 21:30	128.84	128.7244	128.745	128.835	7,639,826.00
04.09.2025 22:00	129.172	128.8	128.835	129.145	9,439,688.00
04.09.2025 22:30	129.25	129.06	129.12	129.155	11,028,500.00
05.09.2025 16:30	130.29	128.05	128.195	130.21	371,913.00
05.09.2025 17:00	130.47	129.76	130.39	129.795	1,258,930.00
05.09.2025 17:30	129.85	129.375	129.85	129.78	2,235,751.00
05.09.2025 18:00	130.38	129.76	129.76	130.285	3,204,398.00
05.09.2025 18:30	130.3167	129.785	130.3167	129.825	3,497,325.00
05.09.2025 19:00	130	129.525	129.82	129.65	3,717,707.00
05.09.2025 19:30	129.73	129.49	129.615	129.655	3,177,721.00
05.09.2025 20:00	129.65	129.38	129.65	129.395	4,581,008.00
05.09.2025 20:30	129.47	129.055	129.41	129.055	5,460,067.00
05.09.2025 21:00	129.165	128.69	129.0125	128.77	6,241,839.00
05.09.2025 21:30	129.36	128.82	128.83	129.315	6,159,723.00
05.09.2025 22:00	129.68	129.22	129.305	129.64	7,012,592.00
05.09.2025 22:30	129.97	129.5	129.66	129.89	10,295,299.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	147.61	146.38	146.69	147.18	1,836,547.00
10.09.2024	148.32	145.99	147.18	146.25	1,498,564.00
11.09.2024	145.79	142.39	145.79	143.20	2,350,185.00
12.09.2024	143.74	141.68	143.41	142.38	1,883,384.00
13.09.2024	143.69	141.50	141.77	143.52	1,831,698.00
16.09.2024	144.82	143.73	144.11	144.20	1,650,897.00
17.09.2024	143.95	141.41	143.61	141.66	1,851,197.00
18.09.2024	142.38	140.34	141.50	141.14	1,717,195.00
19.09.2024	141.51	139.97	140.85	140.10	1,553,465.00
20.09.2024	141.13	139.25	139.78	140.75	5,576,088.00
23.09.2024	141.76	140.07	140.47	141.21	1,754,891.00
24.09.2024	141.95	140.39	140.61	141.05	1,858,341.00
25.09.2024	142.55	140.89	142.00	141.20	1,683,026.00
26.09.2024	142.69	140.37	140.41	142.18	1,478,330.00
27.09.2024	143.39	141.98	142.22	142.54	1,536,865.00
30.09.2024	143.50	141.54	143.31	142.28	1,958,239.00
01.10.2024	143.13	141.46	142.35	142.41	1,840,737.00
02.10.2024	142.26	140.83	142.07	141.76	1,586,873.00
03.10.2024	141.44	139.90	141.41	140.04	1,435,862.00
04.10.2024	141.20	138.56	139.12	140.89	1,592,949.00
07.10.2024	142.66	140.57	141.79	140.78	2,036,927.00
08.10.2024	142.27	140.51	141.19	142.01	1,527,300.00
09.10.2024	142.70	141.48	141.85	142.18	1,249,265.00
10.10.2024	142.82	140.62	142.23	141.06	1,296,419.00
11.10.2024	142.40	141.10	141.77	142.25	1,384,419.00
14.10.2024	143.77	142.14	142.23	143.54	1,319,846.00
15.10.2024	146.53	143.93	144.00	145.23	1,964,006.00
16.10.2024	146.41	143.67	144.44	145.94	1,819,270.00
17.10.2024	146.65	145.42	145.85	146.09	2,537,163.00
18.10.2024	145.69	143.12	144.85	145.41	3,915,387.00
21.10.2024	146.13	144.00	145.41	144.21	2,507,867.00
22.10.2024	139.46	136.74	137.05	137.75	4,050,342.00
23.10.2024	138.54	136.30	136.94	136.89	2,640,940.00
24.10.2024	137.80	136.16	137.04	137.01	1,830,831.00
25.10.2024	137.23	135.33	136.65	135.52	2,265,481.00
28.10.2024	136.74	135.20	136.30	135.62	2,036,429.00
29.10.2024	135.85	134.41	134.76	134.51	1,608,837.00
30.10.2024	134.80	133.54	134.25	134.41	1,636,243.00
31.10.2024	135.09	133.87	134.36	134.18	3,322,518.00
04.11.2024	135.94	133.62	135.05	133.74	1,537,688.00
05.11.2024	134.86	133.50	133.89	134.83	1,353,775.00
06.11.2024	136.26	130.85	136.15	131.64	2,235,328.00
07.11.2024	133.86	132.10	132.27	132.25	1,866,229.00
11.11.2024	134.59	133.07	133.32	133.26	1,569,781.00
12.11.2024	134.24	132.02	134.00	132.14	2,524,193.00
13.11.2024	133.51	131.96	133.51	132.19	1,494,784.00
14.11.2024	132.76	130.84	131.71	131.68	1,542,956.00
15.11.2024	135.22	131.50	131.57	134.08	3,199,105.00
18.11.2024	136.32	133.44	133.74	136.01	2,035,867.00
19.11.2024	136.65	134.89	135.72	135.61	1,767,365.00
20.11.2024	136.51	134.65	135.31	136.37	1,794,204.00
21.11.2024	137.99	136.05	136.50	137.03	1,618,378.00
22.11.2024	139.10	137.49	137.76	138.42	1,724,609.00
25.11.2024	139.75	137.87	139.08	139.14	3,992,680.00
26.11.2024	140.27	138.82	139.05	139.73	2,026,957.00
27.11.2024	140.60	138.98	139.86	139.20	1,466,801.00
29.11.2024	139.80	138.01	138.02	139.35	1,213,088.00
02.12.2024	140.40	138.37	139.76	139.56	2,397,067.00
03.12.2024	139.75	136.51	139.29	136.81	2,187,146.00
04.12.2024	136.79	135.35	136.05	136.79	2,068,152.00
05.12.2024	138.32	136.60	137.09	138.15	2,200,505.00
06.12.2024	137.77	134.50	137.12	134.73	2,207,240.00
09.12.2024	135.09	131.59	134.50	132.95	3,423,692.00
10.12.2024	133.97	131.98	132.22	133.07	2,662,499.00
11.12.2024	133.90	130.38	133.14	130.61	2,083,210.00
12.12.2024	131.90	130.11	131.00	130.89	1,760,859.00
13.12.2024	132.03	130.03	130.54	131.34	1,621,555.00
16.12.2024	133.04	131.31	132.23	131.36	2,792,279.00
17.12.2024	131.99	130.00	130.21	131.14	3,346,805.00
18.12.2024	132.01	130.00	130.31	130.37	3,006,596.00
19.12.2024	132.33	130.35	130.74	131.45	3,433,476.00
20.12.2024	132.31	131.05	131.59	131.32	5,478,295.00
23.12.2024	131.52	130.12	130.89	131.44	1,674,153.00
24.12.2024	132.64	130.95	131.13	132.18	619,645.00
26.12.2024	133.21	131.72	131.72	133.13	1,008,020.00
27.12.2024	133.40	131.32	132.31	131.80	1,524,919.00
30.12.2024	131.79	129.72	131.79	130.62	1,415,147.00
31.12.2024	131.59	130.12	131.15	131.04	936,289.00
06.01.2025	129.71	125.88	129.71	126.12	2,411,474.00
07.01.2025	127.83	126.64	126.72	127.30	1,891,316.00
08.01.2025	126.89	126.03	126.65	126.77	1,763,434.00
10.01.2025	126.00	124.10	125.23	124.46	2,279,959.00
13.01.2025	125.46	124.30	125.26	125.43	2,336,930.00
14.01.2025	126.96	125.17	125.53	126.18	1,778,995.00
15.01.2025	127.23	125.51	126.70	125.56	1,484,804.00
16.01.2025	126.83	125.02	125.34	126.65	2,087,741.00
17.01.2025	127.89	126.16	126.77	127.22	2,055,613.00
21.01.2025	128.38	126.26	127.79	126.52	1,836,446.00
22.01.2025	128.68	125.97	128.68	126.12	2,125,879.00
23.01.2025	127.57	125.74	126.00	127.03	2,101,303.00
24.01.2025	128.49	126.82	127.15	128.41	1,785,474.00
27.01.2025	132.07	129.82	130.32	131.41	2,624,448.00
28.01.2025	133.38	129.22	131.60	129.44	3,388,806.00
29.01.2025	131.05	129.49	129.78	129.67	1,878,921.00
30.01.2025	131.43	129.94	131.00	130.85	1,860,301.00
31.01.2025	131.08	128.91	129.08	129.97	5,058,079.00
03.02.2025	131.31	129.21	129.59	131.30	290,765.00
04.02.2025	130.89	128.70	130.13	129.30	2,136,019.00
05.02.2025	129.87	128.35	129.62	129.15	1,012,660.00
06.02.2025	130.30	128.21	130.20	128.69	2,090,236.00
07.02.2025	130.37	128.43	128.53	130.30	2,247,261.00
10.02.2025	131.55	129.74	130.13	131.43	1,555,511.00
11.02.2025	133.28	130.60	131.43	133.19	1,512,736.00
12.02.2025	133.94	131.82	132.53	133.88	1,713,927.00
13.02.2025	135.19	133.51	133.88	135.02	793,368.00
14.02.2025	135.02	132.62	134.96	132.67	1,976,409.00
18.02.2025	135.84	131.54	132.02	135.64	2,663,924.00
19.02.2025	138.01	135.21	135.82	137.93	1,820,631.00
20.02.2025	139.75	136.52	136.78	138.97	2,132,759.00
21.02.2025	140.60	138.27	139.00	140.26	2,294,419.00
24.02.2025	142.48	139.60	139.60	140.04	2,234,946.00
25.02.2025	142.90	140.27	140.64	141.30	2,691,900.00
26.02.2025	141.56	138.67	140.54	139.16	1,808,773.00
27.02.2025	140.82	138.39	138.81	140.19	1,711,486.00
28.02.2025	143.03	140.17	141.26	142.01	2,683,793.00
03.03.2025	143.59	141.20	141.20	143.35	1,946,517.00
04.03.2025	146.26	141.10	144.30	141.14	2,529,732.00
05.03.2025	142.86	140.48	140.73	141.63	2,060,640.00
06.03.2025	142.99	140.58	141.92	142.41	1,991,674.00
07.03.2025	146.85	140.27	140.67	144.79	2,964,989.00
10.03.2025	150.45	145.58	145.71	147.40	3,193,718.00
11.03.2025	147.31	143.91	147.31	144.09	2,507,282.00
12.03.2025	143.35	139.63	141.51	139.97	2,098,743.00
13.03.2025	141.79	139.64	139.70	140.14	1,804,986.00
14.03.2025	140.27	138.83	139.13	139.64	1,324,044.00
17.03.2025	140.45	138.84	139.72	139.91	1,469,880.00
18.03.2025	141.00	138.80	139.89	139.53	1,661,930.00
19.03.2025	139.92	138.41	139.37	139.65	1,716,805.00
20.03.2025	139.70	137.04	139.34	139.08	1,665,389.00
21.03.2025	140.29	137.44	139.08	138.67	7,442,508.00
24.03.2025	139.20	137.10	138.31	137.82	1,979,707.00
25.03.2025	137.76	135.99	137.75	136.99	1,800,993.00
26.03.2025	139.93	137.24	137.27	139.61	2,209,888.00
27.03.2025	141.04	139.49	140.64	140.56	1,052,597.00
28.03.2025	142.60	140.02	142.09	140.71	1,227,251.00
31.03.2025	142.74	141.07	141.27	142.22	1,974,011.00
01.04.2025	143.51	142.02	142.86	143.03	1,725,401.00
02.04.2025	143.75	141.56	142.97	142.90	1,844,959.00
03.04.2025	147.12	144.44	145.00	145.22	2,384,189.00
04.04.2025	147.00	137.65	145.82	137.91	2,014,362.00
07.04.2025	138.10	133.41	135.17	134.54	2,815,004.00
08.04.2025	136.68	132.24	136.59	133.28	2,542,843.00
09.04.2025	137.65	131.52	131.85	135.15	2,354,200.00
10.04.2025	138.84	134.80	135.36	137.49	2,281,724.00
11.04.2025	140.72	135.97	136.71	139.76	1,721,533.00
14.04.2025	142.86	138.63	139.83	142.56	1,675,646.00
15.04.2025	143.06	141.37	142.23	141.47	1,855,652.00
16.04.2025	142.64	139.38	142.15	139.70	2,004,871.00
17.04.2025	143.44	140.22	140.43	142.81	2,108,241.00
21.04.2025	143.50	138.68	143.45	140.07	2,615,597.00
22.04.2025	138.38	133.00	133.08	137.92	3,833,634.00
23.04.2025	136.57	131.12	135.52	133.40	4,582,254.00
24.04.2025	133.32	131.65	133.01	132.34	2,708,885.00
25.04.2025	133.23	129.84	132.96	131.61	2,626,979.00
28.04.2025	132.00	130.66	131.73	130.90	1,746,273.00
29.04.2025	131.07	128.23	130.13	130.55	1,964,199.00
30.04.2025	132.00	129.16	131.60	131.78	2,928,482.00
01.05.2025	131.00	128.50	130.35	129.87	1,965,393.00
02.05.2025	131.60	129.26	130.37	130.35	2,258,375.00
05.05.2025	131.55	130.24	131.24	130.90	1,459,485.00
06.05.2025	133.36	129.76	130.55	132.77	2,992,046.00
07.05.2025	134.43	132.30	132.50	133.59	2,953,537.00
08.05.2025	134.88	133.07	133.76	133.54	2,142,440.00
09.05.2025	134.49	132.84	133.18	133.05	1,511,485.00
12.05.2025	136.79	132.01	132.40	136.67	3,112,753.00
13.05.2025	136.15	132.73	135.89	134.03	2,937,413.00
14.05.2025	134.16	132.58	133.59	133.51	2,139,259.00
15.05.2025	137.47	133.65	134.46	137.35	2,625,787.00
16.05.2025	139.35	137.04	137.66	139.07	2,309,100.00
19.05.2025	143.26	139.65	141.10	140.79	3,259,518.00
20.05.2025	141.73	140.35	140.76	141.63	2,421,529.00
21.05.2025	142.37	140.65	140.87	141.07	2,475,814.00
22.05.2025	140.48	138.33	140.48	139.75	2,743,775.00
23.05.2025	141.65	138.06	140.09	141.55	2,582,819.00
27.05.2025	143.08	141.15	141.64	142.85	2,594,088.00
28.05.2025	143.87	142.30	142.97	142.68	1,748,072.00
29.05.2025	144.30	141.58	142.22	143.84	1,716,172.00
30.05.2025	144.23	143.06	143.06	143.76	3,370,090.00

צרו איתנו קשר *5988