גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לואוס > גרפים

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לואוס

Loews

מניה L 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	92.635	92.635	92.635	92.635	0.00
16:50	92.57	92.57	92.57	92.57	12,062.00
17:00	92.66	92.66	92.66	92.66	14,952.00
17:10	92.39	92.39	92.39	92.39	21,056.00
17:20	92.18	92.18	92.18	92.18	15,616.00
17:30	92.05	92.05	92.05	92.05	24,590.00
17:40	92.24	92.24	92.24	92.24	12,632.00
17:50	92.1	92.1	92.1	92.1	24,804.00
18:00	92.005	92.005	92.005	92.005	15,914.00
18:10	92.015	92.015	92.015	92.015	15,145.00
18:20	91.76	91.76	91.76	91.76	14,911.00
18:30	91.735	91.735	91.735	91.735	14,448.00
18:40	91.75	91.75	91.75	91.75	10,116.00
18:50	91.63	91.63	91.63	91.63	4,959.00
19:00	91.57	91.57	91.57	91.57	8,848.00
19:10	91.61	91.61	91.61	91.61	7,258.00
19:20	91.68	91.68	91.68	91.68	10,303.00
19:30	91.49	91.49	91.49	91.49	13,510.00
19:40	91.63	91.63	91.63	91.63	7,545.00
19:50	91.535	91.535	91.535	91.535	7,529.00
20:00	91.55	91.55	91.55	91.55	11,683.00
20:10	91.5275	91.5275	91.5275	91.5275	6,133.00
20:20	91.74	91.74	91.74	91.74	9,951.00
20:30	91.66	91.66	91.66	91.66	10,096.00
20:40	91.48	91.48	91.48	91.48	17,574.00
20:50	91.55	91.55	91.55	91.55	14,252.00
21:00	91.535	91.535	91.535	91.535	8,341.00
21:10	91.605	91.605	91.605	91.605	12,826.00
21:20	91.365	91.365	91.365	91.365	13,560.00
21:30	91.28	91.28	91.28	91.28	17,709.00
21:40	91.25	91.25	91.25	91.25	22,682.00
21:50	91.43	91.43	91.43	91.43	15,031.00
22:00	91.42	91.42	91.42	91.42	13,729.00
22:10	91.45	91.45	91.45	91.45	15,854.00
22:20	91.35	91.35	91.35	91.35	21,890.00
22:30	91.26	91.26	91.26	91.26	20,091.00
22:40	91.18	91.18	91.18	91.18	19,108.00
22:50	91.27	91.27	91.27	91.27	24,910.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	90.895	89.995	90.895	90.145	208,894.00
02.07.2025 17:30	90.2	89.87	90	90.15	325,934.00
02.07.2025 18:00	90.105	89.49	90.105	89.545	696,530.00
02.07.2025 18:30	90.1	89.5825	89.61	90.04	922,733.00
02.07.2025 19:00	90.21	89.95	89.955	90.12	984,566.00
02.07.2025 19:30	90.63	90.14	90.14	90.59	948,416.00
02.07.2025 20:00	90.79	90.43	90.57	90.79	1,086,100.00
02.07.2025 20:30	90.88	90.545	90.82	90.6	1,371,911.00
02.07.2025 21:00	90.86	90.595	90.62	90.815	1,457,752.00
02.07.2025 21:30	91.225	90.8	90.815	91.21	1,489,014.00
02.07.2025 22:00	91.3	90.96	91.22	91.24	2,309,977.00
02.07.2025 22:30	91.37	91.15	91.28	91.35	2,504,670.00
03.07.2025 16:30	92.54	91.37	91.37	92.37	45,543.00
03.07.2025 17:00	92.47	91.98	92.42	92.03	172,312.00
03.07.2025 17:30	92.37	91.99	92.04	92.25	191,988.00
03.07.2025 18:00	92.27	92.07	92.19	92.245	242,876.00
03.07.2025 18:30	92.3325	92.08	92.27	92.22	445,268.00
03.07.2025 19:00	92.43	92.19	92.23	92.43	489,870.00
03.07.2025 19:30	92.52	92.33	92.48	92.39	922,554.00
03.07.2025 20:00	92.39	92.39	92.39	92.39	46,258.00
03.07.2025 20:30	92.39	92.39	92.39	92.39	500,697.00
03.07.2025 21:00	92.39	92.39	92.39	92.39	500,697.00
03.07.2025 21:30	92.39	92.39	92.39	92.39	500,697.00
03.07.2025 22:00	92.39	92.39	92.39	92.39	500,702.00
03.07.2025 22:30	92.39	92.39	92.39	92.39	500,704.00
07.07.2025 16:30	92.74	92.22	92.22	92.57	122,491.00
07.07.2025 17:00	92.45	91.98	92.45	92.08	284,742.00
07.07.2025 17:30	92.31	91.795	92.12	92.0775	473,921.00
07.07.2025 18:00	92.03	91.61	92.03	91.76	334,268.00
07.07.2025 18:30	91.75	91.53	91.72	91.565	617,231.00
07.07.2025 19:00	91.79	91.43	91.59	91.5	786,233.00
07.07.2025 19:30	91.68	91.48	91.5	91.48	866,998.00
07.07.2025 20:00	91.81	91.46	91.53	91.54	1,065,498.00
07.07.2025 20:30	91.56	91.45	91.545	91.53	1,349,245.00
07.07.2025 21:00	91.645	91.15	91.645	91.24	1,325,764.00
07.07.2025 21:30	91.48	91.15	91.26	91.47	1,587,119.00
07.07.2025 22:00	91.46	91.205	91.45	91.22	1,903,532.00
07.07.2025 22:30	91.465	91.155	91.17	91.44	2,284,730.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	75.32	73.85	74.31	74.66	590,787.00
10.07.2024	75.68	74.67	74.70	75.65	456,191.00
11.07.2024	77.00	75.68	75.70	76.62	526,794.00
12.07.2024	77.41	76.36	76.78	76.93	522,805.00
15.07.2024	77.91	77.17	77.17	77.42	378,801.00
16.07.2024	78.43	77.37	77.49	78.35	422,318.00
17.07.2024	79.89	78.48	78.72	79.62	484,836.00
18.07.2024	81.11	78.98	79.41	79.79	402,903.00
19.07.2024	79.68	77.68	79.68	78.06	621,143.00
22.07.2024	-99.99	-99.99	77.97	78.32	0.00
23.07.2024	78.59	78.09	78.18	78.35	409,928.00
24.07.2024	78.60	77.82	78.50	77.92	547,937.00
25.07.2024	79.68	77.90	78.26	78.31	457,241.00
26.07.2024	80.34	78.77	78.81	80.09	647,860.00
29.07.2024	83.54	78.34	82.50	78.86	942,712.00
30.07.2024	81.06	79.00	79.28	80.48	784,596.00
31.07.2024	80.67	79.57	80.27	79.95	632,944.00
01.08.2024	80.46	78.70	80.39	79.20	475,057.00
02.08.2024	79.51	77.61	78.77	78.69	569,306.00
05.08.2024	78.50	75.46	78.11	76.00	1,083,601.00
06.08.2024	77.45	76.07	76.13	76.40	678,064.00
07.08.2024	77.57	76.21	76.88	76.27	819,589.00
08.08.2024	77.55	76.28	76.28	77.44	534,908.00
09.08.2024	78.01	76.89	77.45	77.88	462,340.00
12.08.2024	78.11	76.82	78.11	76.93	450,223.00
13.08.2024	77.34	76.32	77.34	77.06	420,015.00
14.08.2024	77.74	77.17	77.22	77.65	635,890.00
15.08.2024	78.61	77.85	78.21	78.37	403,513.00
16.08.2024	79.04	78.24	78.49	78.97	607,986.00
19.08.2024	79.73	78.95	78.95	79.37	584,877.00
20.08.2024	79.29	78.78	79.26	78.91	405,901.00
21.08.2024	79.15	78.42	79.15	79.08	454,037.00
22.08.2024	79.55	78.90	79.04	79.43	313,048.00
23.08.2024	80.62	79.61	79.85	80.35	358,226.00
26.08.2024	81.51	80.29	80.58	80.45	509,842.00
27.08.2024	81.03	80.33	80.62	80.67	320,482.00
28.08.2024	81.81	80.66	80.79	81.29	463,861.00
29.08.2024	81.92	80.54	81.45	81.68	532,789.00
30.08.2024	82.10	81.44	81.80	81.94	1,104,531.00
03.09.2024	82.34	81.36	81.46	81.82	855,830.00
04.09.2024	82.63	81.47	82.38	81.96	760,469.00
05.09.2024	82.33	80.43	82.33	80.90	756,513.00
06.09.2024	81.10	79.35	80.62	79.39	862,911.00
09.09.2024	81.25	79.70	79.88	80.48	868,162.00
10.09.2024	80.87	79.27	80.70	79.46	620,438.00
11.09.2024	79.32	76.96	79.22	77.72	734,997.00
12.09.2024	78.18	77.20	77.70	78.07	607,234.00
13.09.2024	78.93	78.11	78.37	78.34	517,530.00
16.09.2024	79.44	78.55	78.96	78.84	473,332.00
17.09.2024	79.70	78.68	78.85	79.29	452,856.00
18.09.2024	79.82	79.02	79.33	79.20	451,707.00
19.09.2024	79.89	78.80	79.75	79.25	618,180.00
20.09.2024	79.09	78.26	78.90	78.54	1,237,195.00
23.09.2024	78.94	78.35	78.61	78.67	463,669.00
24.09.2024	78.74	77.76	78.56	78.16	620,402.00
25.09.2024	78.66	77.96	78.48	78.06	689,553.00
26.09.2024	78.92	77.79	78.01	78.69	580,252.00
27.09.2024	79.30	78.61	78.84	78.90	793,783.00
30.09.2024	79.21	78.00	78.97	79.05	1,081,868.00
01.10.2024	79.84	78.85	78.98	79.30	1,125,802.00
02.10.2024	79.75	78.50	79.44	78.62	750,169.00
03.10.2024	78.81	77.96	78.52	78.15	560,409.00
04.10.2024	79.40	78.42	78.42	79.28	566,856.00
07.10.2024	78.89	76.34	78.89	76.49	689,078.00
08.10.2024	77.61	76.83	76.83	77.31	690,787.00
09.10.2024	78.52	76.94	77.10	78.25	599,091.00
10.10.2024	79.24	77.86	78.97	78.21	583,628.00
11.10.2024	79.81	78.62	78.62	79.35	644,207.00
14.10.2024	80.49	79.01	79.35	80.34	497,945.00
15.10.2024	81.66	80.24	80.77	80.33	622,267.00
16.10.2024	81.26	80.29	80.29	80.59	908,460.00
17.10.2024	81.77	81.00	81.00	81.72	402,913.00
18.10.2024	82.12	80.99	81.94	81.82	664,917.00
21.10.2024	82.01	80.96	81.66	81.07	441,822.00
22.10.2024	81.18	79.68	80.90	80.81	460,600.00
23.10.2024	81.06	80.27	80.60	80.94	467,442.00
24.10.2024	81.27	80.73	81.21	81.09	455,637.00
25.10.2024	81.54	79.47	81.48	79.57	571,338.00
28.10.2024	80.96	80.00	80.00	80.62	567,421.00
29.10.2024	80.84	79.73	80.39	79.76	579,205.00
30.10.2024	81.11	80.02	80.08	80.36	995,430.00
31.10.2024	80.67	78.92	80.40	78.96	762,375.00
04.11.2024	79.20	75.16	79.12	76.51	1,029,326.00
05.11.2024	78.41	76.33	76.73	78.39	835,169.00
06.11.2024	83.33	81.96	82.55	82.76	1,202,217.00
07.11.2024	82.81	81.82	82.81	82.08	667,312.00
11.11.2024	84.56	83.06	83.63	83.21	534,299.00
12.11.2024	83.67	82.86	83.12	82.97	980,935.00
13.11.2024	83.59	82.49	82.94	83.21	634,883.00
14.11.2024	83.40	82.58	82.98	82.80	607,593.00
15.11.2024	83.89	82.75	83.01	83.67	937,834.00
18.11.2024	84.59	83.33	83.63	84.41	492,604.00
19.11.2024	84.19	83.22	83.31	84.12	595,996.00
20.11.2024	84.68	83.79	83.95	84.49	555,476.00
21.11.2024	85.36	84.22	84.70	85.17	935,467.00
22.11.2024	86.27	85.24	85.24	86.07	618,050.00
25.11.2024	86.90	85.75	86.30	85.83	1,291,238.00
26.11.2024	86.75	85.51	85.90	86.61	561,589.00
27.11.2024	87.45	86.47	86.96	87.05	452,529.00
29.11.2024	87.42	86.61	87.30	86.73	408,304.00
02.12.2024	86.82	85.74	86.79	86.16	786,109.00
03.12.2024	86.47	85.51	86.40	85.98	975,817.00
04.12.2024	86.26	85.19	85.79	85.85	665,667.00
05.12.2024	86.65	85.67	86.12	85.94	606,782.00
06.12.2024	86.25	85.66	85.93	86.08	560,186.00
09.12.2024	86.07	84.92	85.89	85.00	598,611.00
10.12.2024	85.10	83.21	85.10	83.96	583,101.00
11.12.2024	84.99	83.86	84.23	84.75	812,920.00
12.12.2024	85.41	83.92	85.15	83.95	730,278.00
13.12.2024	85.29	84.03	84.43	84.18	782,685.00
16.12.2024	84.93	83.70	83.98	84.03	742,699.00
17.12.2024	84.12	83.20	83.50	83.64	846,249.00
18.12.2024	84.25	81.44	83.29	81.50	1,145,048.00
19.12.2024	82.57	80.77	81.88	81.66	1,063,215.00
20.12.2024	83.93	81.21	81.50	83.19	2,785,559.00
23.12.2024	83.45	82.42	82.58	83.37	783,548.00
24.12.2024	84.91	83.23	83.32	84.80	407,684.00
26.12.2024	85.40	84.50	84.66	85.26	371,299.00
27.12.2024	85.60	84.31	84.67	84.68	625,793.00
30.12.2024	84.95	83.60	84.06	84.39	762,864.00
31.12.2024	85.09	84.33	84.76	84.69	795,509.00
06.01.2025	84.57	82.27	84.33	82.37	869,264.00
07.01.2025	83.75	82.15	82.60	82.95	791,587.00
08.01.2025	83.74	82.40	83.10	83.53	671,815.00
10.01.2025	82.88	80.79	82.42	81.13	860,785.00
13.01.2025	82.22	80.51	80.72	82.08	751,188.00
14.01.2025	83.54	81.87	82.30	83.43	587,115.00
15.01.2025	84.96	84.21	84.67	84.80	837,401.00
16.01.2025	86.29	84.73	84.94	86.08	520,433.00
17.01.2025	86.70	86.02	86.35	86.25	553,974.00
21.01.2025	87.36	86.22	86.38	86.29	608,526.00
22.01.2025	86.42	84.17	86.38	84.48	635,067.00
23.01.2025	84.90	83.85	84.42	83.93	630,948.00
24.01.2025	84.93	83.88	83.88	84.88	519,560.00
27.01.2025	86.54	85.22	85.62	86.39	445,845.00
28.01.2025	86.93	85.55	86.42	85.75	544,608.00
29.01.2025	86.96	85.36	85.36	86.02	495,474.00
30.01.2025	86.69	85.59	86.57	86.18	474,674.00
31.01.2025	86.41	85.18	85.78	85.45	878,303.00
03.02.2025	84.73	83.39	84.44	84.48	96,357.00
04.02.2025	86.52	85.36	85.49	85.74	540,240.00
05.02.2025	86.40	85.51	86.36	86.30	176,561.00
06.02.2025	87.26	85.89	86.89	86.81	621,074.00
07.02.2025	87.01	86.11	86.72	86.77	793,835.00
10.02.2025	88.29	85.16	85.89	85.94	1,111,538.00
11.02.2025	85.64	84.07	85.64	84.85	642,790.00
12.02.2025	84.46	82.65	84.28	83.00	1,004,988.00
13.02.2025	83.77	82.72	83.07	83.74	633,658.00
14.02.2025	84.83	82.87	84.06	83.01	734,977.00
18.02.2025	83.93	82.57	83.23	83.44	1,317,918.00
19.02.2025	83.83	82.59	82.77	83.25	728,539.00
20.02.2025	83.33	81.95	82.87	82.98	750,950.00
21.02.2025	83.39	82.17	82.99	82.76	908,727.00
24.02.2025	84.83	83.16	83.16	84.38	549,925.00
25.02.2025	85.19	84.41	85.01	84.96	511,301.00
26.02.2025	85.42	83.92	85.00	84.20	503,330.00
27.02.2025	85.99	84.38	84.38	85.79	428,585.00
28.02.2025	86.79	85.45	86.36	86.67	1,075,979.00
03.03.2025	88.00	86.43	86.89	87.15	714,621.00
04.03.2025	87.31	84.99	86.92	85.07	775,267.00
05.03.2025	85.98	84.43	84.97	85.34	663,923.00
06.03.2025	85.33	83.82	84.92	84.88	799,356.00
07.03.2025	85.80	84.56	84.86	85.34	632,520.00
10.03.2025	85.96	84.44	84.86	84.94	848,514.00
11.03.2025	85.15	84.05	84.80	84.53	886,365.00
12.03.2025	84.84	83.21	84.31	83.99	739,639.00
13.03.2025	85.35	84.22	84.22	84.75	761,750.00
14.03.2025	86.63	84.76	84.95	86.42	708,501.00
17.03.2025	87.73	86.04	86.04	87.42	550,892.00
18.03.2025	87.78	86.69	87.59	86.94	643,564.00
19.03.2025	88.03	86.60	87.06	87.80	919,947.00
20.03.2025	88.62	87.39	87.43	88.17	940,815.00
21.03.2025	88.66	86.91	87.75	87.25	2,713,222.00
24.03.2025	88.55	87.24	87.91	88.51	766,253.00
25.03.2025	89.67	88.32	88.75	89.19	832,555.00
26.03.2025	90.89	89.59	89.74	90.51	676,839.00
27.03.2025	91.75	89.94	90.82	91.40	574,606.00
28.03.2025	92.13	90.27	91.78	90.64	509,055.00
31.03.2025	92.35	90.25	90.54	91.91	883,042.00
01.04.2025	92.42	91.03	91.82	92.09	653,931.00
02.04.2025	92.30	91.00	91.28	92.03	676,287.00
03.04.2025	91.99	90.33	90.52	91.11	802,362.00
04.04.2025	89.31	82.75	89.15	83.12	905,373.00
07.04.2025	83.78	78.98	81.56	80.89	1,905,875.00
08.04.2025	84.87	80.17	83.66	81.45	1,437,055.00
09.04.2025	86.88	80.00	80.09	86.33	1,272,566.00
10.04.2025	86.54	82.93	85.54	84.37	875,350.00
11.04.2025	85.16	83.48	84.47	84.68	1,386,381.00
14.04.2025	87.25	85.39	85.82	86.32	686,401.00
15.04.2025	87.22	86.10	86.77	86.13	424,184.00
16.04.2025	86.79	84.64	86.79	85.20	599,660.00
17.04.2025	86.26	85.09	85.18	85.32	512,744.00
21.04.2025	85.11	82.49	85.10	83.34	751,896.00
22.04.2025	86.17	84.12	84.54	85.71	467,395.00
23.04.2025	86.79	85.54	86.28	86.14	472,416.00
24.04.2025	86.71	85.35	85.66	86.24	572,120.00
25.04.2025	85.83	84.68	85.83	85.27	427,799.00
28.04.2025	86.52	85.35	85.35	85.96	441,529.00
29.04.2025	86.76	85.32	85.51	86.64	357,900.00
30.04.2025	87.03	84.89	86.40	86.83	997,011.00
01.05.2025	86.94	85.10	86.09	86.31	539,590.00
02.05.2025	88.32	86.97	87.33	88.11	519,396.00
05.05.2025	87.50	85.10	85.56	86.56	684,498.00
06.05.2025	86.92	85.70	86.23	86.78	945,449.00
07.05.2025	88.47	86.59	86.83	87.83	667,556.00
08.05.2025	89.39	87.80	88.03	87.97	830,904.00
09.05.2025	88.67	87.49	88.19	88.40	358,118.00
12.05.2025	89.81	87.22	88.88	89.27	621,024.00
13.05.2025	89.50	88.57	89.40	88.59	424,900.00
14.05.2025	88.44	87.08	88.44	87.37	811,339.00
15.05.2025	88.90	87.46	87.51	88.81	488,169.00
16.05.2025	89.48	88.40	88.74	89.39	692,939.00
19.05.2025	89.76	88.97	89.29	89.42	421,756.00
20.05.2025	89.44	88.82	89.03	88.93	583,598.00
21.05.2025	88.55	87.58	88.33	87.73	707,210.00
22.05.2025	88.03	86.83	87.70	87.59	606,544.00
23.05.2025	88.20	86.82	87.09	87.88	690,767.00
27.05.2025	89.13	87.89	88.50	89.07	611,593.00
28.05.2025	89.05	87.99	88.80	88.10	755,147.00
29.05.2025	88.76	88.01	88.01	88.71	585,033.00
30.05.2025	89.46	88.09	88.57	89.29	1,596,589.00
02.06.2025	89.70	88.19	88.74	89.67	602,973.00
03.06.2025	89.79	87.86	89.26	89.62	594,026.00
04.06.2025	89.76	88.13	89.60	88.21	791,301.00
05.06.2025	88.77	87.73	88.11	88.61	724,767.00
06.06.2025	89.53	88.49	89.37	89.14	417,759.00
09.06.2025	89.57	86.77	89.15	88.36	927,636.00
10.06.2025	88.71	87.64	87.95	88.15	871,403.00
11.06.2025	88.92	87.68	87.96	88.55	799,007.00
12.06.2025	89.29	88.17	88.18	89.18	622,578.00
13.06.2025	89.08	88.20	88.91	88.66	783,113.00
16.06.2025	89.48	88.44	89.05	88.60	797,583.00
17.06.2025	88.77	87.83	88.13	88.27	1,202,825.00
18.06.2025	88.94	88.11	88.27	88.33	1,301,802.00
20.06.2025	89.38	88.36	88.61	89.16	2,101,653.00
23.06.2025	90.72	88.77	89.26	90.67	895,667.00
24.06.2025	90.90	89.83	90.80	89.98	784,833.00
25.06.2025	89.74	88.76	89.74	88.90	718,712.00
26.06.2025	90.14	89.20	89.35	90.04	749,328.00
27.06.2025	90.75	89.46	89.89	90.40	1,298,744.00
30.06.2025	91.89	90.21	90.37	91.66	1,027,257.00
01.07.2025	92.49	91.24	91.48	92.32	890,005.00
02.07.2025	92.20	89.42	92.14	91.34	898,584.00
03.07.2025	92.60	91.37	91.37	92.39	500,770.00
07.07.2025	92.85	91.13	92.17	91.45	923,861.00

צרו איתנו קשר *5988