גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מולר אינדסטריס > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מולר אינדסטריס

Mueller Industries

מניה MLI 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	104.67	104.67	104.67	104.67	0.00
16:50	104.555	104.555	104.555	104.555	6,306.00
17:00	103.9	103.9	103.9	103.9	5,683.00
17:10	103.575	103.575	103.575	103.575	4,573.00
17:20	103.705	103.705	103.705	103.705	7,725.00
17:30	104.215	104.215	104.215	104.215	4,171.00
17:40	104.265	104.265	104.265	104.265	4,784.00
17:50	104.78	104.78	104.78	104.78	3,674.00
18:00	104.83	104.83	104.83	104.83	2,256.00
18:10	104.635	104.635	104.635	104.635	3,488.00
18:20	104.71	104.71	104.71	104.71	15,258.00
18:30	105	105	105	105	12,099.00
18:40	104.49	104.49	104.49	104.49	5,007.00
18:50	104.35	104.35	104.35	104.35	3,721.00
19:00	104.35	104.35	104.35	104.35	1,797.00
19:10	104.02	104.02	104.02	104.02	3,979.00
19:20	103.95	103.95	103.95	103.95	5,907.00
19:30	103.985	103.985	103.985	103.985	17,673.00
19:40	104.15	104.15	104.15	104.15	6,289.00
19:50	103.98	103.98	103.98	103.98	6,803.00
20:00	104.065	104.065	104.065	104.065	5,649.00
20:10	103.755	103.755	103.755	103.755	2,228.00
20:20	103.5622	103.5622	103.5622	103.5622	3,682.00
20:30	103.37	103.37	103.37	103.37	3,802.00
20:40	103.29	103.29	103.29	103.29	2,534.00
20:50	103.255	103.255	103.255	103.255	12,297.00
21:00	103.13	103.13	103.13	103.13	9,864.00
21:10	103.06	103.06	103.06	103.06	17,364.00
21:20	103.24	103.24	103.24	103.24	15,148.00
21:30	103.29	103.29	103.29	103.29	4,506.00
21:40	103.41	103.41	103.41	103.41	5,149.00
21:50	103.33	103.33	103.33	103.33	7,786.00
22:00	103.1	103.1	103.1	103.1	15,895.00
22:10	103.17	103.17	103.17	103.17	16,587.00
22:20	103.1	103.1	103.1	103.1	6,666.00
22:30	103.39	103.39	103.39	103.39	12,573.00
22:40	103.33	103.33	103.33	103.33	8,011.00
22:50	103.14	103.14	103.14	103.14	11,803.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	100.0299	99.125	99.125	99.73	47,300.00
20.10.2025 17:30	100.2	99.575	99.69	100.1	52,784.00
20.10.2025 18:00	100.26	99.5818	100.14	99.67	113,812.00
20.10.2025 18:30	99.91	99.6825	99.745	99.89	75,579.00
20.10.2025 19:00	100	99.875	99.875	100	145,547.00
20.10.2025 19:30	100.16	99.98	100.02	100.04	132,750.00
20.10.2025 20:00	100.4	100.08	100.11	100.3666	242,151.00
20.10.2025 20:30	100.48	100.3	100.3	100.41	226,391.00
20.10.2025 21:00	100.59	100.3429	100.45	100.3429	411,823.00
20.10.2025 21:30	100.425	100.07	100.415	100.15	371,676.00
20.10.2025 22:00	100.34	100.0167	100.16	100.29	629,795.00
20.10.2025 22:30	100.575	100.15	100.24	100.41	886,943.00
21.10.2025 16:30	100.58	99.43	99.575	99.63	19,349.00
21.10.2025 17:00	102.26	99.47	99.47	102.21	72,152.00
21.10.2025 17:30	102.91	101.63	101.65	102.91	122,609.00
21.10.2025 18:00	103.37	102.6601	102.86	102.78	164,594.00
21.10.2025 18:30	103.21	102.755	102.87	103.04	192,313.00
21.10.2025 19:00	103.14	102.7	102.945	103.08	244,842.00
21.10.2025 19:30	104.105	102.98	103.13	104.03	398,041.00
21.10.2025 20:00	104.16	103.5	104.06	104.16	631,225.00
21.10.2025 20:30	104.49	104.04	104.07	104.325	620,946.00
21.10.2025 21:00	104.55	104.37	104.4025	104.38	442,113.00
21.10.2025 21:30	104.56	104.245	104.49	104.33	609,609.00
21.10.2025 22:00	104.34	103.98	104.315	104.06	911,059.00
21.10.2025 22:30	104.54	103.94	104.05	104.54	1,004,102.00
22.10.2025 16:30	104.535	104.04	104.4999	104.06	19,554.00
22.10.2025 17:00	104.11	103.46	103.71	103.85	151,904.00
22.10.2025 17:30	104.19	103.825	104.095	104.01	283,072.00
22.10.2025 18:00	105.035	104.53	104.575	104.53	374,526.00
22.10.2025 18:30	105.17	104.56	104.56	104.72	335,989.00
22.10.2025 19:00	104.65	104.345	104.65	104.57	694,855.00
22.10.2025 19:30	105.27	103.72	104.765	104.995	548,187.00
22.10.2025 20:00	104.995	104.0725	104.9775	104.15	583,931.00
22.10.2025 20:30	104.58	104.104	104.16	104.21	619,602.00
22.10.2025 21:00	104.4625	104.095	104.28	104.37	1,145,742.00
22.10.2025 21:30	104.36	103.96	104.36	104.0692	945,384.00
22.10.2025 22:00	104.3786	104.065	104.1	104.22	1,095,305.00
22.10.2025 22:30	104.62	104.17	104.455	104.28	1,666,021.00
23.10.2025 16:30	106.08	104.9201	105.19	105.73	21,861.00
23.10.2025 17:00	105.78	104.49	105.78	104.565	90,449.00
23.10.2025 17:30	104.76	104.12	104.565	104.3675	262,257.00
23.10.2025 18:00	104.605	103.58	104.29	104.01	376,972.00
23.10.2025 18:30	104.4025	104.02	104.02	104.4	432,438.00
23.10.2025 19:00	104.795	104.34	104.465	104.795	661,346.00
23.10.2025 19:30	104.855	104.55	104.79	104.605	543,054.00
23.10.2025 20:00	104.787	104.37	104.55	104.61	409,615.00
23.10.2025 20:30	104.78	104.55	104.6	104.71	1,122,199.00
23.10.2025 21:00	104.88	104.4275	104.71	104.4275	872,610.00
23.10.2025 21:30	104.39	103.63	104.39	103.98	1,092,313.00
23.10.2025 22:00	104.095	103.59	104	103.7975	1,017,691.00
23.10.2025 22:30	104.24	103.75	103.75	104.24	2,338,601.00
24.10.2025 16:30	105.4645	103.87	105.265	103.94	21,650.00
24.10.2025 17:00	104.3016	103.575	103.94	104.11	75,162.00
24.10.2025 17:30	104.8758	104	104	104.61	76,207.00
24.10.2025 18:00	105	104.485	104.61	104.86	132,254.00
24.10.2025 18:30	104.76	104.2	104.76	104.22	108,716.00
24.10.2025 19:00	104.225	103.94	104.15	104.115	285,283.00
24.10.2025 19:30	104.215	103.79	104.095	103.815	393,976.00
24.10.2025 20:00	103.905	103.37	103.895	103.37	209,488.00
24.10.2025 20:30	103.36	103.13	103.36	103.2	331,418.00
24.10.2025 21:00	103.36	103.06	103.175	103.36	677,475.00
24.10.2025 21:30	103.44	103.07	103.39	103.16	876,445.00
24.10.2025 22:00	103.439	103.02	103.16	103.26	807,800.00
24.10.2025 22:30	103.365	102.93	103.29	102.93	1,035,592.00

צרו איתנו קשר *5988