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 > ניוקור > גרפים

עדכון אחרון 16:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניוקור

Nucor

מניה NUE 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	175.68	175.68	175.68	175.68	0.00
16:50	175.2	175.2	175.2	175.2	14,755.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	180.99	178.26	179.44	179.07	413,502.00
20.02.2026 17:30	179.39	178.07	179.1	178.07	950,364.00
20.02.2026 18:00	178.365	176.81	178.08	176.81	1,563,505.00
20.02.2026 18:30	177.385	176.621	176.71	176.7894	2,095,704.00
20.02.2026 19:00	177.59	176.63	176.91	176.86	3,272,566.00
20.02.2026 19:30	178.12	177.04	177.04	177.93	3,418,440.00
20.02.2026 20:00	178.37	177.6	177.925	178.13	3,628,883.00
20.02.2026 20:30	179.575	177.915	177.915	179.44	5,593,217.00
20.02.2026 21:00	179.825	179.23	179.55	179.535	5,152,601.00
20.02.2026 21:30	180.36	179.3	179.78	179.48	7,389,276.00
20.02.2026 22:00	179.68	179.08	179.525	179.33	7,643,910.00
20.02.2026 22:30	179.94	179.36	179.41	179.94	11,395,558.00
23.02.2026 16:30	181.15	178.02	180.25	178.02	348,029.00
23.02.2026 17:00	178.2	176.7	178.2	177.54	646,001.00
23.02.2026 17:30	178.325	177.16	177.61	178.325	1,217,463.00
23.02.2026 18:00	178.99	178.07	178.07	178.61	1,434,784.00
23.02.2026 18:30	178.95	178	178.71	178.259	1,858,713.00
23.02.2026 19:00	178.7	178.2	178.31	178.65	1,813,251.00
23.02.2026 19:30	178.85	178.29	178.665	178.715	2,400,861.00
23.02.2026 20:00	179.29	178.78	178.78	178.9	3,384,675.00
23.02.2026 20:30	179	178.7285	178.8375	178.84	3,169,712.00
23.02.2026 21:00	179.19	178.73	178.84	178.73	2,978,191.00
23.02.2026 21:30	179	178.53	178.81	178.58	3,570,656.00
23.02.2026 22:00	178.825	178.39	178.59	178.82	3,838,354.00
23.02.2026 22:30	179.05	178.62	178.77	178.78	8,102,942.00
24.02.2026 16:30	178.16	176.38	177.945	176.44	230,332.00
24.02.2026 17:00	176.89	175.51	176.55	176.845	544,194.00
24.02.2026 17:30	177.04	176.06	176.95	176.06	858,661.00
24.02.2026 18:00	176.9799	176.25	176.35	176.47	1,338,989.00
24.02.2026 18:30	176.5051	175.99	176.41	176.187	1,335,252.00
24.02.2026 19:00	177.02	176.43	176.43	176.965	1,865,200.00
24.02.2026 19:30	177.18	176.77	176.97	176.91	1,837,331.00
24.02.2026 20:00	176.98	176.64	176.98	176.91	1,949,711.00
24.02.2026 20:30	177.11	176.69	176.965	176.69	2,652,429.00
24.02.2026 21:00	176.84	176.365	176.755	176.365	3,819,179.00
24.02.2026 21:30	176.4282	175.89	176.33	175.96	4,424,157.00
24.02.2026 22:00	175.985	175.49	175.88	175.8017	4,249,356.00
24.02.2026 22:30	176.265	175.01	175.8875	175.2	8,022,232.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	139.41	133.60	137.56	134.57	1,771,633.00
27.02.2025	137.09	134.24	135.04	134.81	1,428,019.00
28.02.2025	137.57	134.05	135.20	137.47	3,846,777.00
03.03.2025	140.12	131.99	139.66	134.07	3,207,594.00
04.03.2025	132.64	126.43	132.02	129.35	4,596,634.00
05.03.2025	133.38	130.03	131.08	132.49	2,786,678.00
06.03.2025	133.44	129.49	131.48	131.99	2,665,175.00
07.03.2025	135.38	131.53	132.79	133.72	3,376,645.00
10.03.2025	132.10	125.72	130.58	126.70	3,431,774.00
11.03.2025	131.96	126.13	126.70	129.90	3,148,668.00
12.03.2025	132.88	128.61	129.52	130.86	2,152,104.00
13.03.2025	133.82	129.14	130.64	129.56	1,969,271.00
14.03.2025	133.09	130.49	131.88	132.09	2,111,160.00
17.03.2025	130.96	127.60	130.48	129.50	3,702,533.00
18.03.2025	130.49	128.45	130.00	129.81	2,166,841.00
19.03.2025	131.52	129.11	130.34	131.05	1,860,808.00
20.03.2025	130.67	128.38	129.50	129.50	2,796,107.00
21.03.2025	126.58	119.57	125.24	122.01	10,004,250.00
24.03.2025	129.43	125.50	127.00	127.40	4,232,200.00
25.03.2025	128.77	126.62	127.28	127.56	2,661,978.00
26.03.2025	129.11	126.58	126.89	127.30	2,334,933.00
27.03.2025	128.86	124.89	126.00	127.47	2,155,978.00
28.03.2025	127.93	121.86	127.49	121.95	2,736,238.00
31.03.2025	120.74	117.11	120.00	120.34	2,700,055.00
01.04.2025	120.67	118.30	119.92	119.66	1,913,254.00
02.04.2025	123.44	118.06	118.06	123.03	2,113,108.00
03.04.2025	118.63	109.54	118.37	109.79	4,243,624.00
04.04.2025	106.61	99.77	106.21	103.22	3,637,283.00
07.04.2025	108.08	97.59	99.22	104.97	4,100,940.00
08.04.2025	110.77	101.55	109.50	103.68	3,151,020.00
09.04.2025	116.77	102.46	103.64	115.50	3,426,181.00
10.04.2025	112.56	106.05	112.36	109.44	2,843,195.00
11.04.2025	112.00	107.38	109.71	111.24	1,779,277.00
14.04.2025	113.85	110.60	113.08	110.82	2,009,043.00
15.04.2025	112.77	110.14	110.34	110.48	1,364,648.00
16.04.2025	111.61	107.80	109.30	108.95	1,756,907.00
17.04.2025	112.16	108.90	109.02	110.50	2,125,498.00
21.04.2025	109.93	105.92	109.33	106.67	1,802,775.00
22.04.2025	109.88	106.57	108.11	109.62	1,936,779.00
23.04.2025	115.85	111.13	113.59	111.93	1,725,929.00
24.04.2025	115.75	111.23	111.33	115.29	1,783,853.00
25.04.2025	116.23	114.26	114.80	115.75	1,301,249.00
28.04.2025	118.25	115.13	115.77	116.57	2,232,352.00
29.04.2025	119.14	112.99	115.11	118.77	3,045,277.00
30.04.2025	119.68	114.79	115.03	119.37	2,967,075.00
01.05.2025	121.88	119.40	120.00	119.72	1,706,799.00
02.05.2025	123.95	120.28	120.82	122.97	2,084,543.00
05.05.2025	122.89	120.42	121.59	120.49	1,368,078.00
06.05.2025	120.13	116.74	119.03	116.85	2,353,114.00
07.05.2025	118.05	114.01	118.05	115.15	2,920,206.00
08.05.2025	117.16	114.49	116.04	115.49	2,083,444.00
09.05.2025	116.81	114.25	115.90	115.22	1,327,050.00
12.05.2025	122.40	119.33	120.48	120.12	2,246,817.00
13.05.2025	121.37	118.72	120.84	118.96	1,886,425.00
14.05.2025	119.70	116.57	118.69	117.10	1,862,478.00
15.05.2025	116.01	114.06	115.57	115.46	2,019,092.00
16.05.2025	116.34	113.89	115.10	116.16	1,831,268.00
19.05.2025	116.04	113.54	113.96	115.82	1,630,619.00
20.05.2025	115.61	114.61	115.61	115.00	1,193,981.00
21.05.2025	114.75	111.47	113.73	111.72	1,959,066.00
22.05.2025	111.63	109.78	111.19	110.69	1,526,646.00
23.05.2025	110.69	106.79	108.79	108.49	3,896,862.00
27.05.2025	109.98	107.82	109.57	109.38	2,620,268.00
28.05.2025	110.60	108.43	109.76	108.84	1,547,405.00
29.05.2025	109.28	106.61	108.87	108.94	2,437,362.00
30.05.2025	109.50	106.21	107.75	109.36	3,370,773.00
02.06.2025	125.75	117.89	122.91	120.40	7,445,838.00
03.06.2025	122.44	115.35	119.04	122.32	4,645,409.00
04.06.2025	124.00	121.04	122.38	121.86	2,242,874.00
05.06.2025	122.23	118.14	122.00	118.75	2,429,753.00
06.06.2025	123.07	119.99	120.20	121.57	2,060,880.00
09.06.2025	123.85	120.00	123.36	122.53	1,641,397.00
10.06.2025	125.56	122.68	123.00	124.68	1,848,751.00
11.06.2025	120.47	116.21	120.00	117.13	3,614,249.00
12.06.2025	118.59	115.66	116.04	118.45	2,131,598.00
13.06.2025	122.04	117.21	117.53	121.92	3,367,965.00
16.06.2025	123.44	120.48	122.90	121.67	2,516,858.00
17.06.2025	123.45	120.40	121.83	122.20	1,855,306.00
18.06.2025	129.10	125.31	126.47	126.18	4,038,362.00
20.06.2025	129.49	123.32	129.16	124.30	4,967,752.00
23.06.2025	126.39	122.82	123.25	125.99	1,789,246.00
24.06.2025	129.25	126.50	127.58	128.20	2,036,214.00
25.06.2025	128.73	127.75	128.07	128.21	1,580,849.00
26.06.2025	131.32	128.78	129.45	130.61	1,836,855.00
27.06.2025	131.82	129.87	130.67	131.43	2,860,112.00
30.06.2025	131.88	129.50	130.83	129.54	2,577,859.00
01.07.2025	134.65	128.46	129.23	134.11	2,092,209.00
02.07.2025	139.10	134.38	135.00	138.86	1,967,157.00
03.07.2025	139.27	137.48	138.09	137.87	1,028,842.00
07.07.2025	139.11	135.94	136.50	136.95	1,546,369.00
08.07.2025	141.26	137.38	137.86	139.73	1,974,589.00
09.07.2025	140.34	137.98	139.60	139.70	1,458,249.00
10.07.2025	145.04	141.54	142.55	143.31	1,967,556.00
11.07.2025	143.75	141.03	142.55	142.40	1,242,578.00
14.07.2025	142.91	140.67	140.86	141.57	1,419,795.00
15.07.2025	142.23	138.26	142.00	138.38	1,483,475.00
16.07.2025	139.16	135.60	138.31	137.79	1,534,582.00
17.07.2025	141.04	137.51	137.85	140.75	1,108,881.00
18.07.2025	141.20	139.26	140.85	140.63	1,492,089.00
21.07.2025	144.12	141.74	143.08	142.15	1,361,726.00
22.07.2025	144.44	141.31	142.13	143.77	1,472,822.00
23.07.2025	146.15	144.16	144.47	145.00	1,684,775.00
24.07.2025	144.42	140.63	143.68	141.43	2,068,501.00
25.07.2025	146.00	140.30	141.81	145.83	1,982,761.00
28.07.2025	147.15	144.06	145.83	144.52	2,364,850.00
29.07.2025	141.04	134.03	134.75	140.64	4,231,063.00
30.07.2025	143.68	139.10	140.67	142.95	2,663,384.00
31.07.2025	144.67	141.45	142.56	143.07	2,750,919.00
01.08.2025	140.29	137.31	139.38	138.67	1,721,004.00
04.08.2025	139.89	136.90	138.71	136.98	1,190,420.00
05.08.2025	139.94	136.68	137.05	139.45	1,031,799.00
06.08.2025	139.50	137.74	138.73	138.52	851,572.00
07.08.2025	141.65	136.36	140.49	137.79	1,018,188.00
08.08.2025	139.79	137.83	138.76	138.98	1,064,361.00
11.08.2025	138.65	135.80	138.58	137.72	1,474,231.00
12.08.2025	142.39	138.45	139.00	141.43	947,286.00
13.08.2025	146.10	141.71	142.00	145.84	1,341,695.00
14.08.2025	144.56	141.61	143.33	144.35	1,118,967.00
15.08.2025	151.32	144.84	151.00	145.41	2,175,393.00
18.08.2025	147.65	144.29	145.68	144.65	1,109,954.00
19.08.2025	147.45	144.23	145.21	145.91	1,381,332.00
20.08.2025	146.22	143.15	146.22	143.47	1,189,034.00
21.08.2025	143.97	142.40	142.74	143.25	985,876.00
22.08.2025	148.99	143.33	143.33	147.93	1,406,849.00
25.08.2025	150.30	148.30	148.33	149.55	1,078,774.00
26.08.2025	151.05	147.44	149.20	147.95	1,468,270.00
27.08.2025	150.66	147.20	147.45	150.33	942,515.00
28.08.2025	151.16	148.04	151.06	149.80	1,082,819.00
29.08.2025	150.75	148.29	149.89	148.73	911,428.00
02.09.2025	147.00	144.05	145.96	146.40	1,201,880.00
03.09.2025	146.19	142.73	146.19	145.21	1,123,053.00
04.09.2025	145.16	142.30	144.90	144.94	1,140,515.00
05.09.2025	150.24	145.28	146.53	147.26	1,374,416.00
08.09.2025	147.58	143.53	147.58	144.02	2,328,220.00
09.09.2025	146.12	140.98	144.72	141.02	1,688,414.00
10.09.2025	143.75	141.17	141.42	141.88	1,437,205.00
11.09.2025	145.66	141.58	141.78	143.75	1,515,066.00
12.09.2025	143.58	141.26	143.28	141.35	925,754.00
15.09.2025	142.17	139.22	141.10	141.57	1,327,750.00
16.09.2025	144.92	141.99	142.64	142.93	2,036,929.00
17.09.2025	146.42	141.00	141.99	142.80	1,442,660.00
18.09.2025	138.10	133.79	136.13	134.27	1,733,501.00
19.09.2025	134.75	132.68	134.41	133.26	1,374,195.00
22.09.2025	135.63	131.93	133.00	134.70	1,115,194.00
23.09.2025	138.07	134.58	135.35	135.28	771,500.00
24.09.2025	136.57	134.58	134.79	136.36	716,257.00
25.09.2025	136.66	134.70	135.81	134.75	762,068.00
26.09.2025	137.97	135.24	135.24	137.82	409,086.00
29.09.2025	138.69	134.92	138.69	136.07	926,743.00
30.09.2025	135.80	134.27	135.35	135.42	764,797.00
01.10.2025	136.81	134.98	135.23	135.45	644,782.00
02.10.2025	139.29	135.14	135.25	139.05	697,516.00
03.10.2025	139.82	137.80	139.43	138.03	391,326.00
06.10.2025	138.47	135.56	138.04	135.60	564,337.00
07.10.2025	137.59	134.60	136.71	135.72	958,724.00
08.10.2025	138.71	135.89	136.36	137.85	584,818.00
09.10.2025	141.60	137.59	139.10	138.20	630,280.00
10.10.2025	139.00	133.62	138.60	133.68	588,508.00
13.10.2025	138.64	135.98	136.75	136.96	467,264.00
14.10.2025	139.74	134.35	135.01	138.55	677,234.00
15.10.2025	139.61	135.76	139.24	136.89	479,363.00
16.10.2025	137.68	131.55	137.46	132.62	755,215.00
17.10.2025	133.62	131.32	132.02	131.81	946,331.00
20.10.2025	136.77	133.78	134.51	136.59	646,974.00
21.10.2025	141.36	135.43	136.00	140.56	839,171.00
22.10.2025	140.49	136.29	139.08	136.64	727,237.00
23.10.2025	139.04	135.59	137.14	138.43	612,808.00
24.10.2025	140.77	138.34	138.97	138.68	790,206.00
27.10.2025	144.82	139.23	140.09	144.34	1,381,673.00
28.10.2025	154.78	145.68	146.30	152.08	1,769,932.00
29.10.2025	155.83	151.16	152.11	154.40	1,173,706.00
30.10.2025	153.43	149.43	152.74	149.72	882,768.00
31.10.2025	151.99	147.85	149.34	150.06	994,471.00
03.11.2025	149.88	144.78	149.32	148.09	746,828.00
04.11.2025	146.71	143.85	145.45	144.28	764,197.00
05.11.2025	146.63	142.68	143.58	145.17	501,871.00
06.11.2025	147.35	144.52	145.29	144.66	538,030.00
07.11.2025	144.73	142.05	144.51	144.29	465,728.00
10.11.2025	144.95	140.93	144.95	142.71	749,977.00
11.11.2025	144.71	141.33	143.42	144.01	388,822.00
12.11.2025	150.33	145.00	145.00	148.36	799,008.00
13.11.2025	149.96	144.14	148.40	145.77	839,066.00
14.11.2025	150.62	143.41	144.95	147.81	581,981.00
17.11.2025	151.19	146.10	147.21	148.68	939,731.00
18.11.2025	150.62	146.52	147.27	148.45	620,410.00
19.11.2025	150.24	147.02	149.15	148.56	448,688.00
20.11.2025	153.54	147.17	150.54	147.23	725,006.00
21.11.2025	152.67	146.00	146.60	152.32	754,198.00
24.11.2025	153.93	150.86	151.22	153.65	676,644.00
25.11.2025	157.84	153.63	154.81	156.19	835,491.00
26.11.2025	159.42	155.98	156.00	159.16	530,483.00
28.11.2025	159.95	158.63	159.58	159.46	244,847.00
01.12.2025	162.22	158.86	158.99	160.73	548,380.00
02.12.2025	161.94	160.18	161.49	161.11	518,591.00
03.12.2025	166.26	160.72	161.25	164.75	916,206.00
04.12.2025	164.71	160.54	163.72	162.49	637,827.00
05.12.2025	162.95	159.14	162.95	159.39	1,083,026.00
08.12.2025	160.44	158.00	159.42	159.31	550,814.00
09.12.2025	159.35	157.22	158.00	158.17	487,273.00
10.12.2025	165.15	159.08	159.50	164.36	857,216.00
11.12.2025	168.01	163.26	163.95	166.57	636,308.00
12.12.2025	167.42	163.72	167.48	165.07	661,342.00
15.12.2025	165.34	160.59	165.31	161.96	776,303.00
16.12.2025	163.82	161.50	162.51	162.24	631,126.00
17.12.2025	161.68	156.58	157.72	160.69	965,790.00
18.12.2025	160.80	157.15	160.22	157.78	1,098,932.00
19.12.2025	159.21	155.49	156.51	159.10	1,140,791.00
22.12.2025	164.36	159.13	160.01	164.24	833,604.00
23.12.2025	165.82	163.29	165.33	163.69	633,267.00
24.12.2025	166.34	163.41	164.21	165.44	444,552.00
26.12.2025	166.45	164.90	165.58	166.35	304,026.00
29.12.2025	166.50	164.71	165.10	165.49	609,973.00
30.12.2025	167.35	164.70	166.40	164.81	650,765.00
31.12.2025	164.82	162.23	164.76	163.12	485,790.00
02.01.2026	169.64	164.34	164.99	169.42	719,590.00
05.01.2026	171.94	166.31	169.92	168.15	894,756.00
06.01.2026	170.21	166.38	167.49	169.38	1,088,715.00
07.01.2026	169.70	164.15	169.45	164.84	758,176.00
08.01.2026	169.51	163.02	164.13	167.90	665,330.00
09.01.2026	168.50	161.45	166.79	163.72	898,858.00
12.01.2026	166.86	163.05	164.51	165.96	592,728.00
13.01.2026	169.86	165.87	166.93	169.51	613,716.00
14.01.2026	173.59	169.35	169.52	172.40	1,036,139.00
15.01.2026	175.92	173.18	172.88	174.83	761,211.00
16.01.2026	175.06	170.74	173.88	174.38	844,669.00
20.01.2026	175.04	171.71	173.76	174.44	752,073.00
21.01.2026	181.64	176.60	176.82	180.24	1,025,105.00
22.01.2026	182.87	179.56	180.71	180.27	791,363.00
23.01.2026	182.15	178.50	180.37	181.76	978,560.00
26.01.2026	182.95	177.13	182.74	177.49	1,186,652.00
27.01.2026	175.95	165.68	173.00	173.58	1,501,230.00
28.01.2026	174.72	170.84	173.93	173.12	1,013,464.00
29.01.2026	179.89	174.09	176.85	179.86	1,059,637.00
30.01.2026	180.98	176.61	178.36	177.79	1,442,397.00
02.02.2026	181.87	175.33	176.02	180.97	1,114,658.00
03.02.2026	188.92	182.86	183.02	186.55	1,299,325.00
04.02.2026	191.04	186.54	187.41	189.91	1,274,717.00
05.02.2026	189.60	184.65	187.36	186.38	1,186,715.00
06.02.2026	193.09	188.12	189.46	192.83	962,742.00
09.02.2026	193.49	189.10	191.31	193.03	653,754.00
10.02.2026	193.10	189.49	191.90	191.97	879,858.00
11.02.2026	196.90	193.52	194.17	194.42	742,472.00
12.02.2026	195.46	186.55	194.00	188.67	1,094,599.00
13.02.2026	185.27	177.06	181.75	183.24	1,307,391.00
17.02.2026	184.66	178.41	184.92	183.62	666,214.00
18.02.2026	187.28	183.30	184.82	184.52	385,477.00
19.02.2026	184.34	179.77	183.20	180.06	820,958.00
20.02.2026	181.05	176.62	180.57	179.97	1,095,288.00
23.02.2026	181.25	176.70	179.66	178.61	974,170.00
24.02.2026	178.50	174.93	177.74	175.19	752,939.00

צרו איתנו קשר *5988