OnPreInit Instrument 1

OnPreInit Instrument 18766

GlobseBasePage Instrument

Load Instrument

מניית פינקל ווסט קפיטל - ניו-יורק : גרף השוואתי - גלובס

גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > פינקל ווסט קפיטל > גרפים

עדכון אחרון 18:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פינקל ווסט קפיטל

Pinnacle West Capital

מניה PNW 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	88.015	88.015	88.015	88.015	0.00
16:50	88.12	88.12	88.12	88.12	1,987.00
17:00	88.165	88.165	88.165	88.165	2,973.00
17:10	88.16	88.16	88.16	88.16	3,745.00
17:20	88.16	88.16	88.16	88.16	2,486.00
17:30	88.3	88.3	88.3	88.3	3,779.00
17:40	88.335	88.335	88.335	88.335	3,114.00
17:50	88.32	88.32	88.32	88.32	2,851.00
18:00	88.315	88.315	88.315	88.315	2,416.00
18:10	88.28	88.28	88.28	88.28	1,773.00
18:20	88.1507	88.1507	88.1507	88.1507	3,411.00
18:30	88.2	88.2	88.2	88.2	4,296.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	88.52	88.13	88.52	88.34	184,984.00
19.12.2025 17:30	88.5051	87.93	88.34	87.93	283,416.00
19.12.2025 18:00	88.305	87.89	87.89	88.305	466,823.00
19.12.2025 18:30	88.39	88.134	88.36	88.25	721,653.00
19.12.2025 19:00	88.29	88	88.225	88.115	709,784.00
19.12.2025 19:30	88.12	87.882	88.12	87.95	1,167,568.00
19.12.2025 20:00	87.9225	87.65	87.9225	87.731	1,420,280.00
19.12.2025 20:30	87.76	87.425	87.76	87.45	1,506,927.00
19.12.2025 21:00	87.7	87.495	87.495	87.67	1,587,650.00
19.12.2025 21:30	87.74	87.56	87.661	87.58	1,487,048.00
19.12.2025 22:00	87.595	87.403	87.53	87.54	2,414,851.00
19.12.2025 22:30	87.56	87.27	87.54	87.3	2,482,709.00
22.12.2025 16:30	87.2799	86.82	87.07	87.2799	29,173.00
22.12.2025 17:00	87.37	87.17	87.27	87.37	75,865.00
22.12.2025 17:30	87.62	87.4075	87.49	87.54	86,753.00
22.12.2025 18:00	87.7141	87.5001	87.5001	87.69	108,460.00
22.12.2025 18:30	87.72	87.57	87.71	87.6	111,994.00
22.12.2025 19:00	87.685	87.5	87.62	87.5	206,446.00
22.12.2025 19:30	87.775	87.54	87.54	87.775	213,385.00
22.12.2025 20:00	87.81	87.67	87.745	87.715	256,365.00
22.12.2025 20:30	87.77	87.555	87.77	87.555	460,066.00
22.12.2025 21:00	87.66	87.465	87.57	87.66	342,666.00
22.12.2025 21:30	87.8	87.635	87.66	87.66	388,354.00
22.12.2025 22:00	87.89	87.72	87.72	87.82	549,260.00
22.12.2025 22:30	87.91	87.63	87.81	87.68	1,192,043.00
23.12.2025 16:30	87.715	87.3	87.58	87.63	11,754.00
23.12.2025 17:00	88.12	87.65	87.65	88.07	60,708.00
23.12.2025 17:30	88.085	87.755	88.075	87.755	78,741.00
23.12.2025 18:00	87.7799	87.615	87.7799	87.615	106,377.00
23.12.2025 18:30	87.735	87.635	87.66	87.72	120,218.00
23.12.2025 19:00	87.88	87.68	87.715	87.88	142,432.00
23.12.2025 19:30	87.95	87.824	87.9	87.85	285,732.00
23.12.2025 20:00	87.955	87.751	87.826	87.91	354,910.00
23.12.2025 20:30	88.07	87.91	87.94	88.015	373,649.00
23.12.2025 21:00	88.21	88.01	88.02	88.18	439,019.00
23.12.2025 21:30	88.23	88.123	88.17	88.182	435,490.00
23.12.2025 22:00	88.24	88.02	88.17	88.08	568,381.00
23.12.2025 22:30	88.11	87.9	88.1	87.99	791,320.00
24.12.2025 16:30	88.47	88	88.47	88.16	7,022.00
24.12.2025 17:00	88.31	88.14	88.195	88.29	20,962.00
24.12.2025 17:30	88.375	88.2901	88.335	88.315	23,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	85.79	84.84	85.19	85.44	785,229.00
27.12.2024	85.80	84.75	84.77	84.95	637,460.00
30.12.2024	85.10	84.00	84.80	84.80	731,050.00
31.12.2024	85.36	84.31	84.84	84.77	598,983.00
06.01.2025	83.99	82.90	83.80	83.09	1,636,583.00
07.01.2025	83.96	82.79	83.07	83.20	960,425.00
08.01.2025	83.87	82.09	82.84	83.61	823,230.00
10.01.2025	83.28	81.67	83.02	81.76	1,112,756.00
13.01.2025	82.95	81.47	82.14	82.54	1,047,398.00
14.01.2025	83.70	82.54	82.66	83.24	1,110,902.00
15.01.2025	84.83	83.79	84.52	84.41	1,034,021.00
16.01.2025	86.63	84.23	84.25	86.44	1,215,199.00
17.01.2025	87.06	86.15	86.15	86.64	751,159.00
21.01.2025	88.49	87.07	87.34	88.00	1,046,905.00
22.01.2025	87.71	85.85	87.48	85.96	1,124,058.00
23.01.2025	86.16	85.23	86.11	85.34	933,882.00
24.01.2025	86.10	84.76	84.91	85.74	1,751,704.00
27.01.2025	87.53	84.28	86.43	87.48	1,407,738.00
28.01.2025	87.94	86.03	87.19	86.49	914,063.00
29.01.2025	87.00	85.83	86.39	85.90	575,967.00
30.01.2025	87.31	86.58	86.75	87.13	593,138.00
31.01.2025	87.27	86.41	86.81	86.96	1,137,007.00
03.02.2025	86.29	85.03	85.50	86.24	86,249.00
04.02.2025	87.62	85.41	86.36	87.12	1,051,440.00
05.02.2025	88.50	87.36	87.82	88.46	391,907.00
06.02.2025	88.63	87.64	88.48	87.75	557,806.00
07.02.2025	88.21	86.84	87.74	86.97	1,026,407.00
10.02.2025	88.01	86.67	87.13	87.83	698,847.00
11.02.2025	89.22	87.16	87.69	89.16	895,810.00
12.02.2025	89.22	87.63	87.79	89.01	1,187,277.00
13.02.2025	89.41	88.80	89.07	89.39	177,634.00
14.02.2025	90.18	89.17	89.56	89.26	1,001,714.00
18.02.2025	90.03	89.00	89.00	89.89	858,320.00
19.02.2025	90.96	89.74	89.85	90.40	675,260.00
20.02.2025	91.08	89.47	90.07	90.77	733,425.00
21.02.2025	91.79	90.55	90.55	91.58	1,117,208.00
24.02.2025	92.56	91.08	91.77	92.11	1,194,443.00
25.02.2025	93.25	91.93	93.25	93.20	1,088,993.00
26.02.2025	93.22	91.49	92.44	91.64	1,279,546.00
27.02.2025	92.27	90.68	91.24	90.86	1,119,964.00
28.02.2025	92.56	91.14	91.70	92.54	938,189.00
03.03.2025	94.27	92.19	92.26	94.18	1,290,818.00
04.03.2025	94.57	91.79	94.47	91.79	1,033,494.00
05.03.2025	92.09	90.63	90.96	91.04	1,073,377.00
06.03.2025	91.02	89.48	90.73	90.76	902,488.00
07.03.2025	92.67	90.55	90.82	91.99	1,085,430.00
10.03.2025	93.62	91.03	92.12	92.12	1,321,437.00
11.03.2025	92.29	90.67	91.80	90.97	1,320,357.00
12.03.2025	91.76	90.12	90.55	91.23	893,879.00
13.03.2025	92.37	91.16	91.40	91.82	917,746.00
14.03.2025	93.86	91.60	91.76	93.71	1,134,807.00
17.03.2025	94.86	93.69	93.91	94.26	938,646.00
18.03.2025	94.28	92.95	93.67	93.38	1,131,743.00
19.03.2025	94.51	93.10	93.31	94.20	1,441,780.00
20.03.2025	94.52	93.80	94.25	94.20	1,001,333.00
21.03.2025	94.71	93.25	93.84	93.76	2,078,626.00
24.03.2025	94.23	92.91	93.76	93.09	1,169,345.00
25.03.2025	92.96	90.98	92.95	91.51	1,153,705.00
26.03.2025	93.18	91.56	91.56	92.99	967,757.00
27.03.2025	93.96	92.90	93.20	93.02	1,044,751.00
28.03.2025	95.04	93.32	93.45	94.17	1,501,303.00
31.03.2025	95.83	94.50	94.71	95.25	899,875.00
01.04.2025	95.34	94.23	95.20	95.28	865,621.00
02.04.2025	95.84	94.51	95.50	95.43	664,740.00
03.04.2025	96.50	95.04	95.72	95.21	1,073,578.00
04.04.2025	95.88	90.49	95.30	91.09	1,450,245.00
07.04.2025	91.58	87.43	89.93	89.62	2,477,359.00
08.04.2025	91.75	87.96	91.05	88.82	1,879,474.00
09.04.2025	91.46	86.54	87.89	90.62	1,505,442.00
10.04.2025	91.32	88.25	90.29	90.28	1,061,139.00
11.04.2025	92.53	89.13	90.50	91.91	1,093,597.00
14.04.2025	94.00	92.15	92.28	93.71	1,064,413.00
15.04.2025	95.00	93.60	94.04	94.27	1,130,553.00
16.04.2025	94.98	93.09	94.96	93.41	1,682,868.00
17.04.2025	96.13	93.65	93.68	94.45	2,186,255.00
21.04.2025	94.19	92.26	94.19	93.24	1,297,336.00
22.04.2025	95.78	93.86	94.03	95.01	1,975,594.00
23.04.2025	95.15	93.48	94.36	94.36	1,763,015.00
24.04.2025	95.65	93.74	94.05	94.48	1,528,604.00
25.04.2025	94.44	93.36	94.13	93.75	904,590.00
28.04.2025	94.70	93.13	94.02	94.59	756,523.00
29.04.2025	95.58	94.18	94.19	95.29	856,790.00
30.04.2025	95.56	93.74	95.56	95.18	1,080,043.00
01.05.2025	95.83	92.00	93.00	93.41	1,726,351.00
02.05.2025	95.03	93.72	94.00	94.32	912,210.00
05.05.2025	94.00	92.60	93.78	93.91	1,108,179.00
06.05.2025	94.29	93.27	93.67	93.47	2,416,295.00
07.05.2025	94.49	92.99	93.18	93.81	1,398,381.00
08.05.2025	93.96	91.91	93.67	92.01	1,055,725.00
09.05.2025	92.43	90.95	92.15	91.61	927,146.00
12.05.2025	91.32	89.76	91.19	90.07	992,320.00
13.05.2025	90.20	88.90	89.99	89.08	1,304,959.00
14.05.2025	89.04	87.22	88.80	88.30	1,395,874.00
15.05.2025	90.60	88.67	88.84	90.52	1,315,159.00
16.05.2025	91.80	90.39	90.39	91.74	1,050,594.00
19.05.2025	92.58	91.53	91.62	92.48	1,467,339.00
20.05.2025	92.94	92.33	92.38	92.56	732,532.00
21.05.2025	92.45	90.73	92.45	91.10	928,629.00
22.05.2025	90.75	89.19	90.67	89.89	976,590.00
23.05.2025	90.82	89.38	90.58	90.75	545,931.00
27.05.2025	91.81	90.79	91.50	91.56	884,979.00
28.05.2025	91.58	89.71	91.05	90.11	784,890.00
29.05.2025	91.02	89.81	89.90	90.84	620,133.00
30.05.2025	91.55	90.43	90.67	91.23	1,045,824.00
02.06.2025	91.03	90.00	90.51	90.84	1,181,854.00
03.06.2025	91.00	89.42	90.87	90.40	1,056,703.00
04.06.2025	90.60	89.29	90.25	89.54	1,089,171.00
05.06.2025	89.86	89.18	89.69	89.39	652,423.00
06.06.2025	90.07	88.76	89.57	89.09	781,701.00
09.06.2025	90.11	88.52	89.00	89.41	1,647,367.00
10.06.2025	89.95	89.15	89.51	89.59	664,650.00
11.06.2025	89.97	89.00	89.69	89.21	1,197,667.00
12.06.2025	90.79	89.18	89.39	90.70	1,237,677.00
13.06.2025	91.00	89.75	90.90	89.97	1,021,948.00
16.06.2025	90.67	88.61	90.34	88.92	1,351,709.00
17.06.2025	89.08	87.58	88.89	88.84	1,067,697.00
18.06.2025	88.94	88.08	88.94	88.51	1,497,358.00
20.06.2025	89.50	88.26	88.88	88.57	3,210,960.00
23.06.2025	89.87	88.76	88.95	89.65	1,082,426.00
24.06.2025	90.48	89.56	89.56	90.17	941,473.00
25.06.2025	89.82	88.56	89.72	88.74	904,801.00
26.06.2025	89.43	88.37	88.91	88.97	939,370.00
27.06.2025	89.43	88.25	88.96	88.55	1,807,848.00
30.06.2025	89.52	88.29	88.56	89.47	1,756,460.00
01.07.2025	90.98	89.00	89.69	90.84	1,678,732.00
02.07.2025	91.06	89.74	90.52	90.17	1,201,298.00
03.07.2025	90.49	89.68	89.99	90.42	757,636.00
07.07.2025	90.76	89.52	90.31	90.10	1,005,118.00
08.07.2025	90.22	88.90	89.44	89.62	883,181.00
09.07.2025	90.18	89.15	89.87	89.96	623,039.00
10.07.2025	91.66	89.27	89.78	91.34	1,085,742.00
11.07.2025	91.51	90.29	91.08	91.04	731,698.00
14.07.2025	91.99	90.53	91.02	91.28	793,675.00
15.07.2025	91.21	89.72	91.04	90.01	1,251,536.00
16.07.2025	91.15	89.91	89.91	90.91	757,630.00
17.07.2025	91.96	90.72	90.78	91.55	799,372.00
18.07.2025	92.78	91.89	91.89	92.51	1,015,933.00
21.07.2025	93.54	92.44	92.51	93.15	918,784.00
22.07.2025	94.60	93.29	93.51	94.45	1,097,798.00
23.07.2025	94.70	92.76	94.70	93.10	1,762,679.00
24.07.2025	93.23	91.82	93.03	91.86	1,405,811.00
25.07.2025	92.11	90.08	91.70	90.91	1,760,742.00
28.07.2025	91.13	88.69	90.87	88.69	1,498,078.00
29.07.2025	89.92	88.21	88.65	89.87	1,352,466.00
30.07.2025	90.58	89.01	90.09	89.50	787,058.00
31.07.2025	90.72	88.74	88.74	90.62	1,405,335.00
01.08.2025	91.08	89.80	90.30	90.68	1,188,539.00
04.08.2025	92.34	90.43	90.81	92.24	1,103,151.00
05.08.2025	92.74	91.94	92.23	92.34	1,479,354.00
06.08.2025	94.00	91.13	92.59	92.56	1,750,269.00
07.08.2025	94.44	92.95	93.00	93.78	1,002,789.00
08.08.2025	94.40	92.32	94.37	92.62	1,014,063.00
11.08.2025	93.14	91.97	92.81	92.48	698,363.00
12.08.2025	92.76	91.34	92.57	92.45	700,737.00
13.08.2025	93.07	91.18	92.61	93.06	1,494,092.00
14.08.2025	92.92	91.72	92.91	91.91	1,430,459.00
15.08.2025	92.31	91.03	92.01	91.34	1,463,102.00
18.08.2025	91.42	90.29	91.42	90.33	940,268.00
19.08.2025	92.07	90.37	90.57	92.01	459,138.00
20.08.2025	93.14	91.98	92.49	92.31	1,067,754.00
21.08.2025	92.50	91.11	92.31	91.16	865,800.00
22.08.2025	91.95	90.92	91.66	91.35	959,938.00
25.08.2025	91.14	89.92	91.00	89.98	762,577.00
26.08.2025	90.61	89.72	90.00	89.96	816,281.00
27.08.2025	90.56	89.92	89.97	90.43	1,096,503.00
28.08.2025	90.32	88.96	90.32	89.32	1,110,208.00
29.08.2025	90.37	89.13	89.51	89.36	784,263.00
02.09.2025	89.27	88.47	89.11	88.80	871,487.00
03.09.2025	89.30	88.29	88.61	88.73	720,887.00
04.09.2025	89.49	88.71	89.36	89.28	805,534.00
05.09.2025	89.82	88.70	89.53	89.00	567,462.00
08.09.2025	88.84	87.45	88.84	87.84	862,790.00
09.09.2025	87.89	86.84	86.84	87.38	1,835,526.00
10.09.2025	87.93	87.17	87.38	87.62	828,550.00
11.09.2025	88.52	87.00	87.76	88.37	955,511.00
12.09.2025	88.51	88.07	88.09	88.19	758,980.00
15.09.2025	88.35	87.39	88.20	87.42	588,522.00
16.09.2025	87.24	85.79	87.17	85.90	918,587.00
17.09.2025	86.85	85.86	86.32	86.11	874,208.00
18.09.2025	86.42	85.32	85.45	86.19	166,279.00
19.09.2025	87.06	85.70	86.20	86.56	374,871.00
22.09.2025	86.63	86.06	86.40	86.29	212,604.00
23.09.2025	86.97	86.21	86.43	86.97	189,648.00
24.09.2025	87.68	86.97	87.20	87.09	360,440.00
25.09.2025	87.57	85.92	87.21	86.10	493,601.00
26.09.2025	86.86	85.91	86.19	86.28	726,503.00
29.09.2025	87.85	86.31	86.47	87.66	520,613.00
30.09.2025	89.72	87.64	87.94	89.66	799,306.00
01.10.2025	90.06	88.01	89.52	88.19	503,371.00
02.10.2025	88.38	87.24	87.90	87.89	560,302.00
03.10.2025	90.55	88.23	88.39	90.20	411,180.00
06.10.2025	91.21	89.85	90.25	90.82	554,304.00
07.10.2025	92.15	91.01	91.02	91.99	701,383.00
08.10.2025	92.50	91.45	92.22	91.93	547,502.00
09.10.2025	92.44	91.50	92.01	91.58	365,843.00
10.10.2025	92.56	91.39	91.64	92.39	271,693.00
13.10.2025	92.71	91.40	92.17	92.15	248,915.00
14.10.2025	93.73	92.17	92.42	93.48	462,644.00
15.10.2025	94.10	93.27	93.29	93.72	550,380.00
16.10.2025	94.45	92.85	93.58	93.01	570,379.00
17.10.2025	93.60	92.49	93.17	93.24	408,379.00
20.10.2025	93.81	91.54	91.54	92.73	536,871.00
21.10.2025	93.07	91.95	92.54	92.18	509,706.00
22.10.2025	93.08	91.95	92.70	92.64	582,182.00
23.10.2025	93.30	92.03	93.30	92.57	996,653.00
24.10.2025	92.80	91.96	92.64	92.12	451,883.00
27.10.2025	92.18	90.89	91.91	91.80	394,090.00
28.10.2025	91.41	90.40	91.23	90.70	476,521.00
29.10.2025	90.79	88.92	90.76	89.10	1,239,350.00
30.10.2025	90.27	88.94	88.94	89.54	701,105.00
31.10.2025	89.23	88.26	88.50	88.51	1,073,532.00
03.11.2025	89.95	87.25	89.16	89.45	1,010,547.00
04.11.2025	90.53	89.01	89.66	89.34	753,612.00
05.11.2025	89.22	87.99	89.00	88.56	640,307.00
06.11.2025	88.92	87.60	88.45	87.64	414,742.00
07.11.2025	88.21	86.73	87.80	87.95	725,827.00
10.11.2025	87.98	87.05	87.87	87.70	679,348.00
11.11.2025	88.83	87.57	88.41	88.80	1,130,484.00
12.11.2025	89.10	88.45	88.61	88.98	564,903.00
13.11.2025	89.14	88.09	88.86	88.85	1,351,319.00
14.11.2025	89.10	87.75	88.75	88.38	802,714.00
17.11.2025	89.32	88.04	88.50	89.16	924,652.00
18.11.2025	90.20	89.01	89.32	89.37	435,678.00
19.11.2025	89.49	88.32	89.46	88.72	925,296.00
20.11.2025	89.83	88.68	88.84	89.34	565,447.00
21.11.2025	90.51	89.00	89.37	89.19	1,000,054.00
24.11.2025	89.63	88.24	89.08	89.46	1,279,134.00
25.11.2025	90.59	89.31	89.64	89.50	474,924.00
26.11.2025	90.72	89.74	89.95	90.61	259,961.00
28.11.2025	90.97	90.53	90.60	90.85	122,138.00
01.12.2025	90.49	89.15	90.22	89.35	476,269.00
02.12.2025	89.82	88.48	89.82	88.54	600,037.00
03.12.2025	89.36	88.12	88.64	88.59	538,369.00
04.12.2025	89.00	87.96	88.80	88.08	706,642.00
05.12.2025	88.43	87.57	87.88	88.16	539,975.00
08.12.2025	87.64	86.83	87.50	87.33	585,236.00
09.12.2025	88.22	86.98	87.53	87.01	530,872.00
10.12.2025	87.50	86.18	87.05	86.53	612,030.00
11.12.2025	87.64	86.45	86.61	86.73	354,556.00
12.12.2025	87.84	86.71	86.62	87.84	672,793.00
15.12.2025	88.56	87.59	88.40	88.39	382,928.00
16.12.2025	88.26	87.36	87.65	87.82	447,873.00
17.12.2025	89.08	87.58	87.62	88.92	589,792.00
18.12.2025	89.25	88.08	88.98	88.58	596,366.00
19.12.2025	88.58	87.17	88.43	87.23	800,075.00
22.12.2025	87.91	86.82	87.27	87.68	391,954.00
23.12.2025	88.25	87.30	87.65	88.03	333,973.00

צרו איתנו קשר *5988