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 > קווסט דיאגנוסטיקס > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קווסט דיאגנוסטיקס

Quest Diagnostics

מניה DGX 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	202.835	200.95	202.41	201.73	93,085.00
20.02.2026 17:30	201.985	201.43	201.975	201.65	205,958.00
20.02.2026 18:00	201.53	201.12	201.28	201.23	233,453.00
20.02.2026 18:30	201.33	201.01	201.2	201.24	243,477.00
20.02.2026 19:00	201.49	201.155	201.245	201.235	328,657.00
20.02.2026 19:30	201.5	201.08	201.26	201.28	526,732.00
20.02.2026 20:00	201.59	200.94	201.1	201.59	446,082.00
20.02.2026 20:30	202	201.3	201.3	201.55	584,397.00
20.02.2026 21:00	201.8	201.47	201.625	201.8	539,960.00
20.02.2026 21:30	202.18	201.88	202.01	202.18	564,380.00
20.02.2026 22:00	202.545	202.1	202.28	202.19	679,592.00
20.02.2026 22:30	202.49	201.96	202.25	202.41	1,372,936.00
23.02.2026 16:30	206.03	202.05	202.05	204.84	40,621.00
23.02.2026 17:00	206.13	204.535	204.9	205.22	168,702.00
23.02.2026 17:30	206.0875	204.945	205.2275	206.085	255,568.00
23.02.2026 18:00	205.78	205.095	205.715	205.095	306,452.00
23.02.2026 18:30	205.31	204.64	205.145	205.31	491,721.00
23.02.2026 19:00	205.99	205.325	205.62	205.73	888,858.00
23.02.2026 19:30	206.37	205.72	205.78	206.26	1,032,767.00
23.02.2026 20:00	207.08	206.26	206.26	206.605	1,322,076.00
23.02.2026 20:30	207.305	206.6	206.66	207.06	1,154,469.00
23.02.2026 21:00	207.58	206.99	207.17	207.58	1,487,194.00
23.02.2026 21:30	207.72	207.12	207.655	207.415	1,542,867.00
23.02.2026 22:00	207.415	206.8925	207.38	207.06	1,819,445.00
23.02.2026 22:30	207.44	206.56	206.975	207.44	3,818,169.00
24.02.2026 16:30	208.55	206.355	207.97	207.43	22,294.00
24.02.2026 17:00	208.6299	206.9	207.1	208.275	162,276.00
24.02.2026 17:30	208.63	208.165	208.3	208.165	269,513.00
24.02.2026 18:00	209.22	208.385	208.385	208.885	625,611.00
24.02.2026 18:30	209.37	208.635	209.09	208.635	895,999.00
24.02.2026 19:00	209.31	208.46	208.6	209.06	995,408.00
24.02.2026 19:30	209.05	208.47	208.9	208.47	839,298.00
24.02.2026 20:00	208.5	208.21	208.49	208.21	935,634.00
24.02.2026 20:30	208.63	208.22	208.2585	208.52	957,998.00
24.02.2026 21:00	209.29	208.5125	208.58	208.945	1,599,974.00
24.02.2026 21:30	208.98	208.66	208.935	208.98	1,482,958.00
24.02.2026 22:00	209.23	208.805	209.01	208.805	2,002,146.00
24.02.2026 22:30	209.82	208.71	208.84	209.46	5,077,889.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	175.76	172.68	173.67	173.46	995,501.00
27.02.2025	173.61	171.40	172.61	171.55	1,091,407.00
28.02.2025	173.55	171.00	171.94	172.90	1,197,915.00
03.03.2025	178.09	173.25	173.64	176.95	1,325,750.00
04.03.2025	177.43	174.80	175.79	175.16	1,087,165.00
05.03.2025	175.50	171.34	174.13	172.01	1,533,980.00
06.03.2025	172.13	169.30	171.99	171.67	944,828.00
07.03.2025	176.11	170.13	170.92	175.56	1,091,908.00
10.03.2025	178.87	172.40	174.82	173.12	1,396,712.00
11.03.2025	174.68	167.87	174.68	168.15	1,436,629.00
12.03.2025	167.65	163.00	166.96	166.42	1,527,734.00
13.03.2025	169.42	165.76	166.67	168.82	1,447,810.00
14.03.2025	170.46	168.23	168.28	170.16	1,276,551.00
17.03.2025	174.38	170.00	170.00	173.48	1,072,592.00
18.03.2025	174.88	171.30	172.81	172.45	1,359,965.00
19.03.2025	170.00	163.70	168.73	168.01	1,596,591.00
20.03.2025	167.80	165.50	167.80	166.46	994,461.00
21.03.2025	167.55	165.88	166.47	167.11	1,437,214.00
24.03.2025	168.62	165.88	167.65	167.33	670,768.00
25.03.2025	168.13	164.60	167.83	165.66	769,212.00
26.03.2025	168.14	166.07	166.27	166.62	573,844.00
27.03.2025	167.98	165.60	166.12	166.00	871,932.00
28.03.2025	167.83	165.10	166.12	167.33	1,115,870.00
31.03.2025	170.64	167.48	167.94	169.20	1,587,450.00
01.04.2025	170.56	168.42	168.95	169.28	1,035,821.00
02.04.2025	170.41	167.26	170.00	167.96	940,539.00
03.04.2025	174.00	167.05	168.59	170.63	1,828,461.00
04.04.2025	173.30	163.83	169.46	164.18	2,499,578.00
07.04.2025	166.69	157.75	161.92	164.31	2,210,589.00
08.04.2025	167.57	158.02	167.57	159.80	1,777,655.00
09.04.2025	168.26	157.20	158.15	164.06	2,178,827.00
10.04.2025	165.14	159.83	163.76	163.85	2,073,262.00
11.04.2025	165.06	161.60	163.85	163.99	2,218,365.00
14.04.2025	168.10	163.92	165.06	168.00	1,723,064.00
15.04.2025	169.69	166.63	168.10	167.23	1,139,581.00
16.04.2025	169.67	164.09	167.61	164.47	1,252,674.00
17.04.2025	165.60	162.47	164.31	163.80	1,490,888.00
21.04.2025	164.03	160.02	163.63	161.86	1,401,188.00
22.04.2025	176.02	168.31	169.00	172.84	2,423,043.00
23.04.2025	175.35	169.25	172.77	173.57	1,854,016.00
24.04.2025	176.50	172.55	173.88	175.87	1,567,187.00
25.04.2025	176.16	172.67	175.82	173.76	1,033,362.00
28.04.2025	177.01	174.27	174.68	176.68	1,132,960.00
29.04.2025	179.16	174.32	175.37	178.50	1,307,245.00
30.04.2025	179.08	174.80	177.81	178.22	1,621,057.00
01.05.2025	178.71	175.35	176.39	177.32	857,291.00
02.05.2025	179.32	176.44	179.29	177.95	881,652.00
05.05.2025	179.28	176.87	178.01	177.57	834,646.00
06.05.2025	177.45	175.48	177.15	176.11	837,322.00
07.05.2025	177.73	175.25	175.85	176.57	1,103,504.00
08.05.2025	178.74	175.80	176.30	175.90	1,504,670.00
09.05.2025	178.02	175.12	175.71	176.96	1,309,929.00
12.05.2025	177.93	172.24	175.72	175.90	1,334,111.00
13.05.2025	176.97	174.20	175.31	174.49	1,169,786.00
14.05.2025	174.50	171.37	174.18	172.48	1,333,815.00
15.05.2025	176.99	172.00	172.16	176.41	1,615,995.00
16.05.2025	178.23	175.68	176.71	177.97	2,120,924.00
19.05.2025	178.45	176.79	177.28	178.12	772,838.00
20.05.2025	179.99	177.62	177.77	178.24	994,515.00
21.05.2025	177.60	169.68	177.12	170.48	2,120,421.00
22.05.2025	171.12	168.46	169.94	169.62	1,036,326.00
23.05.2025	171.41	169.04	170.05	171.23	1,006,930.00
27.05.2025	173.95	171.52	171.52	173.68	1,048,425.00
28.05.2025	173.67	171.00	172.91	171.38	746,452.00
29.05.2025	172.57	170.59	171.26	172.00	768,975.00
30.05.2025	173.42	171.36	172.22	173.34	1,612,659.00
02.06.2025	175.21	171.05	172.51	174.40	875,678.00
03.06.2025	174.21	172.02	173.18	173.59	769,335.00
04.06.2025	175.27	172.85	173.82	173.81	742,962.00
05.06.2025	174.70	173.37	173.98	173.65	602,782.00
06.06.2025	175.50	174.17	174.21	174.34	434,243.00
09.06.2025	176.50	172.48	174.07	175.90	495,992.00
10.06.2025	178.13	176.00	176.48	177.42	514,370.00
11.06.2025	178.36	176.23	177.21	176.98	583,067.00
12.06.2025	179.85	176.28	177.13	179.04	743,155.00
13.06.2025	181.90	177.71	178.00	180.21	1,027,597.00
16.06.2025	182.38	179.21	180.93	182.07	988,995.00
17.06.2025	182.26	178.38	181.04	178.95	861,486.00
18.06.2025	180.83	177.76	178.78	179.78	618,899.00
20.06.2025	181.00	178.74	180.00	179.43	1,016,324.00
23.06.2025	180.32	178.52	179.38	179.72	1,200,368.00
24.06.2025	180.02	177.32	179.75	179.90	707,321.00
25.06.2025	179.32	177.55	179.32	178.65	745,549.00
26.06.2025	180.09	175.64	179.53	177.06	1,039,557.00
27.06.2025	180.24	176.56	177.15	177.83	1,205,144.00
30.06.2025	179.76	177.21	177.86	179.63	819,338.00
01.07.2025	181.15	178.07	179.36	179.33	850,186.00
02.07.2025	179.12	174.63	179.12	176.60	895,470.00
03.07.2025	176.92	175.70	176.14	176.92	436,467.00
07.07.2025	176.11	173.08	175.96	173.97	838,348.00
08.07.2025	174.48	172.13	173.21	172.50	1,067,555.00
09.07.2025	173.79	171.29	173.56	173.62	870,958.00
10.07.2025	174.47	171.36	171.86	171.45	913,926.00
11.07.2025	170.88	167.14	170.52	168.09	1,335,577.00
14.07.2025	169.28	166.88	168.25	168.37	1,274,578.00
15.07.2025	168.89	164.65	168.37	166.42	1,177,671.00
16.07.2025	167.76	165.45	166.29	167.03	1,148,044.00
17.07.2025	168.71	165.19	166.08	168.18	1,358,663.00
18.07.2025	170.29	165.88	168.57	166.91	1,557,269.00
21.07.2025	167.42	165.30	167.01	166.45	1,999,277.00
22.07.2025	178.86	170.03	170.63	178.24	2,697,785.00
23.07.2025	180.89	168.32	179.63	170.48	3,085,075.00
24.07.2025	175.76	170.47	172.53	171.90	2,114,200.00
25.07.2025	173.04	167.16	172.60	168.55	1,877,511.00
28.07.2025	168.76	165.78	167.59	167.85	1,086,583.00
29.07.2025	169.62	167.03	168.72	167.93	810,643.00
30.07.2025	169.75	166.75	167.40	168.73	1,093,976.00
31.07.2025	170.14	166.76	166.76	167.41	941,430.00
01.08.2025	171.91	167.96	168.24	170.85	1,421,070.00
04.08.2025	172.73	170.53	170.53	172.44	788,030.00
05.08.2025	174.57	171.91	172.60	173.27	744,213.00
06.08.2025	175.48	171.79	172.86	173.00	994,268.00
07.08.2025	174.47	172.70	173.59	174.27	743,969.00
08.08.2025	177.24	174.58	174.65	176.96	616,267.00
11.08.2025	178.55	177.04	177.09	178.36	653,177.00
12.08.2025	178.87	175.56	177.36	178.68	763,235.00
13.08.2025	179.47	177.59	178.87	179.04	928,465.00
14.08.2025	178.84	177.29	178.84	178.44	679,521.00
15.08.2025	180.37	177.27	178.94	179.77	810,237.00
18.08.2025	180.44	178.84	180.23	178.95	808,442.00
19.08.2025	183.37	179.04	179.08	182.83	784,663.00
20.08.2025	184.97	182.44	183.34	184.40	957,844.00
21.08.2025	185.26	182.84	183.51	183.72	913,249.00
22.08.2025	185.62	179.93	185.00	180.23	947,745.00
25.08.2025	179.19	176.97	177.22	178.66	753,346.00
26.08.2025	180.37	178.39	178.77	180.36	1,044,355.00
27.08.2025	180.89	179.45	180.54	179.76	581,245.00
28.08.2025	179.71	178.13	179.51	179.20	559,910.00
29.08.2025	182.35	179.05	179.56	181.64	731,481.00
02.09.2025	182.01	178.31	180.90	178.70	1,109,126.00
03.09.2025	179.62	177.04	178.34	179.51	689,498.00
04.09.2025	180.84	179.38	180.54	180.11	585,701.00
05.09.2025	183.78	180.20	180.20	183.49	556,216.00
08.09.2025	183.50	180.91	183.50	182.53	438,453.00
09.09.2025	183.38	181.17	182.17	182.68	435,475.00
10.09.2025	182.11	179.77	181.92	180.14	652,042.00
11.09.2025	184.14	180.00	180.28	183.46	598,546.00
12.09.2025	185.05	182.51	183.24	182.91	454,077.00
15.09.2025	183.27	180.58	182.37	180.62	502,784.00
16.09.2025	181.59	179.66	180.48	180.16	549,529.00
17.09.2025	183.46	180.51	181.15	182.25	662,857.00
18.09.2025	184.09	180.71	181.27	183.45	194,749.00
19.09.2025	184.89	183.30	183.49	183.55	310,146.00
22.09.2025	185.51	182.95	182.95	184.92	312,766.00
23.09.2025	187.92	184.96	185.01	186.97	320,459.00
24.09.2025	187.92	186.00	186.17	186.06	237,305.00
25.09.2025	187.26	183.62	186.62	185.44	259,645.00
26.09.2025	189.23	185.17	185.96	189.03	273,883.00
29.09.2025	189.47	187.76	189.17	188.83	229,658.00
30.09.2025	191.49	188.73	188.73	190.65	302,828.00
01.10.2025	190.98	181.81	190.68	181.92	910,324.00
02.10.2025	182.00	177.93	180.72	180.96	521,282.00
03.10.2025	180.68	178.25	179.92	179.33	688,211.00
06.10.2025	179.63	177.51	177.61	178.40	373,866.00
07.10.2025	184.48	178.76	178.82	181.93	501,758.00
08.10.2025	181.95	178.54	181.95	180.93	302,247.00
09.10.2025	182.79	180.89	180.89	181.47	255,424.00
10.10.2025	184.33	181.42	182.10	184.16	325,425.00
13.10.2025	184.24	181.82	182.42	182.73	364,039.00
14.10.2025	185.70	182.77	182.96	185.49	312,644.00
15.10.2025	188.10	185.45	185.64	187.41	579,399.00
16.10.2025	188.71	186.32	187.50	186.88	563,477.00
17.10.2025	190.08	187.16	187.16	189.55	468,049.00
20.10.2025	191.87	189.50	189.67	190.38	657,978.00
21.10.2025	197.52	179.98	196.08	184.25	1,396,179.00
22.10.2025	186.25	180.84	184.75	181.08	777,125.00
23.10.2025	183.38	179.53	181.66	183.21	545,915.00
24.10.2025	184.73	181.95	183.98	182.16	352,552.00
27.10.2025	182.16	179.74	182.16	180.32	401,393.00
28.10.2025	180.63	177.17	179.75	178.35	761,769.00
29.10.2025	178.76	174.72	178.25	174.78	492,621.00
30.10.2025	178.88	174.91	175.81	175.83	651,096.00
31.10.2025	176.81	174.48	175.20	175.97	435,638.00
03.11.2025	179.15	174.68	175.52	178.84	556,041.00
04.11.2025	180.04	176.31	179.61	177.98	452,531.00
05.11.2025	179.38	176.85	178.51	178.25	322,423.00
06.11.2025	178.98	175.67	177.92	176.51	408,143.00
07.11.2025	180.59	176.09	176.62	179.50	470,672.00
10.11.2025	184.59	175.76	178.57	184.42	862,263.00
11.11.2025	191.30	184.84	184.88	188.91	678,501.00
12.11.2025	189.07	186.82	188.37	186.86	454,871.00
13.11.2025	190.47	184.50	186.07	187.57	682,143.00
14.11.2025	188.85	186.12	186.72	186.99	398,806.00
17.11.2025	189.26	185.09	186.69	186.16	549,647.00
18.11.2025	188.16	184.35	186.37	185.27	844,691.00
19.11.2025	187.68	184.18	185.35	185.96	426,805.00
20.11.2025	188.76	186.25	187.07	187.55	584,568.00
21.11.2025	193.76	187.80	187.97	191.13	1,044,092.00
24.11.2025	192.79	189.95	192.79	190.58	1,108,441.00
25.11.2025	193.35	190.73	191.09	192.37	675,484.00
26.11.2025	192.26	189.21	192.03	189.74	390,070.00
28.11.2025	190.26	188.94	189.95	188.94	169,738.00
01.12.2025	189.38	183.66	188.43	183.86	470,936.00
02.12.2025	184.88	182.21	183.77	182.49	548,662.00
03.12.2025	184.16	182.21	183.06	182.68	507,506.00
04.12.2025	185.12	182.30	182.30	184.14	485,952.00
05.12.2025	184.32	182.08	184.32	182.56	315,876.00
08.12.2025	183.50	181.27	182.09	181.85	448,285.00
09.12.2025	182.73	178.61	182.52	179.63	430,493.00
10.12.2025	180.99	178.95	180.70	179.48	580,203.00
11.12.2025	182.06	179.51	179.88	181.69	388,803.00
12.12.2025	183.01	181.23	181.90	182.56	681,873.00
15.12.2025	184.81	183.01	183.15	184.23	375,204.00
16.12.2025	184.82	178.52	184.85	178.65	786,102.00
17.12.2025	179.23	177.02	178.31	179.03	789,668.00
18.12.2025	179.79	176.03	179.38	176.16	431,328.00
19.12.2025	176.83	174.59	175.70	176.03	585,460.00
22.12.2025	177.24	175.63	175.95	176.24	296,585.00
23.12.2025	176.55	174.48	176.13	175.07	326,231.00
24.12.2025	176.20	175.13	175.43	175.82	150,097.00
26.12.2025	176.73	175.65	175.82	175.97	193,220.00
29.12.2025	176.35	174.63	176.34	175.50	251,506.00
30.12.2025	176.37	175.02	175.72	175.49	396,117.00
31.12.2025	175.73	173.39	175.86	173.53	333,327.00
02.01.2026	173.79	172.03	172.90	173.70	288,235.00
05.01.2026	174.48	171.18	172.00	173.41	348,957.00
06.01.2026	181.21	173.38	173.60	180.43	664,203.00
07.01.2026	181.23	177.70	181.10	178.15	321,691.00
08.01.2026	180.66	176.70	178.60	177.73	373,108.00
09.01.2026	178.29	174.43	177.86	174.59	470,491.00
12.01.2026	176.04	173.75	174.65	175.89	347,513.00
13.01.2026	180.40	175.47	176.60	180.05	442,988.00
14.01.2026	187.10	179.83	180.89	186.85	780,169.00
15.01.2026	190.99	186.43	187.40	190.23	584,773.00
16.01.2026	190.96	188.75	189.80	189.52	579,610.00
20.01.2026	191.05	186.88	187.57	189.04	657,021.00
21.01.2026	189.75	184.49	189.14	184.59	494,125.00
22.01.2026	185.47	182.01	184.95	182.26	835,281.00
23.01.2026	182.44	179.73	182.83	181.07	335,149.00
26.01.2026	183.79	181.37	182.30	182.52	318,632.00
27.01.2026	184.39	181.48	181.76	184.28	285,165.00
28.01.2026	183.58	181.63	183.84	182.77	370,097.00
29.01.2026	183.97	181.82	181.70	182.27	293,677.00
30.01.2026	187.19	183.82	183.82	187.13	514,481.00
02.02.2026	186.93	182.36	186.02	184.95	472,565.00
03.02.2026	189.13	184.68	185.00	185.18	383,131.00
04.02.2026	189.80	185.13	186.30	189.24	536,177.00
05.02.2026	193.43	188.65	189.49	192.21	812,898.00
06.02.2026	193.60	189.94	193.14	190.72	533,703.00
09.02.2026	191.74	187.58	189.23	191.54	791,456.00
10.02.2026	207.00	191.90	194.50	205.30	1,237,748.00
11.02.2026	210.36	201.99	206.81	209.24	709,355.00
12.02.2026	213.20	206.82	211.53	206.88	737,789.00
13.02.2026	209.36	204.61	208.49	206.81	608,062.00
17.02.2026	208.24	202.82	208.00	205.61	439,748.00
18.02.2026	206.75	203.17	206.09	204.32	342,739.00
19.02.2026	205.09	202.00	205.09	202.45	382,467.00
20.02.2026	204.41	200.94	204.26	202.30	228,989.00
23.02.2026	207.72	202.05	202.49	207.45	369,503.00
24.02.2026	209.90	206.35	207.95	209.57	397,830.00

צרו איתנו קשר *5988