גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ריאלטי אינקום > גרפים

עדכון אחרון 19:27

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ריאלטי אינקום

Realty Income

מניה O 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	57.81	57.81	57.81	57.81	0.00
16:50	57.65	57.65	57.65	57.65	134,193.00
17:00	57.65	57.65	57.65	57.65	137,208.00
17:10	57.68	57.68	57.68	57.68	108,606.00
17:20	57.67	57.67	57.67	57.67	84,570.00
17:30	57.645	57.645	57.645	57.645	84,999.00
17:40	57.72	57.72	57.72	57.72	70,528.00
17:50	57.6028	57.6028	57.6028	57.6028	77,245.00
18:00	57.635	57.635	57.635	57.635	99,956.00
18:10	57.76	57.76	57.76	57.76	96,354.00
18:20	57.7	57.7	57.7	57.7	64,316.00
18:30	57.675	57.675	57.675	57.675	71,272.00
18:40	57.63	57.63	57.63	57.63	68,855.00
18:50	57.525	57.525	57.525	57.525	51,688.00
19:00	57.48	57.48	57.48	57.48	71,572.00
19:10	57.46	57.46	57.46	57.46	46,597.00
19:20	57.395	57.395	57.395	57.395	59,067.00
19:30	57.29	57.29	57.29	57.29	121,367.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	57.78	57.45	57.715	57.49	1,542,678.00
03.07.2025 17:30	57.7122	57.3971	57.48	57.66	1,911,829.00
03.07.2025 18:00	57.79	57.63	57.63	57.67	2,006,335.00
03.07.2025 18:30	57.855	57.7	57.7	57.84	4,292,860.00
03.07.2025 19:00	57.865	57.695	57.84	57.74	5,492,280.00
03.07.2025 19:30	57.84	57.66	57.81	57.695	6,467,870.00
03.07.2025 20:00	57.68	57.68	57.68	57.68	169,123.00
03.07.2025 20:30	57.68	57.68	57.68	57.68	2,933,590.00
03.07.2025 21:00	57.68	57.68	57.68	57.68	2,934,981.00
03.07.2025 21:30	57.68	57.68	57.68	57.68	2,936,393.00
03.07.2025 22:00	57.68	57.68	57.68	57.68	2,938,024.00
03.07.2025 22:30	57.68	57.68	57.68	57.68	2,941,033.00
07.07.2025 16:30	57.9	57.48	57.85	57.685	1,191,134.00
07.07.2025 17:00	57.765	57.6285	57.69	57.69	1,959,603.00
07.07.2025 17:30	57.7588	57.51	57.67	57.7588	2,486,014.00
07.07.2025 18:00	57.7886	57.605	57.785	57.675	2,033,857.00
07.07.2025 18:30	57.655	57.45	57.655	57.48	4,630,994.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	53.23	52.73	53.04	53.16	5,331,791.00
09.07.2024	53.15	52.61	53.10	52.76	3,598,757.00
10.07.2024	53.63	52.82	52.96	53.58	3,267,339.00
11.07.2024	55.44	54.08	54.13	55.00	5,860,769.00
12.07.2024	56.02	55.27	55.31	55.74	5,213,497.00
15.07.2024	56.18	55.63	55.93	55.98	4,585,942.00
16.07.2024	56.42	55.85	56.13	56.37	4,981,828.00
17.07.2024	57.74	56.40	56.40	57.63	5,251,747.00
18.07.2024	58.57	57.26	57.34	57.73	4,511,377.00
19.07.2024	57.78	57.19	57.67	57.58	3,637,280.00
22.07.2024	-99.99	-99.99	57.41	57.18	0.00
23.07.2024	57.82	57.13	57.26	57.49	3,267,066.00
24.07.2024	57.94	57.14	57.49	57.26	4,851,890.00
25.07.2024	58.18	57.12	57.46	57.36	4,722,091.00
26.07.2024	58.28	57.41	57.62	58.07	3,124,993.00
29.07.2024	58.33	57.67	58.18	58.21	2,695,489.00
30.07.2024	58.53	58.11	58.26	58.37	4,057,466.00
31.07.2024	58.29	57.35	58.26	57.43	7,588,298.00
01.08.2024	58.06	57.49	57.64	58.01	5,697,357.00
02.08.2024	59.44	57.65	57.65	59.32	8,208,476.00
05.08.2024	59.96	56.88	56.88	59.18	12,101,760.00
06.08.2024	61.35	58.56	58.88	60.44	8,954,807.00
07.08.2024	61.60	60.27	60.45	60.28	7,716,099.00
08.08.2024	60.41	59.56	60.34	60.22	6,666,626.00
09.08.2024	60.67	59.92	60.50	60.57	3,343,617.00
12.08.2024	60.38	59.74	60.32	60.31	4,349,315.00
13.08.2024	60.98	60.10	60.83	60.31	4,225,521.00
14.08.2024	60.45	59.97	60.38	60.13	4,164,006.00
15.08.2024	59.94	59.41	59.88	59.71	5,517,814.00
16.08.2024	60.20	59.63	59.77	60.05	6,539,910.00
19.08.2024	60.90	60.03	60.04	60.86	2,661,185.00
20.08.2024	61.03	60.29	60.86	60.56	3,162,254.00
21.08.2024	60.96	60.19	60.59	60.93	3,301,368.00
22.08.2024	60.99	60.34	60.93	60.50	3,409,565.00
23.08.2024	61.29	60.62	60.71	61.09	4,237,971.00
26.08.2024	61.99	61.39	61.48	61.77	3,402,901.00
27.08.2024	62.27	61.49	61.61	62.15	3,489,391.00
28.08.2024	62.41	61.56	62.30	61.99	3,291,132.00
29.08.2024	62.08	60.98	61.97	61.40	3,677,111.00
30.08.2024	62.23	61.52	61.54	62.11	5,695,585.00
03.09.2024	62.61	61.52	61.63	62.28	4,810,264.00
04.09.2024	62.89	62.28	62.28	62.71	4,029,814.00
05.09.2024	63.39	62.13	63.20	62.33	4,740,061.00
06.09.2024	62.67	61.78	62.38	62.40	4,562,651.00
09.09.2024	62.97	62.05	62.11	62.86	4,476,662.00
10.09.2024	63.10	62.58	63.01	62.81	2,478,951.00
11.09.2024	62.70	61.90	62.35	62.61	2,948,514.00
12.09.2024	62.79	61.95	62.61	62.41	2,786,587.00
13.09.2024	62.90	62.08	62.82	62.71	3,503,498.00
16.09.2024	63.23	62.58	62.98	62.68	3,050,388.00
17.09.2024	63.13	62.48	62.76	62.49	3,635,483.00
18.09.2024	63.23	61.89	62.54	62.19	4,635,135.00
19.09.2024	62.10	60.42	61.95	60.70	7,215,528.00
20.09.2024	61.76	60.44	60.56	61.63	12,364,050.00
23.09.2024	62.49	61.85	62.00	62.32	4,116,154.00
24.09.2024	62.90	61.73	62.01	62.56	5,124,984.00
25.09.2024	62.88	62.30	62.71	62.64	5,122,438.00
26.09.2024	62.99	62.18	62.49	62.48	4,224,540.00
27.09.2024	63.27	62.54	62.81	62.73	4,284,695.00
30.09.2024	63.49	62.51	62.90	63.42	7,112,630.00
01.10.2024	63.60	62.76	63.33	63.00	5,289,787.00
02.10.2024	62.82	62.01	62.53	62.42	4,319,318.00
03.10.2024	62.51	61.79	62.30	62.40	3,608,356.00
04.10.2024	62.57	61.17	61.62	62.01	5,246,281.00
07.10.2024	61.87	61.46	61.87	61.67	4,009,410.00
08.10.2024	61.95	61.10	61.78	61.51	4,437,853.00
09.10.2024	61.92	61.31	61.47	61.81	2,867,169.00
10.10.2024	62.27	61.17	61.80	61.47	3,183,019.00
11.10.2024	62.02	61.50	61.73	61.75	2,911,100.00
14.10.2024	62.33	61.53	61.73	62.11	3,126,275.00
15.10.2024	63.74	62.36	62.49	63.36	3,836,856.00
16.10.2024	64.30	63.39	63.42	64.23	3,612,222.00
17.10.2024	64.10	63.43	63.84	63.96	3,447,817.00
18.10.2024	64.76	63.62	64.00	64.71	3,403,823.00
21.10.2024	64.88	63.75	64.54	63.79	3,291,081.00
22.10.2024	63.94	63.44	63.58	63.69	2,836,833.00
23.10.2024	64.42	63.60	63.60	64.24	4,230,872.00
24.10.2024	64.68	63.29	64.15	63.31	3,832,246.00
25.10.2024	63.29	61.21	63.21	61.31	5,980,919.00
28.10.2024	62.11	61.18	61.81	61.29	4,596,291.00
29.10.2024	61.34	60.40	61.11	60.41	5,168,331.00
30.10.2024	61.00	60.30	60.52	60.48	4,558,586.00
31.10.2024	60.40	59.32	60.25	59.37	9,156,520.00
04.11.2024	60.05	58.91	58.99	59.29	4,685,836.00
05.11.2024	59.01	57.92	59.00	58.82	5,504,719.00
06.11.2024	58.24	56.00	58.24	57.00	11,339,830.00
07.11.2024	57.33	56.26	57.27	56.38	7,212,191.00
11.11.2024	58.65	57.48	57.52	57.65	5,036,540.00
12.11.2024	57.65	56.98	57.40	57.02	3,661,686.00
13.11.2024	57.59	56.62	57.44	56.90	3,750,208.00
14.11.2024	56.84	55.88	56.84	56.07	5,067,682.00
15.11.2024	56.62	55.95	56.08	56.54	7,886,018.00
18.11.2024	56.89	55.97	56.14	56.77	4,203,847.00
19.11.2024	57.17	56.32	56.72	57.18	3,358,422.00
20.11.2024	57.27	56.63	56.92	56.88	4,083,344.00
21.11.2024	57.51	56.56	56.72	57.39	2,946,295.00
22.11.2024	57.88	57.30	57.65	57.42	3,116,590.00
25.11.2024	57.72	57.17	57.50	57.45	6,782,014.00
26.11.2024	57.84	57.08	57.39	57.75	3,030,295.00
27.11.2024	58.78	58.13	58.14	58.32	3,011,635.00
29.11.2024	58.65	57.79	58.50	57.89	3,485,068.00
02.12.2024	57.67	56.41	57.57	56.69	5,039,844.00
03.12.2024	56.94	56.00	56.90	56.03	4,843,143.00
04.12.2024	56.57	55.94	56.35	56.17	4,000,725.00
05.12.2024	56.17	55.68	55.97	56.06	3,784,887.00
06.12.2024	56.36	55.95	56.06	56.17	3,104,956.00
09.12.2024	56.68	55.77	56.10	56.48	3,941,825.00
10.12.2024	56.32	55.69	56.25	55.78	5,080,321.00
11.12.2024	55.98	55.17	55.67	55.32	5,740,157.00
12.12.2024	55.88	55.06	55.17	55.14	3,873,999.00
13.12.2024	55.51	54.76	55.00	55.34	3,858,785.00
16.12.2024	55.47	54.52	55.00	54.58	5,648,168.00
17.12.2024	55.15	54.14	54.40	54.52	4,938,653.00
18.12.2024	54.82	52.78	54.30	52.81	7,558,733.00
19.12.2024	53.51	51.74	53.17	51.76	7,818,212.00
20.12.2024	53.56	52.00	52.00	52.79	14,352,920.00
23.12.2024	53.07	52.44	52.70	53.00	5,460,871.00
24.12.2024	53.24	52.67	52.88	53.24	2,584,682.00
26.12.2024	53.39	52.89	53.11	53.07	4,245,381.00
27.12.2024	53.48	52.47	52.93	52.66	5,358,557.00
30.12.2024	52.86	52.20	52.56	52.73	5,681,792.00
31.12.2024	53.48	52.87	52.96	53.41	5,634,177.00
06.01.2025	53.28	52.47	53.21	52.73	6,837,729.00
07.01.2025	53.58	52.40	52.85	52.51	4,885,432.00
08.01.2025	52.54	51.95	52.54	52.51	4,719,308.00
10.01.2025	52.24	51.64	52.01	51.67	5,677,945.00
13.01.2025	52.53	51.60	51.75	52.47	5,032,460.00
14.01.2025	53.36	52.45	52.54	53.15	4,273,690.00
15.01.2025	54.40	53.04	54.38	53.17	4,944,974.00
16.01.2025	54.63	53.10	53.19	54.58	4,316,714.00
17.01.2025	55.10	54.46	54.65	54.62	5,339,602.00
21.01.2025	55.49	54.66	54.73	55.26	5,722,467.00
22.01.2025	54.95	53.93	54.86	53.96	4,942,160.00
23.01.2025	54.24	53.53	54.08	54.13	3,591,794.00
24.01.2025	54.57	53.88	54.05	54.34	3,354,384.00
27.01.2025	56.15	54.91	55.10	56.00	5,323,166.00
28.01.2025	55.92	54.89	55.63	54.98	3,683,856.00
29.01.2025	55.17	53.89	55.09	54.06	3,498,694.00
30.01.2025	54.84	53.78	54.70	54.32	4,270,517.00
31.01.2025	55.08	54.03	54.09	54.64	6,764,221.00
03.02.2025	54.60	53.61	53.90	54.57	1,185,357.00
04.02.2025	54.44	53.85	54.29	54.03	3,690,803.00
05.02.2025	54.73	54.05	54.59	54.61	1,781,149.00
06.02.2025	54.70	54.01	54.62	54.29	4,357,771.00
07.02.2025	54.35	53.87	54.18	54.12	4,540,583.00
10.02.2025	54.37	53.58	54.05	53.96	3,821,835.00
11.02.2025	54.58	53.80	53.99	54.38	3,886,417.00
12.02.2025	54.15	53.30	53.66	54.07	4,301,407.00
13.02.2025	54.92	53.93	54.12	54.80	2,170,416.00
14.02.2025	55.43	54.47	55.08	54.49	3,713,952.00
18.02.2025	55.24	54.23	54.35	55.23	3,805,441.00
19.02.2025	55.88	55.00	55.04	55.67	4,116,441.00
20.02.2025	56.69	55.67	55.67	56.52	5,211,102.00
21.02.2025	57.33	56.63	56.72	57.09	7,374,222.00
24.02.2025	57.56	56.66	56.74	57.31	5,259,634.00
25.02.2025	56.46	54.13	55.69	56.26	9,603,391.00
26.02.2025	56.91	55.90	56.15	56.10	6,056,664.00
27.02.2025	56.83	56.05	56.07	56.57	5,072,075.00
28.02.2025	57.25	56.66	56.84	57.03	7,514,593.00
03.03.2025	57.64	56.63	56.68	57.55	5,848,556.00
04.03.2025	58.53	57.70	57.70	57.76	8,272,142.00
05.03.2025	58.26	57.09	57.34	58.11	5,363,454.00
06.03.2025	58.27	56.73	57.86	57.33	7,118,793.00
07.03.2025	59.01	57.43	57.47	58.48	6,253,286.00
10.03.2025	60.39	58.22	58.75	58.49	7,572,482.00
11.03.2025	58.77	56.23	58.50	56.71	7,476,451.00
12.03.2025	56.72	55.88	56.50	56.37	7,058,602.00
13.03.2025	57.45	55.80	56.50	55.86	5,817,653.00
14.03.2025	56.82	55.86	55.97	56.69	6,364,503.00
17.03.2025	57.37	56.81	56.95	56.98	3,831,373.00
18.03.2025	57.18	56.60	56.99	56.96	3,706,688.00
19.03.2025	57.03	56.28	56.96	56.44	6,034,821.00
20.03.2025	56.66	56.10	56.62	56.46	5,075,432.00
21.03.2025	56.33	55.57	56.27	55.80	10,835,280.00
24.03.2025	56.46	55.75	55.90	56.28	4,696,569.00
25.03.2025	56.45	55.51	56.33	55.65	6,715,847.00
26.03.2025	56.72	55.72	55.80	56.56	4,471,496.00
27.03.2025	56.93	56.10	56.47	56.16	4,487,217.00
28.03.2025	56.74	55.98	56.40	56.61	3,298,916.00
31.03.2025	58.27	56.75	56.75	58.01	8,191,964.00
01.04.2025	58.20	56.51	57.93	57.15	5,128,015.00
02.04.2025	57.54	56.68	57.36	57.12	4,710,837.00
03.04.2025	58.16	56.38	57.51	57.06	9,610,774.00
04.04.2025	56.99	55.07	56.33	55.15	10,537,530.00
07.04.2025	55.04	52.48	52.70	52.93	11,802,590.00
08.04.2025	54.44	51.81	54.04	52.27	11,733,680.00
09.04.2025	54.37	50.71	51.50	53.98	10,377,340.00
10.04.2025	54.78	52.61	53.90	54.15	7,973,335.00
11.04.2025	55.35	53.65	54.00	55.22	6,512,223.00
14.04.2025	56.63	55.36	55.53	56.27	4,581,282.00
15.04.2025	57.13	56.14	56.43	57.01	4,985,890.00
16.04.2025	57.92	56.98	57.00	57.26	4,653,194.00
17.04.2025	58.62	57.20	57.32	58.32	5,099,843.00
21.04.2025	58.69	57.15	58.15	57.96	4,406,854.00
22.04.2025	58.88	57.98	58.32	58.52	3,887,094.00
23.04.2025	58.66	57.42	58.36	58.05	4,949,378.00
24.04.2025	58.10	56.96	58.10	57.15	5,507,699.00
25.04.2025	57.37	56.56	57.26	56.90	3,798,736.00
28.04.2025	57.37	56.42	56.81	57.24	3,784,813.00
29.04.2025	57.67	56.83	57.24	57.38	3,476,553.00
30.04.2025	58.06	56.96	57.56	57.86	7,977,779.00
01.05.2025	57.88	57.04	57.70	57.17	4,301,696.00
02.05.2025	57.70	56.79	57.60	56.96	4,289,932.00
05.05.2025	57.35	56.75	56.96	56.94	4,373,793.00
06.05.2025	57.55	56.37	56.88	56.79	5,633,973.00
07.05.2025	57.23	56.58	56.80	56.74	6,814,473.00
08.05.2025	56.81	56.20	56.70	56.25	4,850,708.00
09.05.2025	56.88	55.94	56.21	56.69	2,722,016.00
12.05.2025	56.19	55.35	56.15	55.94	8,764,271.00
13.05.2025	55.89	54.81	55.78	55.06	6,613,326.00
14.05.2025	55.18	54.38	55.05	54.54	6,261,020.00
15.05.2025	55.40	54.52	54.79	55.40	5,826,494.00
16.05.2025	56.34	55.30	55.50	56.24	6,463,642.00
19.05.2025	56.38	55.90	56.10	56.25	4,686,923.00
20.05.2025	56.35	56.00	56.00	56.20	2,775,149.00
21.05.2025	56.20	55.17	56.13	55.25	4,522,064.00
22.05.2025	55.39	54.64	55.23	55.18	4,031,428.00
23.05.2025	55.70	55.03	55.46	55.53	3,899,186.00
27.05.2025	56.33	55.54	55.79	56.16	4,483,762.00
28.05.2025	56.20	55.66	56.16	55.85	3,293,627.00
29.05.2025	56.37	55.56	55.80	56.36	4,846,594.00
30.05.2025	56.75	56.11	56.39	56.62	9,962,065.00
02.06.2025	56.59	55.67	56.10	56.58	4,526,308.00
03.06.2025	56.32	55.85	56.22	56.01	4,752,675.00
04.06.2025	56.20	55.52	55.85	55.92	5,141,516.00
05.06.2025	56.03	55.57	56.01	55.83	4,876,613.00
06.06.2025	56.18	55.60	55.78	56.00	4,839,557.00
09.06.2025	56.90	55.86	55.96	56.81	5,645,215.00
10.06.2025	57.55	56.83	56.83	57.32	3,466,618.00
11.06.2025	57.94	57.35	57.37	57.76	4,190,113.00
12.06.2025	58.12	57.52	57.79	57.96	4,261,491.00
13.06.2025	58.17	57.27	57.82	57.64	4,811,007.00
16.06.2025	58.06	57.22	57.69	57.39	5,053,252.00
17.06.2025	57.74	57.08	57.40	57.53	4,267,971.00
18.06.2025	57.91	57.26	57.62	57.58	4,408,331.00
20.06.2025	57.99	57.14	57.56	57.18	16,931,680.00
23.06.2025	58.45	57.22	57.22	58.37	5,161,127.00
24.06.2025	58.41	57.88	58.26	57.98	5,382,737.00
25.06.2025	57.78	57.05	57.74	57.08	8,454,592.00
26.06.2025	57.55	56.70	57.38	57.20	6,176,906.00
27.06.2025	57.65	56.81	57.31	57.03	5,173,560.00
30.06.2025	57.65	56.56	57.07	57.61	7,251,924.00
01.07.2025	58.14	57.22	57.44	57.80	5,679,606.00
02.07.2025	57.84	57.14	57.50	57.75	3,962,333.00
03.07.2025	57.88	57.39	57.72	57.68	2,941,630.00

צרו איתנו קשר *5988