גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > דולר טרי > גרפים

עדכון אחרון 17:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דולר טרי

Dollar Tree

מניה DLTR נאסד"ק 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	63.39	63.39	63.39	63.39	0.00
16:50	63.71	63.71	63.71	63.71	102,146.00
17:00	63.97	63.97	63.97	63.97	72,356.00
17:10	63.94	63.94	63.94	63.94	92,698.00
17:20	64.06	64.06	64.06	64.06	43,308.00
17:30	64.41	64.41	64.41	64.41	37,123.00
17:40	65.05	65.05	65.05	65.05	89,376.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	65.6	64.96	65.34	65.1401	1,210,179.00
15.11.2024 17:30	65.13	64.34	65.02	64.34	1,994,968.00
15.11.2024 18:00	64.82	64.22	64.295	64.82	3,479,656.00
15.11.2024 18:30	65.4	64.83	64.84	65.18	5,533,942.00
15.11.2024 19:00	65.49	65.11	65.17	65.3401	6,154,845.00
15.11.2024 19:30	65.37	65.08	65.34	65.205	6,069,590.00
15.11.2024 20:00	65.244	64.9	65.19	65.14	7,414,228.00
15.11.2024 20:30	65.12	64.635	65.115	64.7699	10,096,279.00
15.11.2024 21:00	65.39	64.75	64.85	65.3	8,308,891.00
15.11.2024 21:30	65.32	64.85	65.32	64.96	12,532,779.00
15.11.2024 22:00	65.19	64.72	64.985	64.72	11,251,212.00
15.11.2024 22:30	64.9481	64.095	64.77	64.215	14,253,425.00
18.11.2024 16:30	67.48	64.405	64.405	67.48	1,145,289.00
18.11.2024 17:00	68.46	67.56	67.57	67.56	3,386,693.00
18.11.2024 17:30	67.72	66.8801	67.68	66.8801	3,968,901.00
18.11.2024 18:00	67.095	65.84	67	65.87	7,220,261.00
18.11.2024 18:30	66.47	65.6	65.92	65.655	12,041,672.00
18.11.2024 19:00	66.065	65.52	65.655	66.01	11,926,052.00
18.11.2024 19:30	66.315	65.97	66.02	66.12	12,383,671.00
18.11.2024 20:00	66.33	65.965	66.125	66.215	11,481,824.00
18.11.2024 20:30	66.47	66.015	66.17	66.21	16,292,491.00
18.11.2024 21:00	66.205	66.09	66.14	66.14	6,180,142.00
18.11.2024 21:30	66.4	65.99	66.13	66.36	15,191,193.00
18.11.2024 22:00	66.5	66.18	66.29	66.305	14,327,500.00
18.11.2024 22:30	66.51	66.16	66.28	66.475	17,291,107.00
19.11.2024 16:30	67.115	65.37	66.53	65.67	578,790.00
19.11.2024 17:00	65.495	65	65.45	65.45	1,535,044.00
19.11.2024 17:30	65.63	65.27	65.375	65.48	1,794,657.00
19.11.2024 18:00	65.69	65.47	65.47	65.635	1,585,021.00
19.11.2024 18:30	65.91	65.485	65.6399	65.91	5,579,988.00
19.11.2024 19:00	66.02	65.805	65.92	65.98	6,709,270.00
19.11.2024 19:30	66.005	65.19	66	65.2506	5,417,417.00
19.11.2024 20:00	65.27	64.74	65.27	64.925	6,378,652.00
19.11.2024 20:30	65.125	64.843	64.89	65.125	8,555,446.00
19.11.2024 21:00	65.2529	65.01	65.115	65.115	9,246,840.00
19.11.2024 21:30	65.2	64.87	65.08	64.88	8,799,702.00
19.11.2024 22:00	65.085	64.845	64.8899	64.86	9,664,454.00
19.11.2024 22:30	64.975	64.73	64.855	64.87	10,500,688.00
20.11.2024 16:30	64	61.83	64	62.39	2,112,549.00
20.11.2024 17:00	63.005	62.26	62.47	62.93	3,798,464.00
20.11.2024 17:30	62.875	62.51	62.77	62.56	3,698,925.00
20.11.2024 18:00	62.705	62.26	62.51	62.58	7,468,629.00
20.11.2024 18:30	62.565	61.88	62.505	62.2	12,416,181.00
20.11.2024 19:00	62.2722	61.88	62.175	62.22	11,943,692.00
20.11.2024 19:30	62.34	62.13	62.27	62.14	13,995,555.00
20.11.2024 20:00	62.42	62.05	62.0651	62.09	13,751,955.00
20.11.2024 20:30	62.54	62.11	62.115	62.48	14,364,366.00
20.11.2024 21:00	62.695	62.38	62.475	62.675	19,674,302.00
20.11.2024 21:30	62.975	62.57	62.675	62.78	18,862,143.00
20.11.2024 22:00	62.91	62.49	62.76	62.54	17,876,429.00
20.11.2024 22:30	63.2	62.47	62.51	63.16	13,744,373.00
21.11.2024 16:30	64.16	62.96	63.35	63.93	274,658.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	116.40	115.04	115.87	115.57	1,643,999.00
24.11.2023	117.64	115.03	115.30	117.32	1,039,392.00
27.11.2023	117.94	115.90	117.00	116.35	2,768,970.00
28.11.2023	117.29	115.01	116.44	116.04	3,977,778.00
29.11.2023	122.13	116.58	117.33	121.12	5,584,393.00
30.11.2023	124.21	120.72	121.80	123.59	3,673,600.00
01.12.2023	126.39	122.82	123.44	126.15	2,352,489.00
04.12.2023	128.52	125.23	125.43	128.22	2,406,262.00
05.12.2023	129.45	127.27	128.02	127.76	1,640,370.00
06.12.2023	128.86	125.41	128.86	126.03	2,189,697.00
07.12.2023	127.90	124.11	127.17	126.74	1,889,329.00
08.12.2023	127.26	124.35	126.28	124.41	1,578,413.00
11.12.2023	127.31	125.60	126.24	126.68	2,720,164.00
12.12.2023	127.18	125.56	126.58	126.95	1,777,507.00
13.12.2023	130.62	126.20	127.32	130.48	1,196,826.00
14.12.2023	132.76	128.99	131.56	129.84	1,986,440.00
15.12.2023	131.68	128.92	129.84	130.81	5,109,627.00
18.12.2023	131.35	130.13	131.35	130.40	2,188,744.00
19.12.2023	133.84	131.23	131.23	133.60	2,405,322.00
20.12.2023	135.72	131.80	132.52	134.40	3,809,627.00
21.12.2023	136.11	132.83	135.58	134.33	2,024,109.00
22.12.2023	137.13	135.34	135.69	136.56	1,935,505.00
26.12.2023	140.56	137.10	137.29	140.01	1,631,252.00
27.12.2023	142.71	140.08	140.10	141.84	1,766,317.00
28.12.2023	142.88	141.21	141.50	142.29	1,358,089.00
29.12.2023	142.90	141.01	142.24	142.06	1,252,021.00
02.01.2024	145.09	142.13	142.23	142.54	2,660,244.00
03.01.2024	141.83	136.62	141.58	136.72	2,382,043.00
04.01.2024	137.75	135.85	137.00	136.18	2,104,919.00
05.01.2024	137.79	135.25	135.90	136.29	1,642,631.00
08.01.2024	138.06	135.00	135.59	137.57	1,578,665.00
09.01.2024	138.23	135.37	136.00	138.04	2,777,879.00
10.01.2024	139.10	137.08	137.87	137.62	1,750,753.00
11.01.2024	137.62	135.38	137.62	135.45	805,026.00
12.01.2024	136.38	134.19	135.72	135.76	1,417,117.00
16.01.2024	136.02	133.98	135.30	135.99	2,222,025.00
17.01.2024	135.88	134.04	135.06	135.44	1,986,321.00
18.01.2024	135.00	131.01	135.00	132.51	3,385,843.00
19.01.2024	132.52	129.22	132.52	130.48	2,626,744.00
22.01.2024	131.86	128.77	130.73	131.02	1,789,161.00
23.01.2024	132.64	130.42	132.01	131.39	1,759,880.00
24.01.2024	131.54	129.53	131.54	130.16	2,326,804.00
25.01.2024	132.44	129.51	131.83	132.23	2,617,744.00
26.01.2024	133.91	131.80	131.89	132.73	1,732,224.00
29.01.2024	137.13	132.90	136.47	133.79	4,042,770.00
30.01.2024	133.50	130.81	133.50	131.31	2,523,271.00
31.01.2024	132.70	130.61	131.80	130.62	1,502,892.00
01.02.2024	136.09	130.86	131.31	135.63	1,656,344.00
02.02.2024	138.97	133.93	135.00	138.71	2,452,343.00
05.02.2024	139.36	135.63	137.80	137.16	1,943,095.00
06.02.2024	138.71	135.74	136.72	137.77	1,215,134.00
07.02.2024	141.33	139.48	140.32	139.83	2,676,611.00
08.02.2024	142.82	139.46	139.99	140.90	1,819,651.00
09.02.2024	140.73	139.17	140.24	139.50	2,433,508.00
12.02.2024	143.14	139.00	139.50	142.83	1,714,701.00
13.02.2024	141.95	138.23	141.95	139.79	1,482,303.00
14.02.2024	140.87	138.40	140.55	139.88	1,465,798.00
15.02.2024	144.15	140.36	140.79	142.15	1,622,620.00
16.02.2024	145.46	141.41	141.72	143.40	2,635,128.00
20.02.2024	146.47	144.30	144.62	146.29	3,171,060.00
21.02.2024	146.50	145.02	146.28	145.43	2,314,793.00
22.02.2024	146.37	143.40	144.43	144.78	1,780,292.00
23.02.2024	146.47	144.68	145.15	145.88	3,255,122.00
26.02.2024	146.87	144.90	145.62	145.77	2,422,630.00
27.02.2024	149.09	145.21	145.25	148.90	2,129,758.00
28.02.2024	148.97	145.60	148.97	146.14	2,006,789.00
29.02.2024	147.34	146.07	147.31	146.68	2,529,733.00
01.03.2024	149.29	145.43	145.98	148.44	2,148,692.00
04.03.2024	148.97	145.79	148.28	146.41	1,933,371.00
05.03.2024	151.21	147.81	147.89	149.08	2,019,380.00
06.03.2024	150.18	148.13	149.98	149.18	3,367,286.00
07.03.2024	151.00	148.03	151.00	150.08	2,417,094.00
08.03.2024	149.75	146.71	149.74	147.92	3,703,661.00
11.03.2024	149.35	146.53	147.91	149.04	2,323,770.00
12.03.2024	150.74	148.69	149.40	149.75	3,256,807.00
13.03.2024	133.37	126.80	129.15	128.42	14,557,520.00
14.03.2024	129.57	124.01	128.54	125.23	5,901,295.00
15.03.2024	128.38	124.68	124.68	127.42	6,022,256.00
18.03.2024	128.18	126.63	126.72	127.25	6,225,559.00
19.03.2024	128.62	126.27	127.47	128.19	4,543,731.00
20.03.2024	128.80	126.59	127.87	128.10	4,212,979.00
21.03.2024	127.96	125.95	127.50	127.21	2,867,306.00
22.03.2024	127.60	125.56	127.60	125.71	2,668,009.00
25.03.2024	127.21	125.50	126.47	126.15	2,580,540.00
26.03.2024	128.50	125.78	126.00	127.53	3,649,642.00
27.03.2024	132.60	128.21	128.62	132.50	2,436,075.00
28.03.2024	133.94	132.16	132.49	133.15	5,908,886.00
01.04.2024	137.14	133.36	133.67	135.91	3,134,951.00
02.04.2024	135.88	132.78	135.88	134.73	3,156,981.00
03.04.2024	136.02	133.41	134.63	134.19	2,923,461.00
04.04.2024	135.94	129.54	134.59	129.74	3,454,372.00
05.04.2024	131.52	128.81	129.76	130.71	4,408,619.00
08.04.2024	130.45	128.14	129.77	128.22	3,401,924.00
09.04.2024	128.93	126.58	128.01	127.33	2,092,976.00
10.04.2024	129.26	124.91	125.46	128.73	2,426,055.00
11.04.2024	131.42	128.71	130.00	130.25	2,005,616.00
12.04.2024	129.63	124.98	129.15	125.19	3,462,579.00
15.04.2024	128.00	125.32	127.19	125.36	2,201,752.00
16.04.2024	125.72	123.34	124.81	124.06	1,923,078.00
17.04.2024	125.20	123.10	125.07	123.75	1,854,219.00
18.04.2024	124.81	122.08	124.81	122.23	1,824,815.00
19.04.2024	122.75	121.55	121.82	122.03	1,942,965.00
22.04.2024	123.41	121.21	122.76	121.69	2,052,984.00
23.04.2024	122.65	121.37	121.82	122.56	2,164,709.00
24.04.2024	123.06	120.41	121.73	122.39	1,735,328.00
25.04.2024	123.15	120.03	122.78	121.69	1,768,920.00
26.04.2024	122.89	120.53	120.53	121.74	1,349,844.00
29.04.2024	121.96	116.56	121.18	118.81	5,275,326.00
30.04.2024	119.54	117.46	118.81	118.25	2,222,436.00
01.05.2024	120.34	117.58	119.68	118.60	1,928,445.00
02.05.2024	120.67	117.80	118.92	119.78	1,515,916.00
03.05.2024	121.27	119.95	120.05	120.73	1,470,981.00
06.05.2024	121.33	119.24	121.33	120.18	1,760,064.00
07.05.2024	122.82	120.16	120.37	121.67	1,808,819.00
08.05.2024	121.02	119.40	121.02	119.57	2,314,249.00
09.05.2024	120.76	119.12	119.87	120.15	3,346,731.00
10.05.2024	121.26	119.48	120.06	121.04	2,129,614.00
13.05.2024	122.51	119.85	122.34	120.20	2,231,841.00
14.05.2024	122.54	118.58	122.34	118.88	1,824,279.00
15.05.2024	119.96	118.28	119.52	118.80	1,936,196.00
16.05.2024	123.17	119.50	119.81	121.26	2,120,574.00
17.05.2024	120.89	117.15	120.80	117.31	2,356,597.00
20.05.2024	117.29	113.31	117.20	113.48	2,910,860.00
21.05.2024	116.37	114.01	115.23	114.70	2,400,112.00
22.05.2024	115.58	112.60	113.23	113.77	2,010,677.00
23.05.2024	114.70	112.62	113.55	114.60	2,967,822.00
24.05.2024	116.54	114.46	115.40	115.37	1,628,615.00
28.05.2024	116.23	112.86	114.71	113.02	2,110,778.00
29.05.2024	114.73	112.35	112.35	113.83	2,228,797.00
30.05.2024	117.69	113.91	115.13	114.80	3,251,783.00
31.05.2024	118.37	114.24	114.31	117.95	2,843,996.00
03.06.2024	121.19	117.60	117.82	120.98	3,671,650.00
04.06.2024	121.89	120.16	121.09	120.27	3,502,514.00
05.06.2024	121.92	112.55	118.00	114.38	8,736,872.00
06.06.2024	115.86	111.47	113.37	112.37	4,531,861.00
07.06.2024	112.71	110.72	112.20	111.29	2,299,601.00
10.06.2024	111.96	109.55	111.28	110.19	2,780,672.00
11.06.2024	111.33	109.50	110.06	109.64	2,098,014.00
12.06.2024	111.44	108.54	110.10	108.87	3,640,818.00
13.06.2024	108.57	105.93	108.57	106.53	2,675,455.00
14.06.2024	106.87	104.60	106.47	106.03	1,898,701.00
17.06.2024	109.19	105.02	105.69	108.65	2,477,785.00
18.06.2024	108.94	106.10	108.85	107.24	1,918,131.00
20.06.2024	108.27	105.81	106.59	107.58	2,671,344.00
21.06.2024	108.67	106.24	108.01	106.87	5,215,295.00
24.06.2024	108.46	106.01	107.00	107.35	4,332,725.00
25.06.2024	106.89	104.93	106.89	105.41	2,301,239.00
26.06.2024	105.64	101.85	105.13	103.43	5,640,854.00
27.06.2024	106.28	103.04	103.45	105.21	7,070,664.00
28.06.2024	107.32	104.25	105.04	106.77	3,212,475.00
01.07.2024	109.36	106.26	106.87	107.25	2,708,135.00
02.07.2024	107.55	106.42	107.01	107.11	1,942,821.00
03.07.2024	107.65	105.37	106.85	105.95	971,173.00
05.07.2024	106.90	105.53	106.03	106.68	1,117,361.00
08.07.2024	107.81	106.00	107.00	106.72	1,436,316.00
09.07.2024	106.41	103.90	106.41	104.03	2,319,784.00
10.07.2024	104.71	101.83	104.43	102.48	3,462,430.00
11.07.2024	107.54	102.75	102.86	106.73	2,666,429.00
12.07.2024	108.74	106.59	107.08	107.36	1,850,421.00
15.07.2024	106.96	103.50	106.84	103.83	2,732,283.00
16.07.2024	105.46	102.56	102.94	104.82	2,880,685.00
17.07.2024	105.50	102.39	102.95	105.34	2,945,812.00
18.07.2024	108.93	105.99	107.89	106.67	4,348,690.00
19.07.2024	107.53	105.31	106.71	106.56	2,927,408.00
22.07.2024	-99.99	-99.99	107.09	106.64	0.00
23.07.2024	108.15	106.22	106.56	107.01	2,357,090.00
24.07.2024	107.32	103.33	107.00	103.69	2,998,943.00
25.07.2024	106.14	102.40	104.19	102.66	2,330,243.00
26.07.2024	104.24	102.63	102.85	103.93	1,878,014.00
29.07.2024	104.48	102.50	103.74	103.74	1,841,449.00
30.07.2024	105.43	103.08	103.53	105.33	2,827,604.00
31.07.2024	106.25	104.24	105.00	104.34	2,127,479.00
01.08.2024	104.53	99.67	104.24	99.75	2,772,478.00
02.08.2024	101.46	98.26	101.11	99.53	3,531,822.00
05.08.2024	99.35	95.44	98.93	96.50	3,474,555.00
06.08.2024	98.31	96.16	96.38	96.58	2,002,440.00
07.08.2024	98.96	94.93	97.27	95.03	1,412,102.00
08.08.2024	96.61	94.49	95.00	94.93	1,457,507.00
09.08.2024	95.70	94.29	94.60	95.05	1,881,540.00
12.08.2024	95.22	92.28	95.06	93.90	2,217,208.00
13.08.2024	94.06	91.40	93.60	92.45	2,600,102.00
14.08.2024	93.19	91.63	92.98	92.37	2,311,748.00
15.08.2024	100.66	95.42	97.36	97.19	3,508,182.00
16.08.2024	98.95	96.08	96.74	98.78	1,901,012.00
19.08.2024	101.17	99.07	99.07	100.51	2,305,365.00
20.08.2024	100.54	98.79	99.70	99.19	1,279,098.00
21.08.2024	104.17	98.99	103.50	99.98	2,985,627.00
22.08.2024	100.10	97.77	100.10	97.96	1,637,499.00
23.08.2024	98.60	96.94	98.32	97.00	2,161,310.00
26.08.2024	98.23	96.13	98.01	96.55	2,169,304.00
27.08.2024	96.92	95.01	96.38	95.40	3,161,297.00
28.08.2024	96.16	94.20	95.22	94.46	2,631,750.00
29.08.2024	88.95	84.77	86.07	84.79	6,488,191.00
30.08.2024	85.40	83.72	85.01	84.49	5,087,639.00
03.09.2024	85.21	81.55	84.49	81.65	6,934,428.00
04.09.2024	73.50	60.81	72.79	63.56	30,778,160.00
05.09.2024	68.63	62.15	63.09	68.47	20,758,720.00
06.09.2024	69.13	65.72	68.27	66.50	6,854,636.00
09.09.2024	68.64	65.53	66.21	67.42	6,200,734.00
10.09.2024	68.01	64.38	67.22	65.39	5,689,182.00
11.09.2024	67.37	64.98	65.50	66.58	4,465,523.00
12.09.2024	70.04	66.48	66.48	67.89	4,500,096.00
13.09.2024	70.79	68.74	69.33	69.70	5,027,595.00
16.09.2024	72.09	69.63	69.87	71.91	4,846,681.00
17.09.2024	73.59	71.50	72.45	73.50	4,208,413.00
18.09.2024	76.60	73.21	73.34	75.67	4,434,814.00
19.09.2024	76.98	73.65	76.96	73.88	4,459,726.00
20.09.2024	73.70	71.00	73.69	71.73	7,962,682.00
23.09.2024	73.40	70.79	71.17	71.76	4,010,566.00
24.09.2024	71.96	70.88	71.96	71.29	3,626,405.00
25.09.2024	71.60	69.98	71.43	70.55	3,267,490.00
26.09.2024	73.30	71.00	71.11	72.88	3,574,307.00
27.09.2024	74.86	72.86	72.99	73.12	3,686,017.00
30.09.2024	73.06	69.85	72.78	70.32	4,110,951.00
01.10.2024	71.32	68.32	70.36	70.44	3,034,832.00
02.10.2024	70.44	69.29	70.13	69.49	2,253,595.00
03.10.2024	69.53	68.32	69.53	69.08	2,374,391.00
04.10.2024	71.62	69.79	70.22	70.90	3,407,814.00
07.10.2024	71.46	68.94	71.45	69.46	2,694,145.00
08.10.2024	70.59	68.79	69.35	69.48	2,439,034.00
09.10.2024	69.76	68.75	69.35	69.63	2,255,191.00
10.10.2024	69.72	68.64	69.37	69.36	2,690,218.00
11.10.2024	70.08	68.78	69.47	68.94	2,515,618.00
14.10.2024	68.76	66.76	68.73	66.80	3,491,679.00
15.10.2024	68.79	66.25	66.76	67.73	2,826,365.00
16.10.2024	69.17	67.39	67.92	68.02	2,539,330.00
17.10.2024	68.43	66.96	68.05	67.86	3,299,283.00
18.10.2024	69.06	67.31	67.91	68.20	3,443,615.00
21.10.2024	68.62	66.93	68.03	67.31	3,243,138.00
22.10.2024	67.17	65.04	67.11	66.94	4,073,967.00
23.10.2024	66.99	65.64	66.99	66.13	3,465,950.00
24.10.2024	67.00	65.97	66.51	66.95	2,383,597.00
25.10.2024	68.10	66.12	67.56	66.45	2,262,268.00
28.10.2024	67.12	65.76	66.50	66.26	2,799,686.00
29.10.2024	66.30	64.46	65.62	64.50	4,537,211.00
30.10.2024	65.28	63.25	64.32	63.31	4,655,661.00
31.10.2024	65.14	62.80	63.60	64.64	5,999,452.00
04.11.2024	70.37	66.70	67.03	66.81	7,050,759.00
05.11.2024	67.53	65.63	67.21	66.77	5,936,079.00
06.11.2024	64.49	60.52	64.14	62.41	9,808,565.00
07.11.2024	64.15	62.34	62.52	63.54	5,748,959.00
11.11.2024	62.94	60.89	61.20	61.21	4,316,198.00
12.11.2024	62.37	60.49	61.17	62.27	3,551,647.00
13.11.2024	65.21	61.85	62.43	65.15	4,842,224.00
14.11.2024	66.59	64.20	65.22	65.67	3,821,470.00
15.11.2024	66.39	64.10	66.12	64.20	19,789,160.00
18.11.2024	68.48	64.38	64.63	66.53	4,998,675.00
19.11.2024	67.24	64.72	66.53	65.55	3,518,765.00
20.11.2024	64.25	61.70	64.02	63.18	5,804,713.00

צרו איתנו קשר *5988