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 > פטרסון יו.טי.איי אנרג'י > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פטרסון יו.טי.איי אנרג'י

Patterson-UTI Energy

מניה PTEN 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	12.045	12.045	12.045	12.045	0.00
16:50	12.01	12.01	12.01	12.01	158,042.00
17:00	11.964	11.964	11.964	11.964	136,236.00
17:10	11.78	11.78	11.78	11.78	121,733.00
17:20	11.755	11.755	11.755	11.755	304,536.00
17:30	11.825	11.825	11.825	11.825	407,222.00
17:40	11.845	11.845	11.845	11.845	78,932.00
17:50	11.815	11.815	11.815	11.815	451,655.00
18:00	11.84	11.84	11.84	11.84	55,546.00
18:10	11.84	11.84	11.84	11.84	168,808.00
18:20	11.83	11.83	11.83	11.83	185,843.00
18:30	11.83	11.83	11.83	11.83	133,471.00
18:40	11.825	11.825	11.825	11.825	34,817.00
18:50	11.839	11.839	11.839	11.839	173,066.00
19:00	11.855	11.855	11.855	11.855	53,422.00
19:10	11.83	11.83	11.83	11.83	43,696.00
19:20	11.815	11.815	11.815	11.815	37,676.00
19:30	11.895	11.895	11.895	11.895	66,383.00
19:40	11.86	11.86	11.86	11.86	175,030.00
19:50	11.9	11.9	11.9	11.9	151,043.00
20:00	11.88	11.88	11.88	11.88	79,402.00
20:10	11.885	11.885	11.885	11.885	182,243.00
20:20	11.895	11.895	11.895	11.895	89,614.00
20:30	11.86	11.86	11.86	11.86	122,467.00
20:40	11.885	11.885	11.885	11.885	100,770.00
20:50	11.885	11.885	11.885	11.885	32,091.00
21:00	11.845	11.845	11.845	11.845	40,404.00
21:10	11.8	11.8	11.8	11.8	115,574.00
21:20	11.835	11.835	11.835	11.835	223,074.00
21:30	11.845	11.845	11.845	11.845	41,364.00
21:40	11.855	11.855	11.855	11.855	38,589.00
21:50	11.865	11.865	11.865	11.865	38,403.00
22:00	11.865	11.865	11.865	11.865	76,734.00
22:10	12.035	12.035	12.035	12.035	1,509,103.00
22:20	12.035	12.035	12.035	12.035	45,254.00
22:30	12.045	12.045	12.045	12.045	87,749.00
22:40	11.975	11.975	11.975	11.975	280,532.00
22:50	11.96	11.96	11.96	11.96	189,697.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	11.335	11.155	11.18	11.335	639,768.00
24.04.2026 17:30	11.45	11.34	11.34	11.45	611,728.00
24.04.2026 18:00	11.455	11.3	11.455	11.38	647,108.00
24.04.2026 18:30	11.405	11.305	11.355	11.405	737,001.00
24.04.2026 19:00	11.47	11.38	11.41	11.45	952,872.00
24.04.2026 19:30	11.51	11.445	11.445	11.475	1,189,172.00
24.04.2026 20:00	11.515	11.45	11.485	11.455	1,970,460.00
24.04.2026 20:30	11.475	11.41	11.455	11.41	2,190,375.00
24.04.2026 21:00	11.41	11.345	11.405	11.365	2,379,403.00
24.04.2026 21:30	11.4	11.365	11.365	11.375	2,175,051.00
24.04.2026 22:00	11.415	11.33	11.385	11.415	2,694,817.00
24.04.2026 22:30	11.44	11.315	11.415	11.325	2,880,592.00
27.04.2026 16:30	11.735	11.455	11.51	11.52	204,245.00
27.04.2026 17:00	11.5	11.345	11.5	11.345	472,232.00
27.04.2026 17:30	11.405	11.355	11.37	11.405	597,340.00
27.04.2026 18:00	11.465	11.38	11.38	11.46	791,581.00
27.04.2026 18:30	11.485	11.41	11.465	11.425	1,084,791.00
27.04.2026 19:00	11.435	11.405	11.415	11.415	1,142,662.00
27.04.2026 19:30	11.48	11.415	11.415	11.445	1,135,293.00
27.04.2026 20:00	11.45	11.405	11.445	11.44	1,382,552.00
27.04.2026 20:30	11.59	11.445	11.445	11.585	2,226,086.00
27.04.2026 21:00	11.66	11.575	11.585	11.64	2,161,034.00
27.04.2026 21:30	11.655	11.6201	11.635	11.635	1,889,511.00
27.04.2026 22:00	11.655	11.59	11.625	11.61	2,203,926.00
27.04.2026 22:30	11.64	11.465	11.64	11.465	2,515,600.00
28.04.2026 16:30	11.8	11.585	11.8	11.62	209,833.00
28.04.2026 17:00	11.726	11.635	11.635	11.675	690,662.00
28.04.2026 17:30	11.815	11.655	11.68	11.815	1,129,992.00
28.04.2026 18:00	11.875	11.765	11.82	11.87	1,294,539.00
28.04.2026 18:30	11.879	11.805	11.87	11.865	1,691,121.00
28.04.2026 19:00	11.915	11.855	11.855	11.87	1,575,675.00
28.04.2026 19:30	11.9299	11.835	11.87	11.87	1,754,899.00
28.04.2026 20:00	11.88	11.825	11.8685	11.8273	1,643,749.00
28.04.2026 20:30	11.825	11.745	11.82	11.745	2,265,795.00
28.04.2026 21:00	11.835	11.725	11.745	11.835	2,360,841.00
28.04.2026 21:30	11.865	11.815	11.83	11.815	1,657,902.00
28.04.2026 22:00	11.89	11.7909	11.795	11.885	1,787,657.00
28.04.2026 22:30	11.89	11.79	11.89	11.79	1,952,848.00
29.04.2026 16:30	12.165	12	12.04	12.14	245,313.00
29.04.2026 17:00	12.175	12.085	12.12	12.085	361,309.00
29.04.2026 17:30	12.17	12.09	12.09	12.14	488,040.00
29.04.2026 18:00	12.1551	12.065	12.145	12.08	934,369.00
29.04.2026 18:30	12.085	12.045	12.07	12.075	1,058,335.00
29.04.2026 19:00	12.205	12.075	12.085	12.205	1,177,033.00
29.04.2026 19:30	12.225	12.1401	12.21	12.22	1,378,127.00
29.04.2026 20:00	12.315	12.195	12.215	12.285	1,620,575.00
29.04.2026 20:30	12.375	12.275	12.29	12.375	1,745,446.00
29.04.2026 21:00	12.375	12.295	12.365	12.335	2,179,673.00
29.04.2026 21:30	12.335	12.25	12.335	12.29	2,423,092.00
29.04.2026 22:00	12.34	12.275	12.29	12.335	2,529,730.00
29.04.2026 22:30	12.39	12.285	12.38	12.32	3,231,225.00
30.04.2026 16:30	12.245	12	12	12.21	136,290.00
30.04.2026 17:00	12.32	12.175	12.235	12.205	532,062.00
30.04.2026 17:30	12.35	12.195	12.205	12.3	1,074,933.00
30.04.2026 18:00	12.395	12.3	12.3	12.395	1,279,257.00
30.04.2026 18:30	12.4066	12.34	12.3993	12.385	1,429,440.00
30.04.2026 19:00	12.39	12.345	12.39	12.3697	1,899,443.00
30.04.2026 19:30	12.3699	12.31	12.3699	12.335	1,701,729.00
30.04.2026 20:00	12.34	12.255	12.34	12.255	1,958,331.00
30.04.2026 20:30	12.28	12.225	12.25	12.26	1,968,979.00
30.04.2026 21:00	12.245	12.17	12.245	12.175	2,313,035.00
30.04.2026 21:30	12.19	12.125	12.175	12.125	2,523,559.00
30.04.2026 22:00	12.135	12.065	12.12	12.065	3,252,313.00
30.04.2026 22:30	12.265	12.0901	12.105	12.235	3,328,604.00
01.05.2026 16:30	12.18	11.88	12.125	11.88	276,255.00
01.05.2026 17:00	11.865	11.68	11.8505	11.845	1,015,531.00
01.05.2026 17:30	11.865	11.77	11.815	11.85	1,396,447.00
01.05.2026 18:00	11.9	11.81	11.855	11.845	1,813,174.00
01.05.2026 18:30	11.86	11.795	11.835	11.845	1,872,623.00
01.05.2026 19:00	11.905	11.785	11.845	11.885	1,893,153.00
01.05.2026 19:30	11.905	11.855	11.885	11.895	2,380,534.00
01.05.2026 20:00	11.91	11.86	11.89	11.875	3,322,842.00
01.05.2026 20:30	11.895	11.83	11.89	11.845	3,729,257.00
01.05.2026 21:00	11.86	11.78	11.855	11.85	3,352,083.00
01.05.2026 21:30	11.95	11.835	11.85	11.915	3,828,264.00
01.05.2026 22:00	12.07	11.95	11.95	12.015	4,664,752.00
01.05.2026 22:30	12.0051	11.94	12.005	11.99	5,747,342.00

צרו איתנו קשר *5988