גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > ישראליות בארה"ב > פריגו > גרפים

עדכון אחרון 20.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פריגו

Perrigo

ישראליות בניו-יורק PRGO 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	12.045	12.045	12.045	12.045	0.00
16:40	11.715	11.715	11.715	11.715	0.00
16:50	11.74	11.74	11.74	11.74	11,178.00
17:00	11.87	11.87	11.87	11.87	6,984.00
17:10	11.85	11.85	11.85	11.85	24,029.00
17:20	11.935	11.935	11.935	11.935	17,614.00
17:30	11.92	11.92	11.92	11.92	20,619.00
17:40	11.915	11.915	11.915	11.915	8,152.00
17:50	11.9378	11.9378	11.9378	11.9378	8,194.00
18:00	11.97	11.97	11.97	11.97	12,313.00
18:10	11.9592	11.9592	11.9592	11.9592	20,149.00
18:20	11.98	11.98	11.98	11.98	21,512.00
18:30	12.11	12.11	12.11	12.11	25,521.00
18:40	12.09	12.09	12.09	12.09	11,564.00
18:50	12.082	12.082	12.082	12.082	20,753.00
19:00	12.1084	12.1084	12.1084	12.1084	10,549.00
19:10	12.04	12.04	12.04	12.04	14,914.00
19:20	12.03	12.03	12.03	12.03	6,950.00
19:30	12.005	12.005	12.005	12.005	13,320.00
19:40	12.035	12.035	12.035	12.035	22,397.00
19:50	12.035	12.035	12.035	12.035	12,811.00
20:00	12.01	12.01	12.01	12.01	12,625.00
20:10	12.07	12.07	12.07	12.07	18,089.00
20:20	12.08	12.08	12.08	12.08	7,610.00
20:30	12.08	12.08	12.08	12.08	13,253.00
20:40	12.08	12.08	12.08	12.08	21,034.00
20:50	12.07	12.07	12.07	12.07	6,014.00
21:00	12.06	12.06	12.06	12.06	5,469.00
21:10	12.065	12.065	12.065	12.065	9,028.00
21:20	12.06	12.06	12.06	12.06	5,611.00
21:30	12.07	12.07	12.07	12.07	13,570.00
21:40	12.07	12.07	12.07	12.07	25,437.00
21:50	11.99	11.99	11.99	11.99	30,292.00
22:00	11.985	11.985	11.985	11.985	23,929.00
22:10	12.005	12.005	12.005	12.005	28,883.00
22:20	12	12	12	12	36,362.00
22:30	12.005	12.005	12.005	12.005	18,808.00
22:40	12.041	12.041	12.041	12.041	29,865.00
22:50	12.065	12.065	12.065	12.065	32,630.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2026 17:00	11.37	11.26	11.34	11.37	30,077.00
15.04.2026 17:30	11.38	11.305	11.38	11.375	49,796.00
15.04.2026 18:00	11.46	11.37	11.37	11.455	65,942.00
15.04.2026 18:30	11.46	11.42	11.46	11.425	76,346.00
15.04.2026 19:00	11.565	11.42	11.42	11.54	92,233.00
15.04.2026 19:30	11.56	11.51	11.55	11.545	124,173.00
15.04.2026 20:00	11.545	11.495	11.545	11.5	155,212.00
15.04.2026 20:30	11.54	11.415	11.505	11.42	190,326.00
15.04.2026 21:00	11.45	11.415	11.43	11.445	242,943.00
15.04.2026 21:30	11.5	11.395	11.4493	11.485	317,126.00
15.04.2026 22:00	11.48	11.44	11.48	11.445	354,736.00
15.04.2026 22:30	11.435	11.345	11.355	11.425	505,972.00
16.04.2026 16:30	11.55	11.345	11.375	11.37	10,122.00
16.04.2026 17:00	11.4599	11.34	11.3899	11.415	30,319.00
16.04.2026 17:30	11.391	11.28	11.391	11.365	48,194.00
16.04.2026 18:00	11.415	11.36	11.37	11.415	62,425.00
16.04.2026 18:30	11.465	11.41	11.41	11.445	65,627.00
16.04.2026 19:00	11.495	11.44	11.45	11.485	65,917.00
16.04.2026 19:30	11.5	11.405	11.485	11.415	100,880.00
16.04.2026 20:00	11.4	11.37	11.4	11.38	125,005.00
16.04.2026 20:30	11.4099	11.375	11.375	11.39	111,018.00
16.04.2026 21:00	11.405	11.385	11.39	11.405	215,288.00
16.04.2026 21:30	11.445	11.401	11.405	11.445	192,711.00
16.04.2026 22:00	11.495	11.43	11.45	11.475	300,840.00
16.04.2026 22:30	11.5	11.415	11.475	11.42	382,846.00
17.04.2026 16:30	11.85	11.615	11.68	11.77	25,355.00
17.04.2026 17:00	11.765	11.63	11.74	11.74	80,323.00
17.04.2026 17:30	11.83	11.72	11.735	11.79	84,785.00
17.04.2026 18:00	11.805	11.65	11.79	11.65	99,337.00
17.04.2026 18:30	11.85	11.66	11.665	11.775	140,318.00
17.04.2026 19:00	11.855	11.775	11.775	11.81	146,987.00
17.04.2026 19:30	11.87	11.795	11.8	11.87	207,538.00
17.04.2026 20:00	11.875	11.77	11.87	11.8	238,288.00
17.04.2026 20:30	11.795	11.7501	11.79	11.79	238,571.00
17.04.2026 21:00	11.795	11.735	11.795	11.78	210,422.00
17.04.2026 21:30	11.8	11.77	11.775	11.79	347,337.00
17.04.2026 22:00	11.8	11.7	11.785	11.705	364,491.00
17.04.2026 22:30	11.79	11.71	11.71	11.769	599,910.00
20.04.2026 16:30	11.9	11.67	11.67	11.89	10,380.00
20.04.2026 17:00	11.99	11.835	11.895	11.96	36,346.00
20.04.2026 17:30	11.97	11.91	11.94	11.95	52,836.00
20.04.2026 18:00	12.11	11.91	11.91	12.06	86,703.00
20.04.2026 18:30	12.11	12.075	12.09	12.0995	91,620.00
20.04.2026 19:00	12.09	12.005	12.09	12.045	104,924.00
20.04.2026 19:30	12.06	12.005	12.0401	12.06	155,026.00
20.04.2026 20:00	12.1	12.05	12.055	12.1	140,791.00
20.04.2026 20:30	12.11	12.05	12.11	12.055	140,980.00
20.04.2026 21:00	12.08	12.0307	12.055	12.04	166,277.00
20.04.2026 21:30	12.095	11.975	12.04	11.975	274,451.00
20.04.2026 22:00	12.06	11.98	11.985	12.011	344,614.00
20.04.2026 22:30	12.07	12.025	12.025	12.04	453,541.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2025	24.86	24.50	24.50	24.81	900,084.00
23.04.2025	25.47	24.60	25.22	24.74	1,601,071.00
24.04.2025	25.09	24.60	24.86	24.89	976,890.00
25.04.2025	25.30	24.53	24.91	25.22	1,145,059.00
28.04.2025	25.74	24.96	25.19	25.19	1,123,469.00
29.04.2025	25.80	24.92	25.08	25.62	1,055,613.00
30.04.2025	25.79	25.15	25.62	25.72	1,346,961.00
01.05.2025	25.76	25.11	25.72	25.27	829,093.00
02.05.2025	25.98	25.42	25.74	25.63	888,624.00
05.05.2025	25.50	24.85	25.50	25.24	1,578,671.00
06.05.2025	25.16	24.60	25.01	24.68	2,170,683.00
07.05.2025	26.85	25.27	26.00	26.41	3,108,927.00
08.05.2025	27.27	26.26	26.26	26.80	2,689,962.00
09.05.2025	27.19	26.76	26.83	27.01	1,451,511.00
12.05.2025	27.90	26.82	27.35	26.99	2,545,801.00
13.05.2025	26.94	26.21	26.78	26.22	1,582,099.00
14.05.2025	26.24	25.81	26.18	26.01	1,356,830.00
15.05.2025	26.33	26.01	26.17	26.29	1,801,184.00
16.05.2025	27.05	26.32	26.36	27.05	1,042,536.00
19.05.2025	27.21	26.76	26.93	27.20	1,023,214.00
20.05.2025	27.49	27.14	27.28	27.42	980,911.00
21.05.2025	27.48	26.91	27.35	26.91	1,186,114.00
22.05.2025	26.92	26.39	26.75	26.40	911,814.00
23.05.2025	26.60	26.19	26.27	26.56	1,246,510.00
27.05.2025	27.39	26.68	26.96	27.33	921,096.00
28.05.2025	27.40	26.97	27.30	27.10	1,060,694.00
29.05.2025	27.32	26.71	27.11	27.12	854,397.00
30.05.2025	26.97	26.38	26.81	26.77	1,041,776.00
02.06.2025	26.98	26.36	26.84	26.71	908,460.00
03.06.2025	26.66	26.20	26.62	26.52	1,290,266.00
04.06.2025	26.64	26.20	26.41	26.26	1,720,367.00
05.06.2025	26.30	25.95	26.21	25.97	1,141,013.00
06.06.2025	26.30	25.96	26.22	26.16	686,282.00
09.06.2025	26.42	26.11	26.25	26.17	1,070,039.00
10.06.2025	27.75	26.18	26.36	27.60	1,539,566.00
11.06.2025	27.81	27.11	27.67	27.37	1,063,171.00
12.06.2025	27.40	26.93	27.22	27.25	769,915.00
13.06.2025	27.08	26.62	26.88	26.65	1,252,125.00
16.06.2025	27.11	26.58	26.70	26.69	1,068,990.00
17.06.2025	26.59	26.19	26.48	26.27	790,769.00
18.06.2025	26.54	26.15	26.24	26.32	911,929.00
20.06.2025	26.54	26.32	26.40	26.50	1,383,318.00
23.06.2025	26.46	26.03	26.30	26.45	745,781.00
24.06.2025	26.86	26.50	26.73	26.75	925,659.00
25.06.2025	26.89	26.45	26.66	26.62	769,028.00
26.06.2025	26.85	26.44	26.73	26.57	973,473.00
27.06.2025	26.93	26.35	26.68	26.54	952,191.00
30.06.2025	26.77	26.32	26.53	26.72	903,109.00
01.07.2025	27.88	26.54	26.54	27.43	1,205,993.00
02.07.2025	27.60	27.03	27.43	27.26	1,429,141.00
03.07.2025	27.47	27.17	27.26	27.20	454,245.00
07.07.2025	27.48	26.69	27.12	26.74	816,178.00
08.07.2025	27.27	26.78	26.78	27.14	986,458.00
09.07.2025	27.42	26.97	27.31	27.22	665,538.00
10.07.2025	27.70	27.06	27.21	27.27	1,026,879.00
11.07.2025	27.72	26.85	27.02	27.53	1,075,502.00
14.07.2025	27.80	26.95	27.63	27.41	1,144,405.00
15.07.2025	27.91	27.02	27.68	27.05	1,099,187.00
16.07.2025	27.35	26.63	27.10	27.09	762,063.00
17.07.2025	27.20	26.82	26.93	27.15	709,338.00
18.07.2025	27.31	26.89	27.17	26.96	614,354.00
21.07.2025	27.12	26.84	26.99	26.94	571,465.00
22.07.2025	27.58	26.98	27.06	27.55	933,308.00
23.07.2025	28.15	27.70	27.78	28.12	821,937.00
24.07.2025	28.36	28.01	28.10	28.11	668,831.00
25.07.2025	28.43	27.95	28.16	28.43	811,158.00
28.07.2025	28.39	27.88	28.35	28.13	1,189,046.00
29.07.2025	28.18	27.85	27.96	28.07	709,858.00
30.07.2025	28.22	27.47	28.22	27.50	1,118,250.00
31.07.2025	27.33	26.54	27.14	26.67	1,566,198.00
01.08.2025	26.79	26.17	26.65	26.64	1,115,239.00
04.08.2025	27.16	26.38	26.58	26.96	1,266,456.00
05.08.2025	26.99	26.47	26.84	26.62	1,881,016.00
06.08.2025	23.74	21.03	22.25	23.61	8,456,325.00
07.08.2025	23.86	22.62	23.75	22.83	3,844,304.00
08.08.2025	23.05	22.33	22.83	22.55	3,362,854.00
11.08.2025	22.91	21.77	22.60	22.02	2,387,915.00
12.08.2025	23.10	21.96	22.01	23.07	1,767,293.00
13.08.2025	23.73	22.82	23.13	23.66	1,337,280.00
14.08.2025	23.44	22.86	23.44	23.03	1,062,594.00
15.08.2025	23.22	22.67	23.12	22.70	1,173,398.00
18.08.2025	23.13	22.70	22.79	23.03	1,431,420.00
19.08.2025	23.90	23.08	23.22	23.60	1,762,503.00
20.08.2025	23.86	23.50	23.73	23.66	1,169,907.00
21.08.2025	23.99	23.42	23.44	23.43	1,372,629.00
22.08.2025	24.60	23.69	23.72	24.49	2,472,880.00
25.08.2025	24.49	23.75	24.46	23.78	889,027.00
26.08.2025	23.97	23.61	23.90	23.73	932,956.00
27.08.2025	24.04	23.70	23.80	23.89	1,187,479.00
28.08.2025	23.98	23.58	23.98	23.76	1,372,511.00
29.08.2025	23.78	23.36	23.56	23.74	1,159,073.00
02.09.2025	23.95	23.31	23.64	23.49	1,171,544.00
03.09.2025	23.62	23.26	23.36	23.33	1,286,961.00
04.09.2025	23.49	23.06	23.33	23.29	1,466,161.00
05.09.2025	23.68	22.28	23.22	22.65	3,143,868.00
08.09.2025	22.90	22.12	22.56	22.33	2,002,413.00
09.09.2025	22.46	22.12	22.34	22.28	1,949,061.00
10.09.2025	22.45	22.00	22.20	22.12	1,213,896.00
11.09.2025	22.55	22.22	22.23	22.55	1,175,230.00
12.09.2025	22.58	22.21	22.41	22.27	1,328,437.00
15.09.2025	22.33	21.73	22.31	21.75	1,341,839.00
16.09.2025	21.85	21.32	21.76	21.37	1,529,546.00
17.09.2025	21.57	21.03	21.39	21.13	1,920,708.00
18.09.2025	21.46	20.97	21.05	21.44	259,358.00
19.09.2025	21.50	21.11	21.41	21.25	953,063.00
22.09.2025	21.26	20.51	21.20	20.82	1,026,033.00
23.09.2025	21.18	20.83	20.92	21.10	1,053,466.00
24.09.2025	21.52	21.07	21.12	21.40	991,870.00
25.09.2025	21.54	20.74	21.42	20.75	1,539,597.00
26.09.2025	21.34	20.80	20.94	21.32	1,316,818.00
29.09.2025	21.82	21.19	21.32	21.74	760,015.00
30.09.2025	22.28	21.57	21.65	22.28	627,871.00
01.10.2025	22.59	22.17	22.20	22.51	1,186,924.00
02.10.2025	22.61	22.13	22.45	22.14	657,942.00
03.10.2025	22.65	22.15	22.21	22.52	461,298.00
06.10.2025	22.42	21.96	22.39	22.06	675,787.00
07.10.2025	22.21	21.67	22.09	21.68	822,080.00
08.10.2025	21.88	21.47	21.88	21.66	887,247.00
09.10.2025	22.00	21.51	21.71	21.55	650,261.00
10.10.2025	21.68	20.75	21.68	21.26	1,097,330.00
13.10.2025	21.56	21.19	21.36	21.20	853,049.00
14.10.2025	21.93	21.05	21.18	21.65	956,987.00
15.10.2025	21.83	21.21	21.59	21.40	981,511.00
16.10.2025	21.69	21.27	21.38	21.54	738,076.00
17.10.2025	21.71	21.47	21.57	21.62	367,176.00
20.10.2025	21.75	21.26	21.67	21.70	907,512.00
21.10.2025	21.97	21.47	21.75	21.93	737,102.00
22.10.2025	22.02	21.61	21.92	21.65	739,698.00
23.10.2025	21.79	21.30	21.73	21.49	900,144.00
24.10.2025	21.82	21.44	21.73	21.46	649,808.00
27.10.2025	22.01	21.16	21.36	21.95	1,310,068.00
28.10.2025	21.81	21.29	21.76	21.60	827,711.00
29.10.2025	21.74	21.17	21.52	21.29	1,006,529.00
30.10.2025	21.33	20.43	21.23	20.63	1,368,053.00
31.10.2025	21.00	20.40	20.44	20.73	1,502,151.00
03.11.2025	20.65	20.26	20.56	20.54	1,435,816.00
04.11.2025	20.62	20.18	20.40	20.19	1,676,424.00
05.11.2025	17.48	15.05	17.18	15.10	6,390,671.00
06.11.2025	15.09	14.46	15.04	14.93	2,688,284.00
07.11.2025	14.92	14.17	14.85	14.44	2,516,528.00
10.11.2025	14.49	14.12	14.46	14.24	2,597,317.00
11.11.2025	14.50	14.23	14.33	14.30	1,963,587.00
12.11.2025	14.49	14.13	14.27	14.16	2,156,818.00
13.11.2025	14.31	13.89	14.02	13.98	1,753,637.00
14.11.2025	13.96	13.46	13.92	13.77	2,346,672.00
17.11.2025	13.84	13.44	13.79	13.57	1,585,777.00
18.11.2025	13.52	13.24	13.44	13.38	2,425,917.00
19.11.2025	13.38	12.64	13.38	12.82	2,377,920.00
20.11.2025	12.90	12.22	12.83	12.26	1,875,573.00
21.11.2025	12.74	12.17	12.20	12.62	2,003,894.00
24.11.2025	12.73	12.39	12.57	12.70	1,517,302.00
25.11.2025	13.23	12.83	12.87	12.92	1,698,821.00
26.11.2025	13.46	12.95	13.00	13.43	1,857,170.00
28.11.2025	13.50	13.26	13.26	13.33	812,994.00
01.12.2025	14.02	13.30	13.31	13.86	2,268,755.00
02.12.2025	13.87	13.58	13.79	13.62	1,684,613.00
03.12.2025	14.12	13.67	13.69	13.96	1,227,525.00
04.12.2025	14.07	13.34	13.99	13.49	1,406,322.00
05.12.2025	13.62	13.38	13.51	13.45	1,146,672.00
08.12.2025	13.38	13.04	13.35	13.10	1,900,599.00
09.12.2025	13.39	12.93	13.14	13.33	1,574,531.00
10.12.2025	13.58	13.14	13.28	13.54	1,348,783.00
11.12.2025	13.63	13.34	13.44	13.43	1,043,921.00
12.12.2025	13.54	13.03	13.49	13.14	952,746.00
15.12.2025	13.37	12.74	13.20	12.84	1,703,256.00
16.12.2025	13.04	12.73	12.91	13.01	1,239,469.00
17.12.2025	13.41	12.94	12.96	13.36	1,449,311.00
18.12.2025	13.41	12.94	13.26	13.33	1,839,924.00
19.12.2025	13.39	13.00	13.24	13.24	13,784,590.00

צרו איתנו קשר *5988