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 > אי.סי.אס. אקטיוידאדס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אי.סי.אס. אקטיוידאדס

ACS Actividades

מניה ACS Madrid-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
15:30					0.00
15:40	124.95	124.95	124.95	124.95	0.00
15:50	125.25	125.25	125.25	125.25	29.00
16:00	125.25	125.25	125.25	125.25	0.00
16:10	125.25	125.25	125.25	125.25	0.00
16:20	125.25	125.25	125.25	125.25	0.00
16:30	125.7	125.7	125.7	125.7	670,800.00
16:40	125.7	125.7	125.7	125.7	0.00
16:50	125.7	125.7	125.7	125.7	0.00
17:00	125.7	125.7	125.7	125.7	0.00
17:10	125.7	125.7	125.7	125.7	0.00
17:20	125.7	125.7	125.7	125.7	0.00
17:30	125.7	125.7	125.7	125.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2026 10:30	123.4489	123.4489	123.4489	123.4489	35.00
22.05.2026 11:00	124.1522	123.7647	123.7647	124.1522	182.00
22.05.2026 11:30	123.9851	123.85	123.9851	123.85	147.00
22.05.2026 12:00	123.6465	123.6465	123.6465	123.6465	89.00
22.05.2026 12:30	123.8347	123.6605	123.6605	123.8347	191.00
22.05.2026 13:00	123.9474	123.8172	123.8172	123.9474	207.00
22.05.2026 13:30	124.1988	124	124.1988	124	221.00
22.05.2026 14:00	125	123.64	124.084	125	66,215.00
22.05.2026 14:30	123.4771	123.4771	123.4771	123.4771	65,168.00
22.05.2026 15:00	123.7849	123.2184	123.3	123.7849	195,463.00
22.05.2026 15:30	123.3398	123.3079	123.3398	123.3079	130,211.00
22.05.2026 16:00	123.65	123.1756	123.29	123.65	260,569.00
22.05.2026 16:30	123.1049	122.4344	123.1049	122.4344	194,393.00
22.05.2026 17:00	123.1889	122.7029	122.7029	123.1889	194,847.00
22.05.2026 17:30	124.1127	123.55	123.5617	124.1127	327,096.00
22.05.2026 18:00	124.206	124.1	124.206	124.1	262,613.00
25.05.2026 15:30	125	125	125	125	3,992.00
25.05.2026 16:00	125	125	125	125	31,937.00
25.05.2026 16:30	125	125	125	125	31,937.00
25.05.2026 17:00	125	125	125	125	31,937.00
25.05.2026 17:30	125	125	125	125	31,937.00
25.05.2026 18:00	125	125	125	125	33,218.00
26.05.2026 15:00	124.95	124.95	124.95	124.95	0.00
26.05.2026 15:30	125.25	125.25	125.25	125.25	4.00
26.05.2026 16:00	125.7	125.7	125.7	125.7	84,323.00
26.05.2026 16:30	125.7	125.7	125.7	125.7	670,835.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.05.2025	60.70	59.33	60.25	59.43	192,450.00
28.05.2025	59.72	58.35	59.30	58.85	147,621.00
29.05.2025	59.35	58.40	59.05	58.58	80,115.00
30.05.2025	58.72	57.60	58.70	57.73	783,018.00
02.06.2025	58.55	57.75	57.95	58.35	93,445.00
03.06.2025	58.55	57.90	58.25	58.05	73,893.00
04.06.2025	58.55	57.58	58.50	57.85	144,348.00
05.06.2025	58.72	57.80	57.80	58.65	167,903.00
06.06.2025	58.80	57.55	58.80	57.70	212,011.00
09.06.2025	57.75	57.30	57.50	57.45	48,609.00
10.06.2025	57.65	56.90	57.30	56.93	97,556.00
11.06.2025	57.05	56.50	56.80	56.75	79,227.00
12.06.2025	57.45	56.20	56.42	57.20	157,027.00
13.06.2025	56.55	55.95	56.40	56.15	90,978.00
16.06.2025	56.70	56.15	56.50	56.45	92,366.00
17.06.2025	56.20	55.40	56.10	55.88	96,823.00
18.06.2025	56.25	55.75	55.95	56.13	149,647.00
19.06.2025	55.80	54.75	55.75	54.80	100,022.00
20.06.2025	55.60	54.70	54.70	55.28	97,221.00
23.06.2025	56.13	54.70	54.70	56.08	156,451.00
24.06.2025	57.35	56.50	56.85	56.88	89,386.00
25.06.2025	57.70	56.92	57.20	57.48	107,778.00
26.06.2025	58.55	57.70	57.75	58.10	203,992.00
27.06.2025	58.85	57.55	58.10	58.80	153,234.00
30.06.2025	59.35	58.30	59.17	59.20	167,806.00
01.07.2025	57.65	56.50	57.10	56.78	250,737.00
02.07.2025	57.20	56.20	57.20	56.73	151,846.00
03.07.2025	56.95	56.35	56.85	56.68	122,687.00
04.07.2025	56.75	55.85	56.70	56.35	161,127.00
07.07.2025	56.50	55.75	56.25	56.45	179,079.00
08.07.2025	56.70	55.83	56.65	56.25	283,875.00
09.07.2025	56.70	56.20	56.40	56.65	299,861.00
10.07.2025	56.70	56.10	56.70	56.23	119,314.00
11.07.2025	56.47	55.67	56.10	56.45	147,270.00
14.07.2025	56.67	55.65	56.00	56.65	73,507.00
15.07.2025	56.85	55.55	56.85	55.85	161,390.00
16.07.2025	56.53	55.80	55.80	56.00	107,778.00
17.07.2025	58.40	56.15	56.20	58.13	170,843.00
18.07.2025	59.05	58.15	58.45	58.93	164,432.00
21.07.2025	59.55	58.78	58.85	59.05	115,920.00
22.07.2025	59.75	58.75	59.05	59.40	129,213.00
23.07.2025	59.97	58.72	59.50	59.95	221,203.00
24.07.2025	61.45	60.20	60.25	61.25	267,105.00
25.07.2025	61.25	59.85	61.25	60.50	99,332.00
28.07.2025	61.05	60.55	60.80	60.73	159,839.00
29.07.2025	62.00	60.75	61.05	61.95	204,661.00
30.07.2025	62.65	61.17	62.35	61.33	268,594.00
31.07.2025	61.85	60.35	61.15	60.35	94,487.00
01.08.2025	60.20	58.67	60.15	58.75	100,967.00
04.08.2025	59.72	58.95	58.95	59.48	70,531.00
05.08.2025	59.80	59.05	59.70	59.20	100,654.00
06.08.2025	60.05	59.50	59.65	60.00	57,387.00
07.08.2025	61.47	60.15	60.15	61.30	112,336.00
08.08.2025	62.42	61.45	61.50	62.30	123,365.00
11.08.2025	63.25	61.88	62.53	63.25	134,155.00
12.08.2025	64.22	63.10	63.30	64.20	148,826.00
13.08.2025	64.90	64.25	64.50	64.35	196,962.00
14.08.2025	65.53	64.35	64.35	65.25	104,938.00
15.08.2025	65.82	65.30	65.45	65.55	196,700.00
18.08.2025	65.85	65.13	65.55	65.80	160,968.00
19.08.2025	65.90	65.40	65.70	65.65	125,714.00
20.08.2025	65.70	65.00	65.35	65.60	96,301.00
21.08.2025	66.03	65.10	65.40	65.90	205,925.00
22.08.2025	66.72	65.70	65.70	66.60	76,130.00
25.08.2025	66.30	64.95	66.25	65.20	94,369.00
26.08.2025	65.07	63.78	64.45	64.95	225,522.00
27.08.2025	65.07	63.90	65.00	64.38	245,325.00
28.08.2025	65.15	63.95	64.32	64.98	118,103.00
29.08.2025	65.10	64.43	64.80	64.73	61,382.00
01.09.2025	64.75	64.20	64.70	64.60	36,062.00
02.09.2025	64.72	62.85	64.55	63.58	131,650.00
03.09.2025	64.22	63.40	63.80	64.05	62,080.00
04.09.2025	65.05	63.75	64.10	65.03	106,103.00
05.09.2025	65.30	64.53	65.20	64.80	128,595.00
08.09.2025	66.20	65.10	65.20	66.15	91,695.00
09.09.2025	66.30	65.72	66.18	65.95	98,067.00
10.09.2025	68.70	66.30	66.30	68.15	333,604.00
11.09.2025	69.03	67.90	68.00	68.90	129,963.00
12.09.2025	69.05	68.45	68.95	68.80	70,556.00
15.09.2025	69.68	68.90	69.05	69.60	98,987.00
16.09.2025	69.60	68.38	69.60	68.53	114,647.00
17.09.2025	68.90	68.05	68.65	68.10	131,536.00
18.09.2025	69.00	68.65	69.00	68.76	217,850.00
19.09.2025	68.97	68.44	68.90	68.88	812,343.00
22.09.2025	68.51	68.03	68.50	68.18	121,167.00
25.09.2025	66.55	65.32	65.32	66.55	356,453.00
26.09.2025	66.72	66.00	66.20	66.68	304,411.00
29.09.2025	66.88	66.72	66.72	66.88	152,480.00
30.09.2025	67.93	67.15	67.50	67.93	278,460.00
01.10.2025	68.30	67.35	67.57	68.18	265,584.00
02.10.2025	70.18	69.25	70.18	69.25	332,200.00
03.10.2025	70.57	69.63	70.57	69.83	149,380.00
06.10.2025	70.72	70.40	70.40	70.73	162,441.00
07.10.2025	71.19	70.45	70.70	70.45	199,040.00
08.10.2025	70.57	70.57	70.57	70.58	175,245.00
09.10.2025	71.80	71.00	71.18	71.41	307,442.00
10.10.2025	71.90	71.05	71.58	71.90	215,257.00
13.10.2025	71.55	71.55	71.55	71.55	286,957.00
14.10.2025	71.57	71.57	71.57	71.58	138,602.00
15.10.2025	72.60	70.35	72.40	70.35	284,770.00
16.10.2025	71.93	70.00	70.00	71.88	463,429.00
17.10.2025	70.72	70.32	70.47	70.73	113,353.00
20.10.2025	71.15	70.90	71.15	70.90	339,962.00
21.10.2025	71.05	69.80	71.05	70.23	373,123.00
22.10.2025	71.43	69.78	70.55	69.83	327,587.00
23.10.2025	70.72	69.91	70.10	70.73	172,375.00
24.10.2025	71.88	70.55	70.55	71.88	137,498.00
27.10.2025	73.03	72.40	72.53	72.98	110,689.00
28.10.2025	72.78	72.28	72.68	72.73	153,687.00
29.10.2025	72.97	72.57	72.63	72.58	124,630.00
30.10.2025	72.60	72.47	72.47	72.60	436,732.00
31.10.2025	71.90	71.90	71.90	71.90	149,635.00
03.11.2025	73.38	71.28	71.72	73.38	200,431.00
04.11.2025	72.62	72.05	72.05	72.40	686,247.00
05.11.2025	73.16	73.16	73.16	73.16	169,481.00
06.11.2025	75.68	72.60	72.60	74.83	571,140.00
07.11.2025	76.28	75.45	76.20	75.45	195,208.00
10.11.2025	77.95	77.65	77.90	77.68	481,224.00
11.11.2025	78.60	77.65	77.65	77.95	251,194.00
12.11.2025	79.03	78.05	79.03	78.05	239,920.00
13.11.2025	79.25	77.68	79.25	77.68	316,180.00
14.11.2025	77.72	75.60	76.35	77.63	379,729.00
17.11.2025	78.53	76.97	78.10	77.43	221,885.00
18.11.2025	76.40	76.40	76.40	76.40	269,374.00
19.11.2025	77.38	76.20	76.20	76.95	281,778.00
20.11.2025	78.23	78.23	78.23	78.23	9,894.00
21.11.2025	76.80	71.68	74.45	71.93	778,465.00
24.11.2025	76.10	72.92	73.57	75.77	1,238,382.00
26.11.2025	80.22	79.95	80.03	79.98	215,136.00
27.11.2025	79.82	79.82	79.82	79.83	158,426.00
01.12.2025	78.55	75.72	78.55	77.63	356,787.00
02.12.2025	80.48	78.42	80.10	80.18	605,877.00
03.12.2025	81.87	81.17	81.39	81.68	409,820.00
04.12.2025	81.88	81.25	81.25	81.80	194,263.00
05.12.2025	83.13	81.05	82.97	81.25	215,333.00
08.12.2025	83.28	81.55	82.18	83.28	378,222.00
09.12.2025	85.17	84.63	85.03	84.63	325,601.00
10.12.2025	85.79	85.79	85.79	85.79	206,409.00
11.12.2025	86.70	85.57	86.57	85.83	228,789.00
12.12.2025	86.05	86.05	86.05	86.05	233,348.00
15.12.2025	85.90	84.20	84.20	85.90	158,084.00
16.12.2025	85.78	85.32	85.40	85.35	236,876.00
19.12.2025	85.87	85.27	85.87	85.30	620,796.00
22.12.2025	84.62	83.99	84.22	84.62	111,951.00
23.12.2025	84.43	84.18	84.18	84.43	84,188.00
29.12.2025	84.16	83.99	84.16	83.99	213,340.00
30.12.2025	85.43	85.03	85.03	85.43	57,245.00
02.01.2026	85.35	85.35	85.35	85.35	144,312.00
05.01.2026	87.10	86.43	86.43	87.10	215,402.00
06.01.2026	88.22	87.50	88.22	87.50	336,888.00
07.01.2026	92.47	92.20	92.47	92.28	293,274.00
08.01.2026	92.95	91.70	91.70	92.58	311,019.00
09.01.2026	91.57	90.75	90.75	91.53	156,776.00
13.01.2026	93.82	93.03	93.15	93.75	190,311.00
14.01.2026	93.75	93.10	93.55	93.75	233,165.00
15.01.2026	94.45	93.93	93.93	94.45	420,660.00
16.01.2026	96.67	96.47	96.47	96.67	249,994.00
19.01.2026	95.93	94.78	95.28	95.93	194,099.00
22.01.2026	95.85	95.75	95.85	95.75	987,688.00
23.01.2026	95.24	93.90	95.24	94.37	151,758.00
26.01.2026	95.72	94.68	94.68	95.73	131,926.00
27.01.2026	95.50	95.50	95.50	95.50	290,051.00
28.01.2026	95.74	94.69	94.78	95.74	177,678.00
29.01.2026	94.10	93.32	94.10	94.15	256,146.00
30.01.2026	95.43	94.30	94.30	95.02	189,305.00
02.02.2026	94.55	94.55	94.55	94.55	187,137.00
03.02.2026	96.63	95.65	95.95	96.62	134,068.00
04.02.2026	96.50	93.32	96.50	93.32	263,396.00
05.02.2026	94.80	93.22	93.43	93.41	284,912.00
06.02.2026	94.79	94.79	94.79	94.79	151,331.00
10.02.2026	98.21	98.21	98.21	98.21	362,890.00
11.02.2026	99.25	99.20	99.20	99.25	398,300.00
12.02.2026	98.15	98.15	98.15	98.15	267,941.00
13.02.2026	98.50	97.38	97.38	98.50	322,021.00
16.02.2026	102.40	101.70	101.70	102.40	272,809.00
18.02.2026	105.75	102.33	104.45	105.75	349,588.00
19.02.2026	105.45	103.95	104.50	104.55	314,073.00
20.02.2026	107.00	106.34	106.80	106.34	291,354.00
23.02.2026	106.80	104.36	106.80	104.93	320,743.00
24.02.2026	108.58	105.89	106.00	108.58	316,666.00
25.02.2026	109.35	108.60	108.85	109.30	173,837.00
26.02.2026	109.75	107.92	109.20	109.75	448,024.00
27.02.2026	110.20	109.75	110.20	109.75	421,436.00
02.03.2026	109.05	106.75	106.75	109.05	337,087.00
03.03.2026	105.00	102.73	102.85	105.00	524,677.00
04.03.2026	107.35	107.21	107.35	107.21	506,076.00
05.03.2026	109.59	104.97	108.15	104.97	296,404.00
06.03.2026	103.90	101.12	103.90	102.30	332,696.00
09.03.2026	102.15	100.85	100.85	101.90	132,271.00
10.03.2026	107.65	107.65	107.65	107.65	566,254.00
11.03.2026	107.45	106.10	106.10	106.75	329,462.00
12.03.2026	107.80	104.12	106.75	105.56	360,253.00
13.03.2026	105.08	103.40	104.85	103.59	188,963.00
16.03.2026	103.30	103.30	103.30	103.30	350,171.00
17.03.2026	107.40	107.40	107.40	107.40	330,641.00
18.03.2026	109.17	109.17	109.17	109.17	244,474.00
19.03.2026	107.95	104.55	104.55	105.15	290,816.00
20.03.2026	104.72	103.70	104.65	104.30	742,342.00
23.03.2026	106.95	98.50	98.50	106.95	501,831.00
24.03.2026	105.40	105.35	105.40	105.35	200,873.00
25.03.2026	108.10	106.80	108.00	107.10	295,981.00
26.03.2026	104.70	104.00	104.70	104.00	211,692.00
27.03.2026	103.16	103.16	103.16	103.16	290,828.00
31.03.2026	105.96	101.98	102.61	105.39	429,768.00
01.04.2026	112.15	110.00	111.15	112.15	371,606.00
02.04.2026	110.75	108.10	108.10	110.75	301,070.00
07.04.2026	111.70	111.70	111.70	111.70	219,184.00
08.04.2026	118.67	116.70	116.70	118.67	363,267.00
09.04.2026	119.35	119.15	119.35	119.35	139,760.00
10.04.2026	121.31	120.69	121.00	120.69	259,953.00
13.04.2026	119.73	118.23	119.72	118.48	361,899.00
14.04.2026	124.27	122.80	122.90	124.19	407,140.00
15.04.2026	124.05	123.50	123.90	123.50	322,899.00
16.04.2026	124.08	121.80	123.80	121.80	373,999.00
17.04.2026	122.90	122.55	122.55	122.90	565,244.00
20.04.2026	122.60	122.44	122.55	122.60	226,030.00
21.04.2026	123.00	122.34	122.34	123.00	322,629.00
22.04.2026	123.21	123.05	123.10	123.21	165,910.00
23.04.2026	122.50	121.70	122.10	122.50	289,072.00
27.04.2026	123.10	122.60	123.10	122.60	174,497.00
28.04.2026	120.00	119.15	120.00	119.15	277,273.00
29.04.2026	120.28	119.19	119.35	119.19	175,275.00
30.04.2026	122.51	118.50	119.95	122.31	106,584.00
04.05.2026	122.97	121.69	122.76	122.97	269.00
05.05.2026	132.40	131.50	131.50	132.40	440,805.00
06.05.2026	140.35	138.05	138.95	140.35	189,451.00
07.05.2026	140.20	139.45	140.20	139.45	374,686.00
08.05.2026	137.67	137.42	137.60	137.42	255,982.00
11.05.2026	137.10	133.33	134.50	137.10	451,196.00
12.05.2026	134.80	129.87	134.80	129.87	655,749.00
13.05.2026	132.82	131.80	131.80	132.82	388,404.00
14.05.2026	136.75	134.93	135.60	136.75	219,182.00
15.05.2026	135.77	134.55	135.77	134.55	249,409.00
18.05.2026	132.45	132.45	132.45	132.45	215,383.00
19.05.2026	125.65	122.45	122.85	124.00	887,814.00
20.05.2026	125.80	125.00	125.00	125.80	434,436.00
21.05.2026	126.00	124.50	126.00	124.50	590,813.00
22.05.2026	125.00	123.55	123.85	124.10	817,596.00
25.05.2026	125.00	125.00	125.00	125.00	164,118.00

צרו איתנו קשר *5988