גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו, פריס. 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 > פרוויאל > גרפים

עדכון אחרון 30.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוויאל

Ferrovial

מניה FER 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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 10:30	58.32	58.32	58.32	58.32	10.00
27.04.2026 11:00	58.32	58.32	58.32	58.32	175.00
27.04.2026 11:30	58.32	58.32	58.32	58.32	175.00
27.04.2026 12:00	58.39	58.39	58.39	58.39	320.00
27.04.2026 12:30	58.44	58.39	58.39	58.44	47.00
27.04.2026 13:00	58.44	58.44	58.44	58.44	497.00
27.04.2026 13:30	58.44	58.44	58.44	58.44	497.00
27.04.2026 14:00	58.44	58.44	58.44	58.44	497.00
27.04.2026 14:30	58.44	58.44	58.44	58.44	497.00
27.04.2026 15:00	58.44	58.44	58.44	58.44	497.00
27.04.2026 15:30	58.44	58.44	58.44	58.44	497.00
27.04.2026 16:00	58.28	58.28	58.28	58.28	37.00
27.04.2026 16:30	58.64	58.64	58.64	58.64	11,896.00
27.04.2026 17:00	58.64	58.64	58.64	58.64	202,879.00
27.04.2026 17:30	57.85	57.85	57.85	57.85	11,737.00
27.04.2026 18:00	57.85	57.85	57.85	57.85	203,097.00
28.04.2026 12:00	58.1333	58.1333	58.1333	58.1333	268.00
28.04.2026 12:30	58.1333	58.1333	58.1333	58.1333	15.00
28.04.2026 13:00	58.0737	58.0737	58.0737	58.0737	20.00
28.04.2026 13:30	58.0776	58.0776	58.0776	58.0776	437.00
28.04.2026 14:00	58.0776	58.0776	58.0776	58.0776	25.00
28.04.2026 14:30	57.72	57.6314	57.6314	57.72	5,730.00
28.04.2026 15:00	57.8406	57.7746	57.8406	57.7746	11,434.00
28.04.2026 15:30	57.9564	57.9564	57.9564	57.9564	5,739.00
28.04.2026 16:00	57.8778	57.8778	57.8778	57.8778	5,736.00
28.04.2026 16:30	57.9145	57.6756	57.9145	57.68	23,024.00
28.04.2026 17:00	57.594	57.449	57.594	57.449	11,503.00
28.04.2026 17:30	57.4109	57.3752	57.4109	57.3752	11,503.00
28.04.2026 18:00	57.5579	57.5579	57.5579	57.5579	5,783.00
29.04.2026 11:00	57.5241	57.5241	57.5241	57.5241	1,240.00
29.04.2026 11:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 12:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 12:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 13:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 13:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 14:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 14:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 15:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 15:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 16:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 16:30	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 17:00	57.5241	57.5241	57.5241	57.5241	21,559.00
29.04.2026 17:30	57	57	57	57	21,738.00
29.04.2026 18:00	57	57	57	57	2,083.00
30.04.2026 15:30	58.04	58.04	58.04	58.04	417.00
30.04.2026 16:00	58.04	58.04	58.04	58.04	7,186.00
30.04.2026 16:30	58.04	58.04	58.04	58.04	7,186.00
30.04.2026 17:00	58.04	58.04	58.04	58.04	7,186.00
30.04.2026 17:30	58.04	58.04	58.04	58.04	7,186.00
30.04.2026 18:00	58.04	58.04	58.04	58.04	7,863.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025	43.78	43.46	43.46	43.63	1,595.00
05.05.2025	43.63	43.63	43.63	43.63	1,595.00
06.05.2025	43.63	43.63	43.63	43.63	0.00
07.05.2025	43.58	43.53	43.53	43.53	2,313.00
08.05.2025	43.12	43.12	43.12	43.12	208.00
09.05.2025	43.65	43.58	43.58	43.62	1,235.00
12.05.2025	43.44	43.02	43.33	43.32	2,634.00
13.05.2025	43.83	43.46	43.65	43.53	5,799.00
14.05.2025	45.08	44.03	44.25	44.64	10,120.00
15.05.2025	44.56	44.27	44.56	44.45	1,367.00
16.05.2025	44.45	44.45	44.45	44.45	1,367.00
19.05.2025	44.45	44.45	44.45	44.45	0.00
20.05.2025	46.49	46.37	46.40	46.40	1,319.00
21.05.2025	46.76	46.58	46.58	46.76	1,389.00
22.05.2025	46.33	46.22	46.28	46.33	1,029.00
23.05.2025	46.33	46.33	46.33	46.33	1,029.00
26.05.2025	46.74	46.46	46.65	46.49	883.00
27.05.2025	46.49	46.49	46.49	46.49	883.00
28.05.2025	45.47	45.06	45.06	45.46	903.00
29.05.2025	45.47	45.06	45.47	45.25	3,319.00
30.05.2025	45.54	44.87	45.38	44.87	3,604.00
02.06.2025	45.13	44.44	44.56	45.13	1,296.00
03.06.2025	45.01	44.66	45.01	44.74	2,924.00
04.06.2025	44.97	44.46	44.97	44.68	1,326.00
05.06.2025	45.03	44.91	45.03	44.93	1,072.00
06.06.2025	45.13	44.82	44.98	45.07	2,434.00
09.06.2025	45.03	44.65	45.02	44.88	3,565.00
10.06.2025	45.29	45.02	45.15	45.23	3,267.00
11.06.2025	44.97	44.88	44.97	44.90	1,177.00
12.06.2025	44.76	44.60	44.67	44.61	392.00
13.06.2025	44.47	44.35	44.47	44.35	338.00
16.06.2025	44.35	44.35	44.35	44.35	338.00
17.06.2025	44.35	44.35	44.35	44.35	0.00
18.06.2025	44.01	43.74	44.01	43.95	646.00
19.06.2025	43.77	43.77	43.77	43.77	237.00
20.06.2025	43.77	43.77	43.77	43.77	237.00
23.06.2025	44.17	43.89	43.89	44.15	909.00
24.06.2025	44.47	44.40	44.42	44.46	1,301.00
25.06.2025	44.46	44.46	44.46	44.46	1,301.00
26.06.2025	44.46	44.46	44.46	44.46	0.00
27.06.2025	44.46	44.46	44.46	44.46	0.00
30.06.2025	45.26	45.25	45.25	45.26	463.00
01.07.2025	45.27	45.08	45.21	45.09	524.00
02.07.2025	45.08	45.08	45.08	45.09	524.00
03.07.2025	45.19	44.76	44.77	45.19	3,445.00
04.07.2025	45.19	45.19	45.19	45.19	3,445.00
07.07.2025	44.74	44.62	44.74	44.72	615.00
08.07.2025	44.72	44.72	44.72	44.72	615.00
09.07.2025	45.09	44.91	45.07	44.93	893.00
10.07.2025	45.04	44.74	45.04	44.99	1,448.00
11.07.2025	45.02	44.90	44.97	45.01	1,162.00
14.07.2025	44.49	44.44	44.49	44.45	333.00
15.07.2025	44.93	44.71	44.93	44.71	1,049.00
16.07.2025	45.08	44.97	45.06	45.02	886.00
17.07.2025	45.53	45.36	45.40	45.37	788.00
18.07.2025	45.37	45.37	45.37	45.37	788.00
21.07.2025	45.58	45.27	45.58	45.36	367.00
22.07.2025	45.31	45.08	45.08	45.11	978.00
23.07.2025	45.12	45.02	45.02	45.12	18.00
24.07.2025	46.01	45.64	45.80	45.78	2,461.00
25.07.2025	45.40	45.35	45.38	45.35	844.00
28.07.2025	45.68	44.81	45.58	45.02	7,102.00
29.07.2025	45.42	45.28	45.35	45.37	3,998.00
30.07.2025	45.35	44.26	44.53	45.35	6,714.00
31.07.2025	45.00	45.00	45.00	45.00	243.00
01.08.2025	44.13	44.04	44.04	44.11	805.00
04.08.2025	44.11	44.11	44.11	44.11	805.00
05.08.2025	44.78	44.60	44.72	44.62	4,015.00
06.08.2025	44.85	44.60	44.85	44.61	573.00
07.08.2025	44.97	44.83	44.83	44.97	459.00
08.08.2025	45.16	45.16	45.16	45.16	151.00
11.08.2025	45.16	45.16	45.16	45.16	151.00
12.08.2025	45.46	45.44	45.46	45.46	506.00
13.08.2025	46.03	45.96	45.96	46.02	439.00
14.08.2025	46.29	46.16	46.16	46.29	1,039.00
15.08.2025	46.28	46.28	46.28	46.29	1,039.00
18.08.2025	46.28	46.28	46.28	46.29	0.00
19.08.2025	46.28	46.28	46.28	46.29	0.00
20.08.2025	47.39	47.39	47.39	47.39	20.00
21.08.2025	47.36	47.16	47.25	47.24	2,165.00
22.08.2025	47.70	47.24	47.31	47.66	2,566.00
25.08.2025	47.66	47.66	47.66	47.66	2,566.00
26.08.2025	46.91	46.54	46.54	46.91	826.00
27.08.2025	47.23	46.88	47.01	47.01	1,902.00
28.08.2025	47.10	46.81	46.81	47.11	261.00
29.08.2025	47.10	47.10	47.10	47.11	261.00
01.09.2025	46.75	46.58	46.58	46.74	623.00
02.09.2025	46.49	45.92	46.49	45.92	358.00
03.09.2025	45.92	45.92	45.92	45.92	358.00
04.09.2025	47.04	46.76	46.76	47.04	1,021.00
05.09.2025	47.04	47.04	47.04	47.04	1,021.00
08.09.2025	47.62	47.34	47.56	47.61	672.00
09.09.2025	47.61	47.61	47.61	47.61	672.00
10.09.2025	47.83	47.70	47.70	47.83	845.00
11.09.2025	48.85	47.92	47.92	48.85	1,212.00
12.09.2025	49.11	48.77	48.86	49.11	2,246.00
15.09.2025	49.08	48.99	49.08	49.00	303.00
16.09.2025	48.50	48.24	48.50	48.24	383.00
17.09.2025	48.76	48.63	48.71	48.64	1,373.00
18.09.2025	49.06	48.87	48.99	48.87	473,115.00
19.09.2025	49.23	49.13	49.19	49.15	1,937,541.00
22.09.2025	48.69	48.69	48.69	48.69	1,386,372.00
24.09.2025	48.43	48.39	48.42	48.39	795,737.00
25.09.2025	48.13	48.05	48.10	48.13	1,240,930.00
26.09.2025	48.33	48.28	48.31	48.28	1,201,662.00
29.09.2025	48.67	48.62	48.67	48.62	1,032,841.00
01.10.2025	49.17	49.17	49.17	49.17	1,699,066.00
02.10.2025	49.46	49.42	49.46	49.42	1,687,531.00
03.10.2025	50.68	50.68	50.68	50.68	3,542,833.00
06.10.2025	51.03	50.89	50.93	51.03	1,036,639.00
07.10.2025	51.69	51.10	51.10	51.63	1,187,432.00
08.10.2025	52.25	52.12	52.12	52.19	1,817,743.00
09.10.2025	51.84	51.77	51.77	51.80	557,280.00
10.10.2025	51.92	51.69	51.90	51.76	1,917,834.00
13.10.2025	52.06	51.94	51.97	51.94	609,592.00
14.10.2025	52.40	52.18	52.18	52.40	1,422,577.00
15.10.2025	53.08	52.34	52.66	52.34	906,353.00
16.10.2025	53.83	52.26	52.65	53.81	5,720,210.00
17.10.2025	54.56	53.84	53.96	54.07	2,777,394.00
20.10.2025	54.46	54.25	54.30	54.39	2,472,039.00
21.10.2025	54.34	53.94	54.32	54.13	1,229,631.00
22.10.2025	54.82	54.25	54.60	54.25	749,162.00
23.10.2025	54.73	54.65	54.66	54.73	574,514.00
24.10.2025	54.98	53.92	54.13	54.98	465,337.00
27.10.2025	55.59	54.99	54.99	55.51	2,688,023.00
28.10.2025	55.62	55.12	55.48	55.17	2,045,990.00
29.10.2025	54.10	53.40	53.43	53.43	4,282,061.00
30.10.2025	54.46	53.84	54.28	54.25	4,721,374.00
31.10.2025	54.16	53.15	53.60	53.15	1,296,600.00
03.11.2025	53.40	53.40	53.40	53.40	880,394.00
04.11.2025	53.86	53.48	53.50	53.52	1,891,353.00
05.11.2025	55.63	54.32	54.38	55.36	1,931,013.00
06.11.2025	55.11	54.77	55.09	55.03	598,132.00
07.11.2025	54.55	54.26	54.54	54.29	502,943.00
10.11.2025	54.79	54.27	54.62	54.79	2,171,699.00
11.11.2025	55.07	54.94	54.97	54.94	1,311,213.00
12.11.2025	55.75	55.22	55.22	55.75	538,646.00
13.11.2025	55.99	55.39	55.95	55.43	615,831.00
14.11.2025	55.47	54.54	54.69	55.47	1,227,266.00
18.11.2025	54.24	53.58	54.04	53.73	2,123,184.00
19.11.2025	54.41	54.08	54.08	54.41	881,672.00
20.11.2025	54.91	54.78	54.91	54.86	27,427.00
21.11.2025	54.62	53.90	54.34	53.97	1,138,367.00
24.11.2025	56.05	55.85	56.05	56.00	854,513.00
25.11.2025	56.29	56.11	56.11	56.22	1,133,054.00
26.11.2025	56.64	56.17	56.28	56.55	846,258.00
27.11.2025	56.68	56.52	56.68	56.52	3,001,644.00
28.11.2025	56.65	56.37	56.47	56.49	1,541,378.00
01.12.2025	56.11	55.74	55.74	56.11	1,908,619.00
02.12.2025	56.33	56.33	56.33	56.33	1,829,232.00
03.12.2025	56.99	56.97	56.99	56.97	510,036.00
04.12.2025	56.84	56.80	56.82	56.81	732,291.00
05.12.2025	56.71	56.29	56.71	56.33	2,648,791.00
08.12.2025	57.41	56.95	57.10	57.41	1,487,740.00
09.12.2025	57.50	57.28	57.50	57.28	5,232,086.00
10.12.2025	56.45	56.41	56.43	56.43	345,001.00
11.12.2025	56.32	56.32	56.32	56.32	965,830.00
12.12.2025	57.62	56.45	57.07	56.45	1,849,960.00
15.12.2025	57.79	57.11	57.14	57.71	638,062.00
16.12.2025	57.30	56.85	57.08	57.26	1,037,862.00
18.12.2025	56.81	56.81	56.81	56.81	1,367,686.00
19.12.2025	56.36	56.30	56.32	56.30	1,219,162.00
22.12.2025	56.51	56.45	56.51	56.45	436,195.00
23.12.2025	55.70	55.67	55.70	55.67	411,996.00
24.12.2025	55.66	55.66	55.66	55.66	682,491.00
29.12.2025	55.16	55.14	55.14	55.16	892,201.00
02.01.2026	55.04	55.04	55.04	55.04	353,639.00
05.01.2026	56.51	56.32	56.32	56.51	707,250.00
06.01.2026	57.01	56.92	57.01	56.92	1,466,769.00
07.01.2026	57.93	57.65	57.66	57.80	639,684.00
08.01.2026	57.84	57.68	57.84	57.68	664,116.00
09.01.2026	56.82	56.75	56.80	56.82	253,857.00
12.01.2026	57.56	57.18	57.20	57.43	392,659.00
13.01.2026	57.58	57.29	57.54	57.57	394,821.00
14.01.2026	57.91	57.91	57.91	57.91	673,154.00
15.01.2026	58.49	57.60	57.80	58.49	512,594.00
16.01.2026	58.39	58.05	58.28	58.24	625,823.00
19.01.2026	58.31	58.31	58.31	58.31	458,552.00
20.01.2026	57.58	56.94	57.10	56.99	460,084.00
21.01.2026	56.89	56.84	56.88	56.84	185,732.00
23.01.2026	56.99	56.76	56.92	56.96	425,716.00
27.01.2026	57.08	57.08	57.08	57.08	572,817.00
28.01.2026	56.94	56.48	56.84	56.91	447,046.00
29.01.2026	56.83	56.29	56.83	56.67	700,714.00
30.01.2026	57.33	57.22	57.33	57.22	501,676.00
02.02.2026	57.76	57.25	57.35	57.76	768,188.00
03.02.2026	58.14	57.98	58.00	58.05	1,023,097.00
04.02.2026	58.28	57.80	58.28	57.87	199,844.00
05.02.2026	57.88	57.88	57.88	57.88	496,431.00
06.02.2026	59.86	58.88	59.86	58.88	475,590.00
09.02.2026	61.42	60.94	60.94	61.42	242,009.00
10.02.2026	61.46	61.07	61.34	61.33	726,782.00
11.02.2026	61.93	61.93	61.93	61.93	480,537.00
12.02.2026	62.84	62.26	62.26	62.84	1,159,498.00
13.02.2026	61.94	60.57	61.94	61.35	1,012,907.00
16.02.2026	61.41	61.41	61.41	61.41	275,770.00
17.02.2026	61.50	60.98	60.98	61.42	508,687.00
18.02.2026	62.37	61.63	62.12	62.25	684,370.00
19.02.2026	61.55	60.72	61.55	60.89	486,083.00
20.02.2026	61.74	61.07	61.07	61.74	814,995.00
23.02.2026	62.01	61.43	61.95	61.43	669,083.00
24.02.2026	61.90	61.40	61.40	61.86	729,515.00
25.02.2026	61.55	60.84	61.18	61.55	1,000,041.00
26.02.2026	62.70	62.20	62.20	62.70	1,655,088.00
27.02.2026	63.26	62.80	63.08	62.80	627,948.00
02.03.2026	61.92	61.50	61.52	61.92	713,386.00
04.03.2026	60.05	58.00	59.77	59.59	602,985.00
05.03.2026	59.86	59.11	59.33	59.29	555,681.00
06.03.2026	57.20	56.92	56.92	57.20	534,805.00
09.03.2026	56.26	54.18	54.18	56.16	1,504,606.00
10.03.2026	57.50	57.04	57.39	57.50	1,475,660.00
11.03.2026	56.99	56.59	56.76	56.59	321,549.00
12.03.2026	56.66	55.48	56.50	55.89	552,190.00
13.03.2026	56.26	55.26	56.26	55.32	328,771.00
16.03.2026	56.02	55.16	55.32	55.91	797,619.00
17.03.2026	56.72	56.52	56.71	56.52	1,736,380.00
18.03.2026	57.45	56.39	57.45	56.39	1,031,284.00
19.03.2026	54.59	54.56	54.59	54.56	609,199.00
20.03.2026	55.12	53.37	54.74	53.37	1,719,684.00
23.03.2026	55.00	54.94	54.98	54.94	1,547,426.00
24.03.2026	54.46	53.89	54.34	54.23	724,491.00
25.03.2026	55.22	54.78	54.94	55.10	729,026.00
26.03.2026	54.98	54.49	54.90	54.83	764,419.00
27.03.2026	54.72	54.42	54.69	54.72	890,767.00
30.03.2026	55.00	54.62	55.00	54.79	630,676.00
31.03.2026	55.46	55.32	55.38	55.32	723,325.00
01.04.2026	57.46	56.88	57.10	57.46	717,709.00
02.04.2026	57.52	56.40	56.44	57.23	467,917.00
07.04.2026	57.43	56.60	57.30	56.68	525,120.00
08.04.2026	59.87	59.02	59.70	59.87	1,174,954.00
09.04.2026	60.05	60.05	60.05	60.05	439,461.00
10.04.2026	61.39	60.72	60.72	60.98	839,289.00
13.04.2026	60.26	59.65	59.77	59.66	861,968.00
14.04.2026	61.30	60.98	61.03	61.20	451,115.00
15.04.2026	61.03	60.09	60.97	60.16	425,066.00
16.04.2026	60.00	60.00	60.00	60.00	806,381.00
17.04.2026	61.22	60.93	61.18	60.93	1,232,552.00
20.04.2026	60.68	60.18	60.18	60.32	399,872.00
21.04.2026	60.82	60.23	60.54	60.82	1,064,235.00
22.04.2026	60.23	59.96	60.23	60.08	416,308.00
23.04.2026	60.08	59.41	59.41	60.08	526,841.00
24.04.2026	58.96	58.96	58.96	58.96	599,771.00
27.04.2026	58.64	57.85	58.32	57.85	893,230.00
28.04.2026	57.68	57.38	57.68	57.56	504,770.00
29.04.2026	57.00	57.00	57.00	57.00	211,285.00
30.04.2026	58.04	58.04	58.04	58.04	335,698.00

צרו איתנו קשר *5988