גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > בלדן > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית בלדן

Belden

מניה BDC 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
17:20					0.00
17:30	107.45	107.45	107.45	107.45	0.00
17:40	107.045	107.045	107.045	107.045	2,143.00
17:50	107.24	107.24	107.24	107.24	2,038.00
18:00	107.215	107.215	107.215	107.215	1,659.00
18:10	107.43	107.43	107.43	107.43	1,020.00
18:20	107.37	107.37	107.37	107.37	1,691.00
18:30	107.555	107.555	107.555	107.555	952.00
18:40	107.3459	107.3459	107.3459	107.3459	2,575.00
18:50	107.22	107.22	107.22	107.22	521.00
19:00	106.945	106.945	106.945	106.945	1,148.00
19:10	106.94	106.94	106.94	106.94	2,627.00
19:20	106.8225	106.8225	106.8225	106.8225	2,156.00
19:30	106.92	106.92	106.92	106.92	1,393.00
19:40	106.945	106.945	106.945	106.945	616.00
19:50	106.93	106.93	106.93	106.93	1,679.00
20:00	106.935	106.935	106.935	106.935	1,521.00
20:10	107	107	107	107	1,123.00
20:20	107.21	107.21	107.21	107.21	4,390.00
20:30	107.28	107.28	107.28	107.28	1,887.00
20:40	107.34	107.34	107.34	107.34	2,629.00
20:50	107.3228	107.3228	107.3228	107.3228	4,851.00
21:00	107.4	107.4	107.4	107.4	2,041.00
21:10	107.275	107.275	107.275	107.275	3,114.00
21:20	107.275	107.275	107.275	107.275	1,014.00
21:30	107.07	107.07	107.07	107.07	1,734.00
21:40	107.05	107.05	107.05	107.05	2,982.00
21:50	106.89	106.89	106.89	106.89	3,597.00
22:00	106.91	106.91	106.91	106.91	2,927.00
22:10	106.925	106.925	106.925	106.925	2,082.00
22:20	106.72	106.72	106.72	106.72	10,340.00
22:30	106.47	106.47	106.47	106.47	6,262.00
22:40	106.43	106.43	106.43	106.43	10,072.00
22:50	106.76	106.76	106.76	106.76	14,452.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 17:00	103.935	103.165	103.165	103.71	16,479.00
02.05.2025 17:30	104.2	102.5	104.2	102.82	58,759.00
02.05.2025 18:00	103.8198	102.965	102.965	103.65	85,201.00
02.05.2025 18:30	104.26	103.95	103.99	104.18	99,588.00
02.05.2025 19:00	105.21	104.185	104.185	105	214,519.00
02.05.2025 19:30	105.58	105	105.195	105.28	246,233.00
02.05.2025 20:00	105.475	105.05	105.25	105.475	349,489.00
02.05.2025 20:30	105.47	105.11	105.36	105.18	328,957.00
02.05.2025 21:00	105.435	104.98	105.16	105.39	458,400.00
02.05.2025 21:30	105.455	104.895	105.455	105.055	333,322.00
02.05.2025 22:00	105.45	105.015	105.015	105.42	365,221.00
02.05.2025 22:30	105.7	104.98	105.425	105.08	628,311.00
05.05.2025 16:30	104.46	103.67	103.67	104.46	10,430.00
05.05.2025 17:00	104.745	104.12	104.58	104.735	37,834.00
05.05.2025 17:30	105.3925	105.01	105.01	105.36	28,841.00
05.05.2025 18:00	105.68	105.34	105.68	105.4	28,130.00
05.05.2025 18:30	105.49	105.32	105.34	105.465	40,581.00
05.05.2025 19:00	105.68	105.5	105.5	105.68	18,000.00
05.05.2025 19:30	105.78	105.63	105.63	105.74	38,819.00
05.05.2025 20:00	105.76	105.47	105.76	105.48	47,360.00
05.05.2025 20:30	105.8518	105.3919	105.475	105.8518	99,001.00
05.05.2025 21:00	106.05	105.71	106	105.78	68,160.00
05.05.2025 21:30	105.76	105.51	105.76	105.51	74,984.00
05.05.2025 22:00	105.59	105.3149	105.44	105.495	290,952.00
05.05.2025 22:30	105.565	104.75	105.495	104.81	409,659.00
06.05.2025 16:30	104.21	102.485	103.18	102.67	20,553.00
06.05.2025 17:00	103.88	102.705	102.91	103.88	45,791.00
06.05.2025 17:30	103.935	103.65	103.885	103.7	45,768.00
06.05.2025 18:00	104.17	103.7	104.14	103.91	59,633.00
06.05.2025 18:30	104.05	103.7574	103.8725	103.89	76,379.00
06.05.2025 19:00	104.695	103.87	104.03	104.265	151,663.00
06.05.2025 19:30	104.25	103.52	104.2	103.605	154,078.00
06.05.2025 20:00	104.035	103.6	103.6	103.736	140,335.00
06.05.2025 20:30	103.975	103.59	103.79	103.71	170,970.00
06.05.2025 21:00	104.175	103.59	103.75	104.175	214,558.00
06.05.2025 21:30	104.57	104.26	104.33	104.57	231,353.00
06.05.2025 22:00	104.565	104.15	104.56	104.24	372,899.00
06.05.2025 22:30	104.46	103.68	104.35	103.69	533,653.00
07.05.2025 16:30	104.37	103.625	104	104.15	18,097.00
07.05.2025 17:00	104.255	104.1	104.245	104.255	9,302.00
07.05.2025 17:30	104.47	103.82	104.47	103.97	25,964.00
07.05.2025 18:00	104.7	103.79	103.79	104.7	17,701.00
07.05.2025 18:30	104.79	104.63	104.79	104.74	24,262.00
07.05.2025 19:00	104.89	104.71	104.76	104.72	30,995.00
07.05.2025 19:30	105.76	104.73	104.73	105.4	58,858.00
07.05.2025 20:00	105.49	105.03	105.39	105.03	71,553.00
07.05.2025 20:30	104.97	104.4	104.97	104.4	49,717.00
07.05.2025 21:00	104.71	103.802	104.71	104.34	186,453.00
07.05.2025 21:30	104.995	104.385	104.385	104.995	223,332.00
07.05.2025 22:00	105.2	104.25	104.8	104.25	203,209.00
07.05.2025 22:30	105.33	104.09	104.4	105.18	437,985.00
08.05.2025 16:30	106.83	105.84	106.83	106.125	1,643.00
08.05.2025 17:00	106.75	106.13	106.13	106.485	2,074.00
08.05.2025 17:30	107.13	106.72	106.9	106.9	21,192.00
08.05.2025 18:00	108.03	106.855	106.855	107.905	51,889.00
08.05.2025 18:30	108.95	107.98	107.98	108.49	74,752.00
08.05.2025 19:00	108.94	108.39	108.52	108.435	80,200.00
08.05.2025 19:30	108.565	108	108	108.44	106,297.00
08.05.2025 20:00	108.38	108.14	108.38	108.14	72,577.00
08.05.2025 20:30	108.24	107.67	108.23	107.805	134,005.00
08.05.2025 21:00	108.13	107.81	107.94	108.03	150,524.00
08.05.2025 21:30	108.25	107.95	108.015	107.95	230,396.00
08.05.2025 22:00	108.195	107.7001	107.85	108.093	297,022.00
08.05.2025 22:30	108.27	107.39	108.27	107.39	451,668.00
09.05.2025 17:00	107.45	107.06	107.45	107.06	3,172.00
09.05.2025 17:30	107.43	106.8	107	107.43	14,161.00
09.05.2025 18:00	107.565	107.37	107.565	107.555	9,588.00
09.05.2025 18:30	107.3459	106.945	107.19	106.945	18,635.00
09.05.2025 19:00	107.07	106.74	107.07	106.92	32,355.00
09.05.2025 19:30	107.05	106.84	106.905	106.935	44,344.00
09.05.2025 20:00	107.285	106.99	107	107.285	49,935.00
09.05.2025 20:30	107.405	107.31	107.345	107.39	79,607.00
09.05.2025 21:00	107.39	106.97	107.39	106.97	75,545.00
09.05.2025 21:30	107.05	106.89	107.02	107.01	107,491.00
09.05.2025 22:00	107.06	106.47	106.85	106.605	130,502.00
09.05.2025 22:30	106.825	106.245	106.54	106.48	508,368.00

צרו איתנו קשר *5988