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 > דה לונגי (דלונגי) > גרפים

עדכון אחרון 27.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דה לונגי (דלונגי)

De' Longhi

מניה DLG Milan-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
10:00					0.00
10:10	39.1832	39.1832	39.1832	39.1832	0.00
10:20	39.2085	39.2085	39.2085	39.2085	63.00
10:30	39.1232	39.1232	39.1232	39.1232	84.00
10:40	39.02	39.02	39.02	39.02	42.00
10:50	38.9766	38.9766	38.9766	38.9766	29.00
11:00	38.96	38.96	38.96	38.96	47.00
11:10	38.9009	38.9009	38.9009	38.9009	139.00
11:20	38.8226	38.8226	38.8226	38.8226	31.00
11:30	38.7669	38.7669	38.7669	38.7669	46.00
11:40	38.7554	38.7554	38.7554	38.7554	22.00
11:50	38.6288	38.6288	38.6288	38.6288	33.00
12:00	38.6187	38.6187	38.6187	38.6187	19.00
12:10	38.5668	38.5668	38.5668	38.5668	34.00
12:20	38.5264	38.5264	38.5264	38.5264	121.00
12:30	38.4324	38.4324	38.4324	38.4324	38.00
12:40	38.372	38.372	38.372	38.372	10.00
12:50	38.4288	38.4288	38.4288	38.4288	31.00
13:00	38.4567	38.4567	38.4567	38.4567	19.00
13:10	38.4089	38.4089	38.4089	38.4089	38.00
13:20	38.4461	38.4461	38.4461	38.4461	18.00
13:30	38.488	38.488	38.488	38.488	29.00
13:40	38.5202	38.5202	38.5202	38.5202	16.00
13:50	38.6211	38.6211	38.6211	38.6211	24.00
14:00	38.6666	38.6666	38.6666	38.6666	23.00
14:10	38.7127	38.7127	38.7127	38.7127	132.00
14:20	38.6693	38.6693	38.6693	38.6693	26.00
14:30	38.6399	38.6399	38.6399	38.6399	37.00
14:40	38.64	38.64	38.64	38.64	123.00
14:50	38.616	38.616	38.616	38.616	52.00
15:00	38.5204	38.5204	38.5204	38.5204	31.00
15:10	38.592	38.592	38.592	38.592	28.00
15:20	38.684	38.684	38.684	38.684	16.00
15:30	38.6395	38.6395	38.6395	38.6395	18.00
15:40	38.5177	38.5177	38.5177	38.5177	29.00
15:50	38.538	38.538	38.538	38.538	28.00
16:00	38.62	38.62	38.62	38.62	311.00
16:10	38.62	38.62	38.62	38.62	0.00
16:20	38.5948	38.5948	38.5948	38.5948	27.00
16:30	38.5663	38.5663	38.5663	38.5663	11.00
16:40	38.5603	38.5603	38.5603	38.5603	18.00
16:50	38.38	38.38	38.38	38.38	93.00
17:00	38.3615	38.3615	38.3615	38.3615	275.00
17:10	38.28	38.28	38.28	38.28	62.00
17:20	38.4892	38.4892	38.4892	38.4892	87.00
17:30	38.5615	38.5615	38.5615	38.5615	290.00
17:40	38.5945	38.5945	38.5945	38.5945	26.00
17:50	38.6001	38.6001	38.6001	38.6001	37.00
18:00	38.6762	38.6762	38.6762	38.6762	293.00
18:10	38.7007	38.7007	38.7007	38.7007	19.00
18:20	38.7007	38.7007	38.7007	38.7007	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.02.2026 10:30	38.99	38.99	38.99	38.99	80.00
23.02.2026 11:00	38.99	38.99	38.99	38.99	80.00
23.02.2026 11:30	38.99	38.99	38.99	38.99	80.00
23.02.2026 12:00	39	39	39	39	83.00
23.02.2026 12:30	39	39	39	39	3.00
23.02.2026 13:00	39.22	39.22	39.22	39.22	3.00
23.02.2026 13:30	39.44	39.44	39.44	39.44	4.00
23.02.2026 14:00	39.44	39.44	39.44	39.44	103.00
23.02.2026 14:30	39.44	39.44	39.44	39.44	103.00
23.02.2026 15:00	39.04	39.0265	39.04	39.0265	8.00
23.02.2026 15:30	38.86	38.839	38.86	38.839	11.00
23.02.2026 16:00	38.7477	38.6555	38.7477	38.6835	46.00
23.02.2026 16:30	38.6608	38.601	38.6608	38.6088	56.00
23.02.2026 17:00	38.5602	38.5005	38.5602	38.5037	70.00
23.02.2026 17:30	38.5074	38.4752	38.5074	38.4752	91.00
23.02.2026 18:00	38.4022	38.2619	38.4022	38.32	339.00
24.02.2026 10:00	37.941	37.941	37.941	37.941	315.00
24.02.2026 10:30	38.1026	37.8637	38.1026	37.8637	34.00
24.02.2026 11:00	37.942	37.9032	37.9297	37.9032	89.00
24.02.2026 11:30	37.8533	37.7688	37.8533	37.8226	201.00
24.02.2026 12:00	37.7704	37.6814	37.7704	37.6814	347.00
24.02.2026 12:30	37.8038	37.7	37.7091	37.8038	502.00
24.02.2026 13:00	37.9693	37.8439	37.8439	37.9693	607.00
24.02.2026 13:30	38.0245	37.9872	38.002	37.9872	450.00
24.02.2026 14:00	38.0029	37.984	37.9841	37.984	509.00
24.02.2026 14:30	37.9357	37.8547	37.8929	37.92	941.00
24.02.2026 15:00	38.0989	37.916	37.916	38.0989	729.00
24.02.2026 15:30	38.1396	38.0741	38.1	38.0741	1,136.00
24.02.2026 16:00	38.4558	38.0559	38.0741	38.42	1,988.00
24.02.2026 16:30	38.7635	38.424	38.424	38.7635	2,637.00
24.02.2026 17:00	38.9604	38.6455	38.776	38.9604	4,120.00
24.02.2026 17:30	38.9957	38.9049	38.945	38.9234	5,030.00
24.02.2026 18:00	38.987	38.76	38.9069	38.8605	5,353.00
25.02.2026 10:00	38.9427	38.62	38.62	38.9427	9.00
25.02.2026 10:30	38.9466	38.8382	38.8382	38.9466	23.00
25.02.2026 11:00	38.9514	38.9501	38.9501	38.9514	20.00
25.02.2026 11:30	38.81	38.81	38.81	38.81	12.00
25.02.2026 12:00	38.83	38.83	38.83	38.83	22.00
25.02.2026 12:30	38.7813	38.7551	38.7813	38.77	93.00
25.02.2026 13:00	38.7581	38.7378	38.7378	38.7507	106.00
25.02.2026 13:30	38.7449	38.6931	38.7449	38.699	212.00
25.02.2026 14:00	38.6802	38.5879	38.6802	38.5974	208.00
25.02.2026 14:30	38.6938	38.5534	38.5693	38.669	323.00
25.02.2026 15:00	38.6008	38.6008	38.6008	38.6008	45.00
25.02.2026 15:30	38.688	38.6533	38.688	38.6533	279.00
25.02.2026 16:00	38.6304	38.458	38.6304	38.4687	633.00
25.02.2026 16:30	38.48	38.3942	38.4528	38.3942	450.00
25.02.2026 17:00	38.4491	38.2371	38.4491	38.329	918.00
25.02.2026 17:30	38.3678	38.2888	38.2888	38.3457	888.00
25.02.2026 18:00	38.3802	38.3285	38.3554	38.3285	695.00
26.02.2026 10:00	38.8783	38.82	38.82	38.8783	14.00
26.02.2026 10:30	38.8783	38.8783	38.8783	38.8783	251.00
26.02.2026 11:00	38.8783	38.8783	38.8783	38.8783	251.00
26.02.2026 11:30	38.8783	38.8783	38.8783	38.8783	251.00
26.02.2026 12:00	38.78	38.78	38.78	38.78	10.00
26.02.2026 12:30	38.7388	38.7203	38.7203	38.7388	21.00
26.02.2026 13:00	38.849	38.7	38.7	38.803	152.00
26.02.2026 13:30	38.8441	38.8147	38.8244	38.8248	87.00
26.02.2026 14:00	38.8634	38.8349	38.8516	38.8349	94.00
26.02.2026 14:30	38.7539	38.74	38.7539	38.74	76.00
26.02.2026 15:00	38.8193	38.7198	38.7198	38.8193	108.00
26.02.2026 15:30	39.1788	38.8465	38.8465	39.1788	210.00
26.02.2026 16:00	39.2407	39.1695	39.2119	39.1695	606.00
26.02.2026 16:30	39.276	39.1938	39.2054	39.1938	758.00
26.02.2026 17:00	39.3197	38.7166	38.7166	39.1763	808.00
26.02.2026 17:30	39.42	39.2346	39.2346	39.42	1,618.00
26.02.2026 18:00	39.4824	39.4127	39.4127	39.45	5,918.00
27.02.2026 10:00	39.2203	38.9409	39.1832	39.1232	36.00
27.02.2026 10:30	39.0204	38.96	39.0204	38.97	99.00
27.02.2026 11:00	38.9925	38.7623	38.9925	38.7669	157.00
27.02.2026 11:30	38.7773	38.6187	38.7773	38.6187	127.00
27.02.2026 12:00	38.6132	38.4202	38.6132	38.4324	215.00
27.02.2026 12:30	38.4567	38.372	38.372	38.4567	123.00
27.02.2026 13:00	38.488	38.4019	38.4019	38.488	202.00
27.02.2026 13:30	38.6728	38.5202	38.5202	38.6728	185.00
27.02.2026 14:00	38.7127	38.6229	38.7048	38.6399	307.00
27.02.2026 14:30	38.64	38.5	38.64	38.5204	361.00
27.02.2026 15:00	38.684	38.5639	38.5639	38.6152	275.00
27.02.2026 15:30	38.62	38.5177	38.5177	38.62	419.00
27.02.2026 16:00	38.5959	38.5663	38.5818	38.5663	282.00
27.02.2026 16:30	38.5622	38.3574	38.5622	38.3615	795.00
27.02.2026 17:00	38.6	38.28	38.28	38.5615	477.00
27.02.2026 17:30	38.7013	38.572	38.572	38.7013	887.00
27.02.2026 18:00	38.8673	38.6836	38.7007	38.8673	956.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.03.2025	34.00	33.85	33.85	34.00	100.00
04.03.2025	33.46	33.14	33.46	33.17	738.00
05.03.2025	33.30	33.30	33.30	33.30	343.00
06.03.2025	33.46	33.34	33.34	33.40	17,230.00
07.03.2025	33.42	33.05	33.05	33.42	22,486.00
10.03.2025	32.99	32.46	32.99	32.84	16,262.00
11.03.2025	32.84	32.84	32.84	32.84	16,262.00
12.03.2025	32.84	32.84	32.84	32.84	0.00
13.03.2025	32.54	32.22	32.54	32.22	269.00
14.03.2025	32.22	32.22	32.22	32.22	269.00
17.03.2025	31.96	31.68	31.68	31.96	592.00
18.03.2025	31.96	31.96	31.96	31.96	592.00
19.03.2025	31.63	31.08	31.63	31.30	182.00
20.03.2025	31.42	31.40	31.42	31.40	1,997.00
21.03.2025	31.40	31.40	31.40	31.40	1,997.00
24.03.2025	31.40	31.40	31.40	31.40	0.00
25.03.2025	31.74	31.74	31.74	31.74	2.00
26.03.2025	31.74	31.74	31.74	31.74	2.00
27.03.2025	31.74	31.74	31.74	31.74	0.00
28.03.2025	31.74	31.74	31.74	31.74	0.00
31.03.2025	30.40	30.40	30.40	30.40	16.00
01.04.2025	30.49	30.49	30.49	30.49	1,606.00
02.04.2025	30.52	30.04	30.12	30.43	2,499.00
03.04.2025	29.81	28.52	29.62	28.52	1,522.00
04.04.2025	28.52	28.52	28.52	28.52	1,522.00
07.04.2025	25.38	24.60	24.73	24.80	15,364.00
08.04.2025	26.17	26.02	26.17	26.02	11,859.00
09.04.2025	24.85	24.85	24.85	24.85	2,825.00
10.04.2025	26.49	26.07	26.30	26.28	4,497.00
11.04.2025	26.24	26.24	26.24	26.24	409.00
14.04.2025	26.60	26.38	26.38	26.58	785.00
15.04.2025	26.58	26.58	26.58	26.58	785.00
16.04.2025	26.84	26.62	26.62	26.67	2,352.00
17.04.2025	26.90	26.59	26.62	26.62	3,211.00
22.04.2025	26.62	26.62	26.62	26.62	3,211.00
23.04.2025	26.62	26.62	26.62	26.62	0.00
24.04.2025	26.62	26.62	26.62	26.62	0.00
25.04.2025	26.62	26.62	26.62	26.62	0.00
28.04.2025	26.62	26.62	26.62	26.62	0.00
29.04.2025	26.62	26.62	26.62	26.62	0.00
30.04.2025	27.05	26.84	27.05	26.84	2,752.00
02.05.2025	26.84	26.84	26.84	26.84	2,752.00
05.05.2025	26.84	26.84	26.84	26.84	0.00
06.05.2025	26.84	26.84	26.84	26.84	0.00
07.05.2025	27.60	27.60	27.60	27.60	36.00
08.05.2025	27.22	27.22	27.22	27.22	55.00
09.05.2025	27.22	27.22	27.22	27.22	55.00
12.05.2025	27.22	27.22	27.22	27.22	0.00
13.05.2025	27.22	27.22	27.22	27.22	0.00
14.05.2025	30.72	30.03	30.22	30.09	4,314.00
15.05.2025	29.81	29.58	29.58	29.81	80.00
16.05.2025	29.81	29.81	29.81	29.81	80.00
19.05.2025	29.81	29.81	29.81	29.81	0.00
20.05.2025	29.81	29.81	29.81	29.81	0.00
21.05.2025	29.81	29.81	29.81	29.81	0.00
22.05.2025	29.81	29.81	29.81	29.81	0.00
23.05.2025	29.81	29.81	29.81	29.81	0.00
26.05.2025	28.47	28.47	28.47	28.47	2.00
27.05.2025	28.47	28.47	28.47	28.47	2.00
28.05.2025	28.45	28.45	28.45	28.45	355.00
29.05.2025	29.44	29.37	29.37	29.44	663.00
30.05.2025	29.44	29.44	29.44	29.44	663.00
02.06.2025	28.67	28.27	28.27	28.45	12,418.00
03.06.2025	28.45	28.45	28.45	28.45	12,418.00
04.06.2025	28.45	28.45	28.45	28.45	0.00
05.06.2025	28.39	28.31	28.39	28.31	2,861.00
06.06.2025	28.31	28.31	28.31	28.31	2,861.00
09.06.2025	28.31	28.31	28.31	28.31	0.00
10.06.2025	28.47	28.46	28.46	28.47	738.00
11.06.2025	28.60	28.60	28.60	28.60	385.00
12.06.2025	28.60	28.60	28.60	28.60	385.00
13.06.2025	27.69	27.69	27.69	27.69	26.00
16.06.2025	28.28	28.00	28.18	28.00	1,411.00
17.06.2025	27.76	27.76	27.76	27.76	373.00
18.06.2025	27.76	27.76	27.76	27.76	373.00
19.06.2025	27.39	27.30	27.39	27.30	13,347.00
20.06.2025	27.30	27.30	27.30	27.30	13,347.00
23.06.2025	27.04	26.98	26.98	27.04	13,473.00
24.06.2025	27.79	27.79	27.79	27.79	1,961.00
25.06.2025	27.67	27.54	27.67	27.54	538.00
26.06.2025	27.90	27.60	27.69	27.90	1,597.00
27.06.2025	28.89	28.64	28.89	28.75	1,908.00
30.06.2025	28.66	28.57	28.66	28.57	948.00
01.07.2025	28.57	28.57	28.57	28.57	948.00
02.07.2025	28.57	28.57	28.57	28.57	0.00
03.07.2025	29.16	29.11	29.11	29.16	716.00
04.07.2025	29.38	29.02	29.02	29.37	1,187.00
07.07.2025	29.28	29.14	29.14	29.28	1,390.00
08.07.2025	29.28	29.28	29.28	29.28	1,390.00
09.07.2025	29.81	29.81	29.81	29.81	344.00
10.07.2025	29.81	29.81	29.81	29.81	344.00
11.07.2025	29.81	29.81	29.81	29.81	0.00
14.07.2025	29.81	29.81	29.81	29.81	0.00
15.07.2025	29.81	29.81	29.81	29.81	0.00
16.07.2025	29.81	29.81	29.81	29.81	0.00
17.07.2025	29.81	29.81	29.81	29.81	0.00
18.07.2025	29.81	29.81	29.81	29.81	0.00
21.07.2025	29.37	29.37	29.37	29.37	3,075.00
22.07.2025	28.60	28.48	28.60	28.48	561.00
23.07.2025	28.48	28.48	28.48	28.48	561.00
24.07.2025	28.43	28.17	28.17	28.42	1,691.00
25.07.2025	28.42	28.42	28.42	28.42	1,691.00
28.07.2025	29.18	28.90	28.94	28.98	10,823.00
29.07.2025	28.88	28.88	28.88	28.88	100.00
30.07.2025	28.60	28.32	28.58	28.50	2,935.00
31.07.2025	29.12	27.37	27.37	28.77	2,857.00
01.08.2025	28.73	28.73	28.73	28.73	13.00
04.08.2025	28.73	28.73	28.73	28.73	13.00
05.08.2025	29.31	29.08	29.31	29.27	982.00
06.08.2025	29.27	29.27	29.27	29.27	982.00
07.08.2025	29.27	29.27	29.27	29.27	0.00
08.08.2025	29.27	29.27	29.27	29.27	0.00
11.08.2025	29.27	29.27	29.27	29.27	0.00
12.08.2025	29.29	29.29	29.29	29.29	1.00
13.08.2025	29.29	29.29	29.29	29.29	1.00
14.08.2025	29.29	29.29	29.29	29.29	0.00
18.08.2025	29.29	29.29	29.29	29.29	0.00
19.08.2025	29.29	29.29	29.29	29.29	0.00
20.08.2025	29.29	29.29	29.29	29.29	0.00
21.08.2025	29.29	29.29	29.29	29.29	0.00
22.08.2025	29.29	29.29	29.29	29.29	0.00
25.08.2025	29.29	29.29	29.29	29.29	0.00
26.08.2025	29.29	29.29	29.29	29.29	0.00
27.08.2025	29.29	29.29	29.29	29.29	0.00
28.08.2025	29.29	29.29	29.29	29.29	0.00
29.08.2025	29.29	29.29	29.29	29.29	0.00
01.09.2025	30.27	30.27	30.27	30.27	337.00
02.09.2025	30.27	30.27	30.27	30.27	337.00
03.09.2025	30.27	30.27	30.27	30.27	0.00
04.09.2025	30.27	30.27	30.27	30.27	0.00
05.09.2025	30.27	30.27	30.27	30.27	0.00
08.09.2025	30.27	30.27	30.27	30.27	0.00
09.09.2025	30.27	30.27	30.27	30.27	0.00
10.09.2025	30.27	30.27	30.27	30.27	0.00
11.09.2025	30.93	30.44	30.83	30.62	6,431.00
12.09.2025	30.62	30.62	30.62	30.62	6,431.00
15.09.2025	30.56	30.46	30.46	30.53	767.00
16.09.2025	30.90	30.85	30.90	30.85	733.00
17.09.2025	30.85	30.85	30.85	30.85	733.00
18.09.2025	31.01	30.34	30.39	30.82	14,050.00
19.09.2025	31.14	30.76	30.76	31.04	103,926.00
22.09.2025	30.12	30.06	30.08	30.10	29,550.00
23.09.2025	30.81	30.45	30.46	30.49	11,683.00
24.09.2025	30.67	30.01	30.01	30.29	28,272.00
25.09.2025	30.43	29.84	30.43	29.84	30,577.00
26.09.2025	30.31	30.00	30.18	30.22	23,306.00
29.09.2025	31.03	30.54	30.54	30.70	37,745.00
30.09.2025	30.70	30.68	30.68	30.70	94,850.00
01.10.2025	31.50	31.28	31.35	31.34	150,173.00
02.10.2025	32.06	31.57	31.82	31.98	33,063.00
03.10.2025	32.52	32.01	32.04	32.49	103,348.00
06.10.2025	31.32	31.20	31.32	31.24	130,530.00
07.10.2025	31.13	31.13	31.13	31.13	34,887.00
08.10.2025	31.22	30.61	31.01	31.08	20,632.00
09.10.2025	31.12	30.54	31.07	30.62	62,951.00
10.10.2025	30.01	29.00	29.94	29.00	96,665.00
13.10.2025	29.49	29.04	29.34	29.20	59,860.00
14.10.2025	28.96	28.29	28.90	28.29	67,266.00
15.10.2025	28.42	28.07	28.39	28.30	48,672.00
16.10.2025	29.23	28.01	28.01	29.23	146,934.00
17.10.2025	30.57	29.30	29.36	30.40	113,302.00
20.10.2025	30.98	30.47	30.83	30.51	28,743.00
21.10.2025	30.95	30.38	30.40	30.95	58,787.00
22.10.2025	30.99	30.84	30.96	30.87	50,214.00
23.10.2025	31.03	30.75	30.96	31.03	24,840.00
24.10.2025	30.97	30.75	30.87	30.96	36,846.00
27.10.2025	31.33	30.91	30.98	31.14	23,694.00
28.10.2025	31.49	31.08	31.08	31.43	26,910.00
29.10.2025	31.35	31.26	31.26	31.31	41,878.00
30.10.2025	31.67	31.48	31.49	31.67	54,193.00
31.10.2025	31.64	31.46	31.53	31.58	108,024.00
03.11.2025	31.52	31.37	31.52	31.38	42,373.00
04.11.2025	31.05	30.78	31.05	30.86	69,256.00
05.11.2025	30.92	30.68	30.74	30.92	67,524.00
06.11.2025	31.00	30.61	30.83	30.62	88,202.00
07.11.2025	30.90	29.72	30.87	29.72	50,053.00
10.11.2025	30.67	30.45	30.66	30.49	52,895.00
11.11.2025	30.59	30.32	30.32	30.58	105,942.00
12.11.2025	34.89	30.81	30.87	34.86	180,354.00
13.11.2025	34.16	33.55	33.99	34.02	163,723.00
14.11.2025	34.18	33.83	33.87	34.08	152,218.00
17.11.2025	34.14	33.73	33.90	33.98	30,766.00
18.11.2025	33.56	33.25	33.41	33.50	168,038.00
19.11.2025	34.43	33.76	33.90	34.14	229,516.00
20.11.2025	35.16	34.29	34.30	35.01	14,662.00
21.11.2025	34.96	34.59	34.72	34.82	70,515.00
24.11.2025	36.31	35.66	35.74	36.24	108,252.00
25.11.2025	36.68	35.97	36.11	36.68	72,274.00
26.11.2025	37.31	36.40	37.31	36.69	90,676.00
27.11.2025	36.91	36.69	36.83	36.77	30,859.00
28.11.2025	36.62	36.54	36.60	36.58	32,298.00
01.12.2025	36.44	36.42	36.44	36.42	46,630.00
02.12.2025	35.87	35.69	35.84	35.69	61,661.00
03.12.2025	36.08	35.56	35.85	36.02	125,268.00

צרו איתנו קשר *5988