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 > לו-ווה > גרפים

עדכון אחרון 18:20

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לו-ווה

LU-VE

מניה LUVE 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
10:10					0.00
10:20	46.5109	46.5109	46.5109	46.5109	0.00
10:30	46.5104	46.5104	46.5104	46.5104	12.00
10:40	46.6	46.6	46.6	46.6	62.00
10:50	46.4097	46.4097	46.4097	46.4097	12.00
11:00	46.4252	46.4252	46.4252	46.4252	11.00
11:10	46.45	46.45	46.45	46.45	11.00
11:20	46.5568	46.5568	46.5568	46.5568	21.00
11:30	46.5	46.5	46.5	46.5	22.00
11:40	46.4865	46.4865	46.4865	46.4865	26.00
11:50	46.5265	46.5265	46.5265	46.5265	10.00
12:00	46.5265	46.5265	46.5265	46.5265	0.00
12:10	46.6039	46.6039	46.6039	46.6039	21.00
12:20	46.8	46.8	46.8	46.8	58.00
12:30	46.7213	46.7213	46.7213	46.7213	10.00
12:40	46.7213	46.7213	46.7213	46.7213	0.00
12:50	46.9149	46.9149	46.9149	46.9149	10.00
13:00	46.9281	46.9281	46.9281	46.9281	13.00
13:10	46.9281	46.9281	46.9281	46.9281	0.00
13:20	46.9337	46.9337	46.9337	46.9337	13.00
13:30	46.9337	46.9337	46.9337	46.9337	0.00
13:40	46.5705	46.5705	46.5705	46.5705	10.00
13:50	46.5705	46.5705	46.5705	46.5705	0.00
14:00	46.5	46.5	46.5	46.5	10.00
14:10	46.5	46.5	46.5	46.5	0.00
14:20	46.6	46.6	46.6	46.6	16.00
14:30	46.6	46.6	46.6	46.6	0.00
14:40	46.6	46.6	46.6	46.6	0.00
14:50	46.6	46.6	46.6	46.6	24.00
15:00	46.6	46.6	46.6	46.6	10.00
15:10	46.7412	46.7412	46.7412	46.7412	10.00
15:20	46.6944	46.6944	46.6944	46.6944	10.00
15:30	46.8922	46.8922	46.8922	46.8922	10.00
15:40	46.7905	46.7905	46.7905	46.7905	10.00
15:50	46.7905	46.7905	46.7905	46.7905	0.00
16:00	46.75	46.75	46.75	46.75	24.00
16:10	46.7162	46.7162	46.7162	46.7162	16.00
16:20	46.7708	46.7708	46.7708	46.7708	15.00
16:30	46.7708	46.7708	46.7708	46.7708	0.00
16:40	46.7721	46.7721	46.7721	46.7721	15.00
16:50	46.6732	46.6732	46.6732	46.6732	13.00
17:00	46.6346	46.6346	46.6346	46.6346	14.00
17:10	46.8	46.8	46.8	46.8	15.00
17:20	46.8	46.8	46.8	46.8	208.00
17:30	46.8	46.8	46.8	46.8	0.00
17:40	46.8	46.8	46.8	46.8	0.00
17:50	46.7	46.7	46.7	46.7	108.00
18:00	46.75	46.75	46.75	46.75	73.00
18:10	46.7	46.7	46.7	46.7	229.00
18:20	46.7	46.7	46.7	46.7	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.04.2026 11:30	42.7314	42.7314	42.7314	42.7314	5.00
09.04.2026 12:00	42.7314	42.7314	42.7314	42.7314	0.00
09.04.2026 12:30	42.7314	42.7314	42.7314	42.7314	5.00
09.04.2026 13:00	42.9	42.9	42.9	42.9	0.00
09.04.2026 13:30	42.8333	42.8333	42.8333	42.8333	54.00
09.04.2026 14:00	42.9297	42.8333	42.9297	42.8333	4.00
09.04.2026 14:30	42.9	42.9	42.9	42.9	72.00
09.04.2026 15:00	42.9168	42.9	42.9	42.9168	6.00
09.04.2026 15:30	43.293	42.9304	42.9304	43.293	23.00
09.04.2026 16:00	43.2346	43.15	43.1691	43.2346	22.00
09.04.2026 16:30	43.4841	43.4841	43.4841	43.4841	206.00
09.04.2026 17:00	43.5236	43.4841	43.4841	43.4986	39.00
09.04.2026 17:30	43.4986	43.4986	43.4986	43.4986	257.00
09.04.2026 18:00	43.2956	43.2956	43.2956	43.2956	11.00
10.04.2026 11:30	43.9731	43.9731	43.9731	43.9731	2.00
10.04.2026 12:00	43.9731	43.9731	43.9731	43.9731	0.00
10.04.2026 12:30	43.9731	43.9731	43.9731	43.9731	2.00
10.04.2026 13:00	43.9731	43.9731	43.9731	43.9731	2.00
10.04.2026 13:30	43.9731	43.9731	43.9731	43.9731	2.00
10.04.2026 14:00	44.3	44.3	44.3	44.3	12.00
10.04.2026 14:30	44.3	44.3	44.3	44.3	0.00
10.04.2026 15:00	44.3512	44.3512	44.3512	44.3512	5.00
10.04.2026 15:30	44.4493	44.3744	44.4059	44.4493	21.00
10.04.2026 16:00	44.4359	44.362	44.4359	44.4029	18.00
10.04.2026 16:30	44.3585	44.2901	44.3585	44.2922	24.00
10.04.2026 17:00	44.2654	44.2654	44.2654	44.2654	9.00
10.04.2026 17:30	44.3112	44.2555	44.3112	44.2555	20.00
10.04.2026 18:00	44.1376	44.1376	44.1376	44.1376	13.00
13.04.2026 10:00	43.95	43.7065	43.7065	43.95	1.00
13.04.2026 10:30	43.9882	43.9882	43.9882	43.9882	1.00
13.04.2026 11:00	44.0405	43.9482	43.9686	44.0405	7.00
13.04.2026 11:30	44.4177	44.1592	44.1592	44.4177	21.00
13.04.2026 12:00	44.5663	44.5663	44.5663	44.5663	7.00
13.04.2026 12:30	44.5777	44.5436	44.5777	44.55	25.00
13.04.2026 13:00	45.45	44.6	44.6	45.45	64.00
13.04.2026 13:30	45.3726	45.3216	45.3726	45.3216	40.00
13.04.2026 14:00	45.463	45.3906	45.3906	45.463	29.00
13.04.2026 14:30	45.7334	45.5325	45.5325	45.7334	47.00
13.04.2026 15:00	45.7848	45.7531	45.7531	45.7848	34.00
13.04.2026 15:30	45.8407	45.7163	45.7353	45.7495	75.00
13.04.2026 16:00	46.05	45.7187	45.75	45.8745	88.00
13.04.2026 16:30	46.147	46.0032	46.0636	46.1	103.00
13.04.2026 17:00	46.0757	46.0614	46.0757	46.0614	55.00
13.04.2026 17:30	46.05	46.05	46.05	46.05	28.00
13.04.2026 18:00	46.05	45.8422	45.85	46.05	479.00
14.04.2026 10:00	46.6198	46.5104	46.5109	46.6198	6.00
14.04.2026 10:30	46.6	46.4097	46.6	46.45	22.00
14.04.2026 11:00	46.5568	46.5	46.5557	46.5044	39.00
14.04.2026 11:30	46.5265	46.4865	46.4865	46.5265	20.00
14.04.2026 12:00	46.8	46.6039	46.6039	46.7213	51.00
14.04.2026 12:30	46.9281	46.9149	46.9149	46.9281	30.00
14.04.2026 13:00	46.9337	46.9337	46.9337	46.9337	16.00
14.04.2026 13:30	46.5705	46.5	46.5705	46.5	33.00
14.04.2026 14:00	46.6	46.6	46.6	46.6	18.00
14.04.2026 14:30	46.6	46.6	46.6	46.6	56.00
14.04.2026 15:00	46.8922	46.6944	46.7412	46.8922	61.00
14.04.2026 15:30	46.7905	46.75	46.7905	46.75	43.00
14.04.2026 16:00	46.7721	46.7162	46.7162	46.7721	71.00
14.04.2026 16:30	46.8	46.6346	46.6732	46.8	103.00
14.04.2026 17:00	46.8	46.8	46.8	46.8	36.00
14.04.2026 17:30	46.7615	46.7	46.7615	46.75	217.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.04.2025	29.10	29.10	29.10	29.10	0.00
16.04.2025	29.10	29.10	29.10	29.10	0.00
17.04.2025	29.10	29.10	29.10	29.10	0.00
22.04.2025	29.10	29.10	29.10	29.10	0.00
23.04.2025	29.10	29.10	29.10	29.10	0.00
24.04.2025	29.10	29.10	29.10	29.10	0.00
25.04.2025	29.10	29.10	29.10	29.10	0.00
28.04.2025	29.10	29.10	29.10	29.10	0.00
29.04.2025	29.10	29.10	29.10	29.10	0.00
30.04.2025	29.10	29.10	29.10	29.10	0.00
02.05.2025	29.10	29.10	29.10	29.10	0.00
05.05.2025	29.10	29.10	29.10	29.10	0.00
06.05.2025	29.10	29.10	29.10	29.10	0.00
07.05.2025	29.10	29.10	29.10	29.10	0.00
08.05.2025	29.10	29.10	29.10	29.10	0.00
09.05.2025	29.10	29.10	29.10	29.10	0.00
12.05.2025	29.10	29.10	29.10	29.10	0.00
13.05.2025	29.10	29.10	29.10	29.10	0.00
14.05.2025	29.10	29.10	29.10	29.10	0.00
15.05.2025	29.10	29.10	29.10	29.10	0.00
16.05.2025	29.10	29.10	29.10	29.10	0.00
19.05.2025	29.10	29.10	29.10	29.10	0.00
20.05.2025	29.10	29.10	29.10	29.10	0.00
21.05.2025	29.10	29.10	29.10	29.10	0.00
22.05.2025	29.10	29.10	29.10	29.10	0.00
23.05.2025	29.10	29.10	29.10	29.10	0.00
26.05.2025	29.10	29.10	29.10	29.10	0.00
27.05.2025	29.10	29.10	29.10	29.10	0.00
28.05.2025	29.10	29.10	29.10	29.10	0.00
29.05.2025	29.10	29.10	29.10	29.10	0.00
30.05.2025	29.10	29.10	29.10	29.10	0.00
02.06.2025	29.10	29.10	29.10	29.10	0.00
03.06.2025	29.10	29.10	29.10	29.10	0.00
04.06.2025	29.10	29.10	29.10	29.10	0.00
05.06.2025	29.10	29.10	29.10	29.10	0.00
06.06.2025	29.10	29.10	29.10	29.10	0.00
09.06.2025	29.10	29.10	29.10	29.10	0.00
10.06.2025	29.10	29.10	29.10	29.10	0.00
11.06.2025	29.10	29.10	29.10	29.10	0.00
12.06.2025	29.10	29.10	29.10	29.10	0.00
13.06.2025	29.10	29.10	29.10	29.10	0.00
16.06.2025	29.10	29.10	29.10	29.10	0.00
17.06.2025	29.10	29.10	29.10	29.10	0.00
18.06.2025	29.10	29.10	29.10	29.10	0.00
19.06.2025	29.10	29.10	29.10	29.10	0.00
20.06.2025	29.10	29.10	29.10	29.10	0.00
23.06.2025	29.10	29.10	29.10	29.10	0.00
24.06.2025	29.10	29.10	29.10	29.10	0.00
25.06.2025	29.10	29.10	29.10	29.10	0.00
26.06.2025	29.10	29.10	29.10	29.10	0.00
27.06.2025	29.10	29.10	29.10	29.10	0.00
30.06.2025	29.10	29.10	29.10	29.10	0.00
01.07.2025	29.10	29.10	29.10	29.10	0.00
02.07.2025	29.10	29.10	29.10	29.10	0.00
03.07.2025	29.10	29.10	29.10	29.10	0.00
04.07.2025	29.10	29.10	29.10	29.10	0.00
07.07.2025	29.10	29.10	29.10	29.10	0.00
08.07.2025	29.10	29.10	29.10	29.10	0.00
09.07.2025	29.10	29.10	29.10	29.10	0.00
10.07.2025	29.10	29.10	29.10	29.10	0.00
11.07.2025	29.10	29.10	29.10	29.10	0.00
14.07.2025	29.10	29.10	29.10	29.10	0.00
15.07.2025	29.10	29.10	29.10	29.10	0.00
16.07.2025	29.10	29.10	29.10	29.10	0.00
17.07.2025	32.53	32.53	32.53	32.53	20.00
18.07.2025	32.53	32.53	32.53	32.53	20.00
21.07.2025	32.53	32.53	32.53	32.53	0.00
22.07.2025	32.53	32.53	32.53	32.53	0.00
23.07.2025	32.53	32.53	32.53	32.53	0.00
24.07.2025	33.13	33.13	33.13	33.13	38.00
25.07.2025	32.28	32.28	32.28	32.28	99.00
28.07.2025	32.28	32.28	32.28	32.28	99.00
29.07.2025	32.28	32.28	32.28	32.28	0.00
30.07.2025	32.28	32.28	32.28	32.28	0.00
31.07.2025	32.28	32.28	32.28	32.28	0.00
01.08.2025	32.28	32.28	32.28	32.28	0.00
04.08.2025	31.92	31.92	31.92	31.93	3.00
05.08.2025	31.92	31.92	31.92	31.93	3.00
06.08.2025	31.92	31.92	31.92	31.93	0.00
07.08.2025	31.92	31.92	31.92	31.93	0.00
08.08.2025	31.92	31.92	31.92	31.93	0.00
11.08.2025	31.92	31.92	31.92	31.93	0.00
12.08.2025	31.92	31.92	31.92	31.93	0.00
13.08.2025	31.92	31.92	31.92	31.93	0.00
14.08.2025	31.92	31.92	31.92	31.93	0.00
18.08.2025	31.92	31.92	31.92	31.93	0.00
19.08.2025	31.92	31.92	31.92	31.93	0.00
20.08.2025	31.92	31.92	31.92	31.93	0.00
21.08.2025	31.92	31.92	31.92	31.93	0.00
22.08.2025	31.92	31.92	31.92	31.93	0.00
25.08.2025	31.92	31.92	31.92	31.93	0.00
26.08.2025	31.92	31.92	31.92	31.93	0.00
27.08.2025	31.92	31.92	31.92	31.93	0.00
28.08.2025	31.92	31.92	31.92	31.93	0.00
29.08.2025	31.92	31.92	31.92	31.93	0.00
01.09.2025	31.92	31.92	31.92	31.93	0.00
02.09.2025	31.92	31.92	31.92	31.93	0.00
03.09.2025	31.92	31.92	31.92	31.93	0.00
04.09.2025	31.92	31.92	31.92	31.93	0.00
05.09.2025	31.92	31.92	31.92	31.93	0.00
08.09.2025	31.92	31.92	31.92	31.93	0.00
09.09.2025	31.92	31.92	31.92	31.93	0.00
10.09.2025	31.92	31.92	31.92	31.93	0.00
11.09.2025	31.92	31.92	31.92	31.93	0.00
12.09.2025	31.92	31.92	31.92	31.93	0.00
15.09.2025	31.92	31.92	31.92	31.93	0.00
16.09.2025	31.92	31.92	31.92	31.93	0.00
17.09.2025	31.92	31.92	31.92	31.93	0.00
22.09.2025	35.14	35.14	35.14	35.14	1,968.00
29.09.2025	34.00	33.85	34.00	33.85	1,216.00
06.10.2025	36.25	36.15	36.15	36.25	3,007.00
07.10.2025	36.45	35.88	35.88	36.43	1,614.00
10.10.2025	35.67	35.67	35.67	35.68	805.00
15.10.2025	36.75	35.57	35.57	36.75	1,913.00
16.10.2025	37.10	37.10	37.10	37.10	827.00
27.10.2025	36.65	36.65	36.65	36.65	517.00
28.10.2025	37.28	37.28	37.28	37.28	1,736.00
03.11.2025	36.37	36.10	36.25	36.10	335.00
04.11.2025	35.87	35.67	35.75	35.67	451.00
05.11.2025	36.50	36.22	36.50	36.23	2,519.00
10.11.2025	36.70	36.70	36.70	36.70	668.00
18.11.2025	36.99	36.53	36.99	36.53	786.00
19.11.2025	37.63	37.35	37.63	37.35	1,032.00
21.11.2025	37.15	37.15	37.15	37.15	1,570.00
27.11.2025	38.70	38.63	38.69	38.63	916.00
28.11.2025	39.65	39.27	39.35	39.65	556.00
01.12.2025	39.62	39.17	39.50	39.62	939.00
02.12.2025	39.43	38.95	39.35	39.43	3,142.00
03.12.2025	39.71	39.14	39.25	39.50	5,856.00
04.12.2025	38.90	38.75	38.88	38.85	2,810.00
08.12.2025	39.18	38.54	39.18	38.54	4,222.00
10.12.2025	38.56	38.46	38.46	38.56	4,666.00
11.12.2025	39.47	39.47	39.47	39.48	3,983.00
12.12.2025	39.55	39.41	39.41	39.46	8,792.00
15.12.2025	38.80	38.46	38.79	38.46	6,112.00
16.12.2025	38.92	38.25	38.47	38.92	6,277.00
19.12.2025	38.95	38.95	38.95	38.95	7,965.00
29.12.2025	38.85	38.85	38.85	38.85	2,508.00
02.01.2026	38.85	38.85	38.85	39.48	3,216.00
07.01.2026	38.58	38.38	38.53	38.38	20,264.00
08.01.2026	39.63	39.16	39.59	39.29	7,334.00
09.01.2026	40.11	39.86	39.90	39.99	10,076.00
12.01.2026	40.40	40.35	40.35	40.40	8,566.00
13.01.2026	40.19	39.87	40.19	39.93	9,882.00
14.01.2026	40.95	39.96	39.96	40.81	16,149.00
15.01.2026	41.36	40.40	40.40	41.30	5,532.00
16.01.2026	41.80	41.35	41.55	41.75	4,784.00
19.01.2026	41.93	41.06	41.57	41.50	19,472.00
20.01.2026	41.95	40.81	41.13	41.73	8,868.00
21.01.2026	42.48	41.35	42.02	42.48	3,774.00
22.01.2026	42.56	42.06	42.56	42.13	7,966.00
23.01.2026	41.30	41.09	41.20	41.09	5,470.00
26.01.2026	41.60	41.50	41.50	41.53	13,768.00
27.01.2026	40.50	40.40	40.40	40.50	3,407.00
28.01.2026	40.80	40.31	40.31	40.51	9,653.00
29.01.2026	40.70	39.75	40.70	39.78	7,139.00
30.01.2026	40.23	40.23	40.23	40.23	7,612.00
02.02.2026	40.47	39.94	39.95	40.47	5,967.00
03.02.2026	41.20	41.05	41.19	41.05	5,169.00
05.02.2026	41.22	40.93	41.04	41.07	3,201.00
06.02.2026	39.55	37.59	37.80	39.55	48,216.00
09.02.2026	39.05	38.75	38.85	38.85	22,220.00
10.02.2026	38.70	38.38	38.70	38.38	21,454.00
11.02.2026	38.84	38.27	38.60	38.28	41,493.00
12.02.2026	40.71	39.43	39.55	40.71	67,469.00
13.02.2026	40.65	40.30	40.30	40.65	35,279.00
16.02.2026	40.25	40.25	40.25	40.25	4,208.00
17.02.2026	39.90	39.46	39.90	39.85	9,031.00
23.02.2026	41.00	40.14	40.14	40.47	17,133.00
24.02.2026	41.11	40.96	41.00	41.11	6,813.00
25.02.2026	40.99	40.95	40.95	40.99	8,802.00
26.02.2026	40.35	40.35	40.35	40.35	2,762.00
27.02.2026	40.45	40.25	40.42	40.45	6,975.00
02.03.2026	40.40	40.15	40.21	40.16	6,447.00
03.03.2026	38.99	38.36	38.90	38.43	13,719.00
04.03.2026	39.25	38.90	38.90	38.94	12,624.00
05.03.2026	39.13	38.51	38.51	38.54	9,985.00
06.03.2026	38.48	37.85	38.41	37.85	10,498.00
09.03.2026	37.29	36.60	36.99	37.03	9,412.00
10.03.2026	38.13	37.22	37.54	37.99	9,994.00
11.03.2026	37.85	37.20	37.85	37.20	11,446.00
12.03.2026	37.11	36.90	37.11	37.03	11,922.00
13.03.2026	38.16	37.68	37.71	37.86	22,142.00
16.03.2026	36.92	36.70	36.85	36.80	12,523.00
17.03.2026	36.56	35.99	36.07	36.56	19,061.00
18.03.2026	37.77	37.13	37.77	37.32	12,880.00
19.03.2026	36.45	35.79	36.42	35.95	9,955.00
20.03.2026	36.72	36.12	36.20	36.12	15,934.00
23.03.2026	36.60	35.68	35.68	36.60	12,848.00
24.03.2026	37.43	36.61	36.61	37.43	10,808.00
25.03.2026	37.67	37.67	37.67	37.68	7,578.00
27.03.2026	37.75	37.65	37.75	37.65	10,868.00
30.03.2026	38.55	37.90	38.10	38.46	18,089.00
31.03.2026	39.24	38.47	38.68	39.24	8,460.00
01.04.2026	40.84	40.47	40.47	40.84	14,095.00
02.04.2026	40.94	40.58	40.58	40.70	9,118.00
07.04.2026	41.86	41.15	41.40	41.15	3,870.00
08.04.2026	43.55	42.55	43.08	42.65	6,830.00
09.04.2026	43.52	42.73	42.73	43.30	2,603.00
10.04.2026	44.45	43.97	43.97	44.14	6,083.00
13.04.2026	46.15	43.71	43.71	46.05	18,630.00

צרו איתנו קשר *5988