גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סיריוס-פוינט > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיריוס-פוינט

SiriusPoint

מניה SPNT 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
16:30					0.00
16:40	18.82	18.82	18.82	18.82	0.00
16:50	18.86	18.86	18.86	18.86	5,334.00
17:00	18.8	18.8	18.8	18.8	7,563.00
17:10	18.7575	18.7575	18.7575	18.7575	10,494.00
17:20	18.73	18.73	18.73	18.73	6,873.00
17:30	18.695	18.695	18.695	18.695	7,293.00
17:40	18.64	18.64	18.64	18.64	6,521.00
17:50	18.65	18.65	18.65	18.65	9,667.00
18:00	18.62	18.62	18.62	18.62	14,511.00
18:10	18.62	18.62	18.62	18.62	7,964.00
18:20	18.61	18.61	18.61	18.61	8,517.00
18:30	18.64	18.64	18.64	18.64	7,566.00
18:40	18.685	18.685	18.685	18.685	5,561.00
18:50	18.68	18.68	18.68	18.68	6,330.00
19:00	18.66	18.66	18.66	18.66	2,777.00
19:10	18.68	18.68	18.68	18.68	5,873.00
19:20	18.69	18.69	18.69	18.69	9,092.00
19:30	18.65	18.65	18.65	18.65	4,929.00
19:40	18.66	18.66	18.66	18.66	14,618.00
19:50	18.7	18.7	18.7	18.7	3,712.00
20:00	18.68	18.68	18.68	18.68	3,928.00
20:10	18.69	18.69	18.69	18.69	4,190.00
20:20	18.71	18.71	18.71	18.71	6,300.00
20:30	18.7	18.7	18.7	18.7	4,310.00
20:40	18.68	18.68	18.68	18.68	8,209.00
20:50	18.73	18.73	18.73	18.73	8,394.00
21:00	18.71	18.71	18.71	18.71	3,614.00
21:10	18.67	18.67	18.67	18.67	8,226.00
21:20	18.7	18.7	18.7	18.7	5,437.00
21:30	18.69	18.69	18.69	18.69	4,654.00
21:40	18.67	18.67	18.67	18.67	4,855.00
21:50	18.67	18.67	18.67	18.67	2,161.00
22:00	18.67	18.67	18.67	18.67	6,262.00
22:10	18.69	18.69	18.69	18.69	10,315.00
22:20	18.66	18.66	18.66	18.66	13,614.00
22:30	18.665	18.665	18.665	18.665	7,169.00
22:40	18.7	18.7	18.7	18.7	15,814.00
22:50	18.69	18.69	18.69	18.69	19,781.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	18.69	18.61	18.61	18.655	9,742.00
29.08.2025 17:30	18.68	18.56	18.65	18.635	23,289.00
29.08.2025 18:00	18.661	18.6	18.62	18.61	36,753.00
29.08.2025 18:30	18.635	18.525	18.625	18.58	45,329.00
29.08.2025 19:00	18.63	18.55	18.6	18.55	55,803.00
29.08.2025 19:30	18.595	18.53	18.56	18.57	59,968.00
29.08.2025 20:00	18.59	18.555	18.59	18.555	80,924.00
29.08.2025 20:30	18.59	18.56	18.56	18.58	99,006.00
29.08.2025 21:00	18.61	18.56	18.57	18.61	135,404.00
29.08.2025 21:30	18.67	18.59	18.61	18.67	158,627.00
29.08.2025 22:00	18.77	18.64	18.66	18.64	361,721.00
29.08.2025 22:30	18.79	18.61	18.68	18.665	494,780.00
02.09.2025 16:30	18.67	18.56	18.59	18.67	5,127.00
02.09.2025 17:00	18.72	18.66	18.72	18.69	13,570.00
02.09.2025 17:30	18.74	18.69	18.74	18.71	13,360.00
02.09.2025 18:00	18.8	18.7	18.72	18.77	50,734.00
02.09.2025 18:30	18.765	18.635	18.765	18.635	53,408.00
02.09.2025 19:00	18.67	18.62	18.63	18.67	78,257.00
02.09.2025 19:30	18.755	18.67	18.705	18.745	77,264.00
02.09.2025 20:00	18.79	18.74	18.74	18.79	82,926.00
02.09.2025 20:30	18.83	18.77	18.78	18.82	147,842.00
02.09.2025 21:00	18.85	18.785	18.82	18.85	144,117.00
02.09.2025 21:30	18.88	18.81	18.85	18.81	209,568.00
02.09.2025 22:00	18.89	18.8	18.81	18.89	389,109.00
02.09.2025 22:30	18.94	18.875	18.91	18.88	543,802.00
03.09.2025 16:30	19.125	18.87	18.87	19.125	20,627.00
03.09.2025 17:00	19.4	19.12	19.12	19.2	133,534.00
03.09.2025 17:30	19.21	18.97	19.21	18.99	268,909.00
03.09.2025 18:00	19.095	19	19	19.095	334,846.00
03.09.2025 18:30	19.08	18.935	19.08	18.935	329,076.00
03.09.2025 19:00	18.94	18.87	18.935	18.87	365,234.00
03.09.2025 19:30	18.88	18.79	18.87	18.795	281,942.00
03.09.2025 20:00	18.805	18.772	18.805	18.78	225,366.00
03.09.2025 20:30	18.795	18.75	18.77	18.755	290,714.00
03.09.2025 21:00	18.8	18.755	18.755	18.79	249,967.00
03.09.2025 21:30	18.8	18.75	18.79	18.75	319,585.00
03.09.2025 22:00	18.78	18.75	18.75	18.75	294,991.00
03.09.2025 22:30	18.875	18.75	18.75	18.845	640,935.00
04.09.2025 16:30	19.22	19.06	19.085	19.12	5,033.00
04.09.2025 17:00	19.15	18.94	19.13	18.96	13,280.00
04.09.2025 17:30	18.99	18.86	18.97	18.89	17,663.00
04.09.2025 18:00	18.89	18.75	18.89	18.75	21,151.00
04.09.2025 18:30	18.79	18.74	18.75	18.785	31,241.00
04.09.2025 19:00	18.77	18.72	18.77	18.735	37,685.00
04.09.2025 19:30	18.8	18.72	18.74	18.8	38,153.00
04.09.2025 20:00	18.825	18.79	18.79	18.8	30,451.00
04.09.2025 20:30	18.81	18.795	18.81	18.81	18,029.00
04.09.2025 21:00	18.8154	18.8	18.81	18.8	52,136.00
04.09.2025 21:30	18.8	18.71	18.8	18.75	78,595.00
04.09.2025 22:00	18.76	18.705	18.745	18.71	90,073.00
04.09.2025 22:30	18.84	18.71	18.71	18.835	174,618.00
05.09.2025 16:30	18.94	18.77	18.85	18.77	5,078.00
05.09.2025 17:00	18.78	18.69	18.76	18.69	16,867.00
05.09.2025 17:30	18.68	18.59	18.68	18.59	34,133.00
05.09.2025 18:00	18.64	18.59	18.6	18.64	43,274.00
05.09.2025 18:30	18.685	18.64	18.65	18.65	30,601.00
05.09.2025 19:00	18.69	18.65	18.67	18.65	64,279.00
05.09.2025 19:30	18.7	18.6422	18.65	18.7	70,646.00
05.09.2025 20:00	18.73	18.67	18.7	18.67	68,106.00
05.09.2025 20:30	18.73	18.66	18.66	18.71	114,744.00
05.09.2025 21:00	18.71	18.66	18.69	18.685	99,772.00
05.09.2025 21:30	18.695	18.665	18.695	18.67	73,115.00
05.09.2025 22:00	18.7	18.65	18.69	18.69	137,404.00
05.09.2025 22:30	18.755	18.69	18.69	18.755	257,019.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	16.73	16.30	16.36	16.70	634,756.00
21.04.2025	16.69	15.90	16.59	15.99	489,949.00
22.04.2025	16.53	16.05	16.25	16.39	696,091.00
23.04.2025	16.75	16.43	16.46	16.56	630,245.00
24.04.2025	16.71	16.31	16.47	16.60	585,108.00
25.04.2025	16.55	16.07	16.46	16.54	440,646.00
28.04.2025	16.67	16.36	16.55	16.62	776,048.00
29.04.2025	17.04	16.49	16.53	17.02	590,156.00
30.04.2025	16.92	16.55	16.86	16.80	795,846.00
01.05.2025	17.10	16.53	16.69	16.94	641,146.00
02.05.2025	18.00	17.12	17.16	17.95	686,123.00
05.05.2025	18.28	17.62	17.62	18.18	734,672.00
06.05.2025	19.66	18.22	18.91	19.54	806,198.00
07.05.2025	19.74	19.14	19.41	19.28	1,214,535.00
08.05.2025	19.66	19.19	19.36	19.30	737,613.00
09.05.2025	19.47	18.96	19.25	19.27	528,402.00
12.05.2025	19.62	18.66	19.37	19.60	604,777.00
13.05.2025	19.84	19.44	19.65	19.54	500,187.00
14.05.2025	19.74	19.13	19.66	19.30	480,138.00
15.05.2025	19.72	19.28	19.38	19.58	504,971.00
16.05.2025	19.83	19.22	19.59	19.24	1,755,279.00
19.05.2025	19.78	19.05	19.16	19.65	1,163,444.00
20.05.2025	19.87	19.45	19.64	19.52	545,994.00
21.05.2025	19.63	19.00	19.39	19.33	808,628.00
22.05.2025	19.48	18.92	19.26	19.14	563,754.00
23.05.2025	19.31	18.95	19.04	19.16	450,311.00
27.05.2025	19.86	19.22	19.36	19.78	543,865.00
28.05.2025	19.79	19.45	19.67	19.52	660,648.00
29.05.2025	19.75	19.44	19.55	19.65	457,351.00
30.05.2025	19.71	19.54	19.69	19.59	662,896.00
02.06.2025	19.71	19.11	19.54	19.62	511,091.00
03.06.2025	19.69	19.20	19.52	19.49	608,700.00
04.06.2025	19.61	19.05	19.58	19.16	530,427.00
05.06.2025	19.27	18.84	19.19	19.26	522,640.00
06.06.2025	19.55	19.31	19.54	19.38	359,846.00
09.06.2025	19.67	18.70	19.67	19.26	548,333.00
10.06.2025	19.45	18.98	19.19	19.31	536,327.00
11.06.2025	19.41	19.13	19.35	19.14	586,319.00
12.06.2025	19.61	18.84	18.95	19.61	439,340.00
13.06.2025	19.62	19.17	19.50	19.40	473,716.00
16.06.2025	20.00	19.35	19.46	19.56	706,751.00
17.06.2025	19.44	18.96	19.41	19.34	568,186.00
18.06.2025	19.50	19.23	19.28	19.32	435,842.00
20.06.2025	19.59	19.18	19.41	19.30	1,049,382.00
23.06.2025	19.58	19.22	19.40	19.57	490,256.00
24.06.2025	19.73	19.28	19.72	19.45	475,804.00
25.06.2025	19.62	19.25	19.33	19.36	415,382.00
26.06.2025	21.03	19.83	19.95	20.88	1,103,483.00
27.06.2025	21.00	20.31	20.81	20.40	1,725,839.00
30.06.2025	20.64	20.27	20.41	20.39	565,494.00
01.07.2025	20.57	20.02	20.43	20.07	616,119.00
02.07.2025	20.13	19.23	20.03	19.38	638,655.00
03.07.2025	19.83	19.30	19.39	19.80	417,017.00
07.07.2025	19.83	19.38	19.69	19.49	592,964.00
08.07.2025	19.67	19.27	19.50	19.31	507,080.00
09.07.2025	19.86	18.99	19.86	19.07	461,905.00
10.07.2025	19.18	18.42	19.18	18.45	559,515.00
11.07.2025	18.53	18.10	18.48	18.40	587,112.00
14.07.2025	18.65	18.33	18.33	18.63	553,378.00
15.07.2025	18.63	18.30	18.55	18.38	463,907.00
16.07.2025	18.74	18.29	18.44	18.71	786,971.00
17.07.2025	19.22	18.70	18.97	19.08	605,080.00
18.07.2025	19.23	18.91	18.95	19.00	546,231.00
21.07.2025	19.73	19.18	19.51	19.31	585,546.00
22.07.2025	19.58	19.23	19.30	19.45	483,881.00
23.07.2025	19.70	19.10	19.45	19.70	549,759.00
24.07.2025	19.78	19.36	19.46	19.58	1,103,537.00
25.07.2025	19.84	19.52	19.73	19.79	847,832.00
28.07.2025	19.64	19.20	19.44	19.51	751,358.00
29.07.2025	19.91	19.59	19.75	19.86	763,153.00
30.07.2025	20.00	19.42	19.75	19.58	824,967.00
31.07.2025	19.88	19.36	19.55	19.61	963,201.00
01.08.2025	19.94	19.22	19.87	19.58	945,721.00
04.08.2025	19.38	17.76	19.36	18.39	1,387,949.00
05.08.2025	18.94	17.90	18.43	18.41	1,128,014.00
06.08.2025	18.72	18.15	18.29	18.54	711,884.00
07.08.2025	18.55	17.86	18.43	18.03	655,121.00
08.08.2025	18.27	17.90	18.17	18.20	632,017.00
11.08.2025	18.54	18.19	18.26	18.33	477,455.00
12.08.2025	18.62	18.33	18.35	18.47	479,187.00
13.08.2025	19.03	18.51	18.65	18.76	732,419.00
14.08.2025	19.08	18.52	18.91	18.58	457,130.00
15.08.2025	18.70	18.00	18.64	18.28	914,945.00
18.08.2025	18.37	18.12	18.29	18.21	445,533.00
19.08.2025	18.41	18.16	18.16	18.24	450,532.00
20.08.2025	18.73	18.32	18.33	18.63	1,807,132.00
21.08.2025	18.94	18.49	18.75	18.50	1,442,353.00
22.08.2025	19.07	18.60	18.70	18.70	1,248,482.00
25.08.2025	18.79	18.37	18.66	18.42	594,472.00
26.08.2025	18.49	18.24	18.31	18.29	431,172.00
27.08.2025	18.88	18.30	18.38	18.61	937,459.00
28.08.2025	18.57	18.28	18.57	18.41	362,583.00
29.08.2025	18.84	18.49	18.49	18.72	1,600,636.00
02.09.2025	18.95	18.52	18.59	18.90	1,080,285.00
03.09.2025	19.42	18.75	18.80	18.89	1,324,093.00
04.09.2025	19.23	18.70	19.19	18.85	510,794.00
05.09.2025	18.95	18.58	18.85	18.77	690,442.00

צרו איתנו קשר *5988