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 > פיגמה > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פיגמה

Figma

מניה FIG 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	26.075	26.075	26.075	26.075	0.00
16:50	26.84	26.84	26.84	26.84	1,396,784.00
17:00	27.09	27.09	27.09	27.09	1,112,160.00
17:10	26.085	26.085	26.085	26.085	671,692.00
17:20	26.24	26.24	26.24	26.24	814,508.00
17:30	26.9	26.9	26.9	26.9	400,853.00
17:40	26.555	26.555	26.555	26.555	422,706.00
17:50	26.32	26.32	26.32	26.32	269,617.00
18:00	26.37	26.37	26.37	26.37	231,062.00
18:10	26.395	26.395	26.395	26.395	208,361.00
18:20	26.235	26.235	26.235	26.235	304,453.00
18:30	26.29	26.29	26.29	26.29	204,406.00
18:40	26.63	26.63	26.63	26.63	271,359.00
18:50	26.555	26.555	26.555	26.555	169,877.00
19:00	26.61	26.61	26.61	26.61	176,461.00
19:10	26.68	26.68	26.68	26.68	169,256.00
19:20	27.05	27.05	27.05	27.05	204,193.00
19:30	26.9822	26.9822	26.9822	26.9822	273,638.00
19:40	27.113	27.113	27.113	27.113	222,559.00
19:50	27.1165	27.1165	27.1165	27.1165	438,886.00
20:00	27.095	27.095	27.095	27.095	318,047.00
20:10	27.0935	27.0935	27.0935	27.0935	384,249.00
20:20	27.13	27.13	27.13	27.13	198,452.00
20:30	27.09	27.09	27.09	27.09	187,605.00
20:40	27.225	27.225	27.225	27.225	138,370.00
20:50	27.3	27.3	27.3	27.3	184,620.00
21:00	27.375	27.375	27.375	27.375	222,730.00
21:10	27.43	27.43	27.43	27.43	214,230.00
21:20	27.2499	27.2499	27.2499	27.2499	195,730.00
21:30	27.29	27.29	27.29	27.29	245,980.00
21:40	27.2	27.2	27.2	27.2	194,540.00
21:50	27.33	27.33	27.33	27.33	137,390.00
22:00	27.25	27.25	27.25	27.25	122,410.00
22:10	27.1425	27.1425	27.1425	27.1425	265,350.00
22:20	27.295	27.295	27.295	27.295	191,510.00
22:30	27.311	27.311	27.311	27.311	212,370.00
22:40	27.385	27.385	27.385	27.385	237,540.00
22:50	27.375	27.375	27.375	27.375	241,380.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	25.28	24.62	24.62	25.14	14,066,737.00
19.02.2026 17:30	25.2705	24.73	25.14	25.165	23,409,728.00
19.02.2026 18:00	25.8969	25.31	25.31	25.55	28,540,085.00
19.02.2026 18:30	25.9	25.4747	25.4747	25.675	36,331,737.00
19.02.2026 19:00	26.155	25.6431	25.72	25.8505	50,086,807.00
19.02.2026 19:30	26.22	25.6	25.87	25.63	64,251,761.00
19.02.2026 20:00	26.16	25.495	25.565	26.09	33,815,286.00
19.02.2026 20:30	26.42	25.85	26.09	26.305	73,024,768.00
19.02.2026 21:00	26.39	25.7856	26.35	25.7856	64,827,890.00
19.02.2026 21:30	25.95	25.65	25.75	25.93	66,872,408.00
19.02.2026 22:00	26.4	25.99	25.99	26.21	56,109,581.00
19.02.2026 22:30	26.49	25.77	26.35	25.77	70,565,077.00
20.02.2026 16:30	28.3513	25.68	25.68	26.445	3,772,721.00
20.02.2026 17:00	27.17	26.53	26.63	26.865	7,561,664.00
20.02.2026 17:30	26.922	26.4444	26.922	26.4444	13,816,716.00
20.02.2026 18:00	26.58	26.41	26.56	26.48	18,337,538.00
20.02.2026 18:30	26.64	26.25	26.43	26.27	28,875,102.00
20.02.2026 19:00	26.37	25.89	26.29	26.065	36,683,152.00
20.02.2026 19:30	26.3527	25.91	26.09	26.3096	39,933,649.00
20.02.2026 20:00	26.415	25.9838	26.32	26.1301	51,477,327.00
20.02.2026 20:30	26.61	26.11	26.11	26.52	54,421,499.00
20.02.2026 21:00	26.61	26.34	26.56	26.36	49,058,715.00
20.02.2026 21:30	26.585	26.34	26.375	26.505	54,064,414.00
20.02.2026 22:00	26.64	26.34	26.475	26.45	54,199,136.00
20.02.2026 22:30	26.555	26.145	26.4521	26.24	60,615,557.00
23.02.2026 16:30	25.125	23.5422	25.125	23.595	2,315,774.00
23.02.2026 17:00	24.205	23.595	23.595	24.05	4,467,639.00
23.02.2026 17:30	24.35	23.985	24.0698	24.27	8,633,099.00
23.02.2026 18:00	24.455	24.06	24.405	24.36	9,403,564.00
23.02.2026 18:30	24.4601	24.25	24.305	24.455	11,955,224.00
23.02.2026 19:00	24.58	24.2397	24.445	24.315	14,731,889.00
23.02.2026 19:30	24.335	23.915	24.335	23.935	15,248,248.00
23.02.2026 20:00	24.445	23.97	23.97	24.405	20,361,774.00
23.02.2026 20:30	24.575	24.28	24.4101	24.28	16,026,883.00
23.02.2026 21:00	24.385	24.07	24.265	24.12	13,482,221.00
23.02.2026 21:30	24.73	24.18	24.185	24.6835	15,328,784.00
23.02.2026 22:00	24.78	24.49	24.74	24.535	15,983,810.00
23.02.2026 22:30	24.745	24.355	24.51	24.745	24,778,627.00
24.02.2026 16:30	27.35	24.76	24.76	26.78	3,531,919.00
24.02.2026 17:00	27.0412	25.735	26.78	26.925	6,358,509.00
24.02.2026 17:30	26.82	26.22	26.82	26.38	7,632,669.00
24.02.2026 18:00	26.615	26.18	26.52	26.56	9,454,287.00
24.02.2026 18:30	26.75	26.465	26.58	26.74	13,402,517.00
24.02.2026 19:00	27.145	26.645	26.76	26.98	13,313,818.00
24.02.2026 19:30	27.215	26.92	26.98	27.04	12,156,060.00
24.02.2026 20:00	27.17	27.0101	27.055	27.1	15,546,490.00
24.02.2026 20:30	27.45	27.0907	27.11	27.355	17,334,597.00
24.02.2026 21:00	27.4701	27.135	27.335	27.32	19,331,903.00
24.02.2026 21:30	27.345	27.195	27.3	27.195	27,276,761.00
24.02.2026 22:00	27.325	27.135	27.25	27.27	29,916,782.00
24.02.2026 22:30	27.455	27.25	27.25	27.42	36,527,130.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	53.62	51.43	52.45	53.32	7,731,134.00
10.09.2025	55.21	50.81	53.61	51.06	9,516,210.00
11.09.2025	56.32	51.04	51.05	55.96	13,089,120.00
12.09.2025	56.30	53.00	56.06	53.07	8,512,854.00
15.09.2025	55.55	52.30	54.67	54.12	8,679,117.00
16.09.2025	55.00	52.22	54.19	53.67	5,680,762.00
17.09.2025	57.49	53.31	53.67	54.78	10,255,770.00
18.09.2025	58.81	54.66	55.48	58.40	7,041,371.00
19.09.2025	59.47	55.24	59.37	56.19	6,245,676.00
22.09.2025	59.69	55.36	56.64	58.81	5,417,991.00
23.09.2025	59.62	56.90	59.62	58.15	4,608,463.00
24.09.2025	57.80	54.81	57.80	55.22	5,583,240.00
25.09.2025	55.12	52.45	53.88	53.46	2,762,141.00
26.09.2025	54.39	52.13	54.00	52.90	4,259,148.00
29.09.2025	54.25	52.64	54.06	53.16	3,220,418.00
30.09.2025	54.45	51.34	53.65	51.84	4,268,551.00
01.10.2025	52.27	49.53	51.39	50.21	5,293,882.00
02.10.2025	52.45	51.12	51.24	51.92	3,446,610.00
03.10.2025	56.09	52.33	52.53	53.02	6,547,106.00
06.10.2025	61.75	51.10	53.50	57.01	16,223,860.00
07.10.2025	64.17	58.78	61.60	60.90	13,938,670.00
08.10.2025	71.48	62.54	63.01	71.10	14,650,970.00
09.10.2025	70.79	67.15	70.16	67.89	5,978,814.00
10.10.2025	70.40	60.76	69.97	61.06	9,716,770.00
13.10.2025	65.47	61.38	62.99	64.28	5,007,588.00
14.10.2025	62.75	60.50	62.23	60.97	4,355,569.00
15.10.2025	65.50	60.88	62.33	63.95	6,801,389.00
16.10.2025	67.68	57.43	65.15	57.81	10,281,070.00
17.10.2025	57.99	54.10	57.00	56.81	4,444,421.00
20.10.2025	58.58	54.01	57.96	55.75	4,123,840.00
21.10.2025	57.25	54.92	55.95	55.72	3,218,714.00
22.10.2025	54.85	51.12	54.50	52.78	3,336,065.00
23.10.2025	53.68	52.51	53.36	53.37	1,724,922.00
24.10.2025	55.48	53.00	54.53	53.34	2,335,712.00
27.10.2025	55.27	52.74	54.35	53.13	2,387,455.00
28.10.2025	54.75	51.82	54.12	51.91	2,473,014.00
29.10.2025	52.64	50.21	52.03	50.84	3,194,424.00
30.10.2025	50.42	48.68	50.03	48.84	3,210,896.00
31.10.2025	50.30	46.88	48.31	49.86	4,259,623.00
03.11.2025	50.04	47.43	49.98	48.21	4,065,207.00
04.11.2025	48.69	45.44	46.27	45.80	4,039,019.00
05.11.2025	46.54	43.80	46.12	44.14	6,817,710.00
06.11.2025	46.79	43.00	45.82	46.03	10,644,050.00
07.11.2025	45.02	43.00	44.66	44.15	15,640,160.00
10.11.2025	44.83	42.25	44.76	44.40	5,755,190.00
11.11.2025	44.97	42.90	43.66	44.49	5,308,773.00
12.11.2025	45.42	43.42	44.39	44.07	2,764,090.00
13.11.2025	43.31	40.02	43.23	40.58	5,470,269.00
14.11.2025	41.24	38.56	40.00	38.70	4,249,097.00
17.11.2025	38.53	36.56	37.83	37.38	7,026,262.00
18.11.2025	37.33	35.72	36.57	36.77	4,651,831.00
19.11.2025	36.70	35.50	36.54	35.74	3,091,669.00
20.11.2025	36.89	33.42	36.40	33.59	4,394,443.00
21.11.2025	34.56	32.83	33.53	34.30	4,113,492.00
24.11.2025	35.72	33.35	34.35	35.48	3,736,974.00
25.11.2025	35.63	33.50	35.04	35.51	2,941,669.00
26.11.2025	36.45	34.82	35.70	36.14	2,513,043.00
28.11.2025	36.55	35.60	36.27	35.98	1,599,144.00
01.12.2025	36.09	34.26	35.18	35.73	2,896,538.00
02.12.2025	36.85	35.83	36.09	36.17	2,536,792.00
03.12.2025	37.50	35.33	36.28	37.36	1,936,187.00
04.12.2025	39.15	36.70	37.28	38.69	3,451,527.00
05.12.2025	38.83	37.40	38.36	37.98	2,519,189.00
08.12.2025	38.07	36.65	38.00	37.64	2,554,274.00
09.12.2025	39.01	36.99	37.31	38.45	2,149,470.00
10.12.2025	40.28	38.13	38.50	39.30	3,535,096.00
11.12.2025	38.91	37.82	38.90	38.68	2,096,876.00
12.12.2025	38.68	36.01	38.63	36.07	3,027,858.00
15.12.2025	35.91	33.92	35.79	35.09	4,162,391.00
16.12.2025	36.18	34.71	34.83	35.95	2,659,757.00
17.12.2025	37.80	35.86	35.99	37.46	3,154,548.00
18.12.2025	38.49	36.57	37.87	37.01	2,918,286.00
19.12.2025	39.50	37.44	37.74	39.39	2,883,077.00
22.12.2025	40.18	38.82	39.96	39.19	2,346,100.00
23.12.2025	38.87	37.41	38.59	38.40	2,431,639.00
24.12.2025	38.93	38.11	38.19	38.84	858,491.00
26.12.2025	39.37	37.88	39.27	38.53	1,582,018.00
29.12.2025	38.68	37.66	37.85	37.82	2,097,556.00
30.12.2025	38.40	37.47	37.76	37.62	2,089,790.00
31.12.2025	37.65	36.53	37.02	37.36	2,216,333.00
02.01.2026	38.15	36.23	37.96	37.60	2,679,097.00
05.01.2026	38.54	36.30	38.10	37.05	4,291,200.00
06.01.2026	37.49	35.71	36.81	37.49	2,562,291.00
07.01.2026	37.90	36.44	36.80	37.25	1,677,861.00
08.01.2026	37.78	36.15	37.17	37.28	1,963,586.00
09.01.2026	38.05	35.97	37.42	37.35	2,155,216.00
12.01.2026	37.77	36.05	37.11	36.40	2,668,658.00
13.01.2026	36.53	33.03	36.08	33.56	8,345,139.00
14.01.2026	34.13	32.07	33.86	32.35	4,885,389.00
15.01.2026	32.47	31.60	32.29	31.61	4,000,663.00
16.01.2026	31.50	29.48	31.54	29.55	8,989,663.00
20.01.2026	28.79	27.48	28.18	27.76	8,175,938.00
21.01.2026	27.86	26.79	27.63	27.07	7,006,175.00
22.01.2026	28.92	27.07	27.31	28.42	6,120,559.00
23.01.2026	29.48	27.87	28.24	28.94	3,825,656.00
26.01.2026	29.69	28.22	28.98	29.18	3,304,424.00
27.01.2026	29.29	27.98	29.00	28.44	3,620,021.00
28.01.2026	30.25	28.32	28.73	30.05	4,030,201.00
29.01.2026	29.77	26.75	29.77	27.07	6,520,832.00
30.01.2026	27.12	25.91	27.00	25.93	5,240,048.00
02.02.2026	25.82	23.99	25.60	24.01	7,970,168.00
03.02.2026	23.41	20.94	23.37	21.39	14,785,310.00
04.02.2026	22.72	19.85	21.02	22.51	14,331,640.00
05.02.2026	22.97	21.42	22.06	22.21	16,020,050.00
06.02.2026	22.95	20.95	22.48	21.95	7,162,440.00
09.02.2026	22.43	20.95	21.54	22.13	5,263,902.00
10.02.2026	25.17	21.90	22.26	24.11	14,992,980.00
11.02.2026	23.69	22.17	23.48	22.58	6,558,133.00
12.02.2026	22.83	21.15	22.61	22.01	5,554,797.00
13.02.2026	23.37	22.17	22.60	22.52	5,027,369.00
17.02.2026	23.57	21.97	22.90	23.11	7,365,116.00
18.02.2026	24.85	22.84	23.11	24.20	12,642,380.00
19.02.2026	26.50	23.28	25.83	25.85	36,463,620.00
20.02.2026	28.42	25.07	25.49	26.05	24,186,370.00
23.02.2026	25.23	23.45	25.13	24.73	14,632,880.00
24.02.2026	27.52	24.74	24.78	27.43	14,031,760.00

צרו איתנו קשר *5988