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 > פרוויאל > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פרוויאל

Ferrovial

מניה FER נאסד"ק 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	69.455	69.455	69.455	69.455	0.00
16:50	69.27	69.27	69.27	69.27	31,763.00
17:00	69.44	69.44	69.44	69.44	65,064.00
17:10	69.61	69.61	69.61	69.61	29,766.00
17:20	69.66	69.66	69.66	69.66	17,269.00
17:30	69.825	69.825	69.825	69.825	25,065.00
17:40	69.83	69.83	69.83	69.83	32,219.00
17:50	69.755	69.755	69.755	69.755	33,792.00
18:00	69.74	69.74	69.74	69.74	14,323.00
18:10	69.8	69.8	69.8	69.8	17,107.00
18:20	69.79	69.79	69.79	69.79	20,466.00
18:30	69.685	69.685	69.685	69.685	22,045.00
18:40	69.71	69.71	69.71	69.71	21,494.00
18:50	69.83	69.83	69.83	69.83	15,888.00
19:00	69.68	69.68	69.68	69.68	26,538.00
19:10	69.64	69.64	69.64	69.64	4,987.00
19:20	69.64	69.64	69.64	69.64	11,700.00
19:30	69.47	69.47	69.47	69.47	15,010.00
19:40	69.38	69.38	69.38	69.38	7,525.00
19:50	69.37	69.37	69.37	69.37	7,363.00
20:00	69.56	69.56	69.56	69.56	22,195.00
20:10	69.64	69.64	69.64	69.64	14,441.00
20:20	69.66	69.66	69.66	69.66	10,775.00
20:30	69.67	69.67	69.67	69.67	8,564.00
20:40	69.65	69.65	69.65	69.65	16,998.00
20:50	69.62	69.62	69.62	69.62	6,693.00
21:00	69.59	69.59	69.59	69.59	11,053.00
21:10	69.57	69.57	69.57	69.57	6,982.00
21:20	69.435	69.435	69.435	69.435	11,054.00
21:30	69.395	69.395	69.395	69.395	9,067.00
21:40	69.34	69.34	69.34	69.34	18,396.00
21:50	69.3	69.3	69.3	69.3	11,085.00
22:00	69.261	69.261	69.261	69.261	12,047.00
22:10	69.18	69.18	69.18	69.18	12,696.00
22:20	69.23	69.23	69.23	69.23	15,167.00
22:30	69.325	69.325	69.325	69.325	9,957.00
22:40	69.225	69.225	69.225	69.225	19,526.00
22:50	69.17	69.17	69.17	69.17	17,696.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2026 17:00	68.44	68.175	68.44	68.25	590,199.00
27.04.2026 17:30	68.26	67.96	68.19	68.03	681,170.00
27.04.2026 18:00	68.04	67.765	68.04	67.77	1,140,605.00
27.04.2026 18:30	67.94	67.775	67.89	67.94	1,344,139.00
27.04.2026 19:00	67.92	67.77	67.92	67.78	954,348.00
27.04.2026 19:30	67.83	67.76	67.78	67.79	800,477.00
27.04.2026 20:00	67.81	67.65	67.8	67.75	974,082.00
27.04.2026 20:30	67.82	67.72	67.77	67.75	995,679.00
27.04.2026 21:00	67.795	67.7	67.73	67.78	1,082,360.00
27.04.2026 21:30	67.84	67.75	67.76	67.79	1,230,840.00
27.04.2026 22:00	67.87	67.745	67.795	67.85	1,952,171.00
27.04.2026 22:30	67.9	67.74	67.88	67.74	2,170,997.00
28.04.2026 16:30	67.85	67.4	67.825	67.46	381,205.00
28.04.2026 17:00	67.44	67.14	67.44	67.2	817,187.00
28.04.2026 17:30	67.38	67.01	67.19	67.38	1,207,741.00
28.04.2026 18:00	67.605	67.36	67.45	67.56	1,311,182.00
28.04.2026 18:30	67.56	67.41	67.54	67.47	1,111,356.00
28.04.2026 19:00	67.455	67.31	67.45	67.32	1,023,884.00
28.04.2026 19:30	67.36	67.26	67.3	67.33	869,028.00
28.04.2026 20:00	67.38	67.28	67.3401	67.37	722,728.00
28.04.2026 20:30	67.41	67.355	67.365	67.41	1,019,837.00
28.04.2026 21:00	67.55	67.41	67.42	67.51	1,293,292.00
28.04.2026 21:30	67.52	67.45	67.52	67.47	1,169,113.00
28.04.2026 22:00	67.645	67.455	67.46	67.645	1,481,940.00
28.04.2026 22:30	67.885	67.64	67.67	67.88	1,691,198.00
29.04.2026 16:30	66.85	66.54	66.77	66.62	193,308.00
29.04.2026 17:00	66.91	66.72	66.72	66.76	260,084.00
29.04.2026 17:30	66.725	66.63	66.69	66.66	275,648.00
29.04.2026 18:00	66.71	66.54	66.69	66.57	452,117.00
29.04.2026 18:30	66.76	66.555	66.555	66.63	437,662.00
29.04.2026 19:00	66.82	66.625	66.625	66.78	674,594.00
29.04.2026 19:30	67.065	66.775	66.79	67.065	987,806.00
29.04.2026 20:00	67.16	66.975	67.08	67.16	636,679.00
29.04.2026 20:30	67.32	67.16	67.16	67.32	830,732.00
29.04.2026 21:00	67.26	67.14	67.26	67.16	1,266,052.00
29.04.2026 21:30	67.4	67.11	67.175	67.4	1,623,895.00
29.04.2026 22:00	67.7	67.44	67.46	67.56	2,181,380.00
29.04.2026 22:30	67.735	67.445	67.48	67.56	3,233,772.00
30.04.2026 16:30	68.16	67.8295	68.1	68.13	500,754.00
30.04.2026 17:00	68.7	68.1	68.1	68.67	1,355,453.00
30.04.2026 17:30	68.77	68.57	68.66	68.62	2,048,132.00
30.04.2026 18:00	68.64	68.48	68.62	68.575	2,256,926.00
30.04.2026 18:30	68.74	68.46	68.5	68.74	2,434,542.00
30.04.2026 19:00	68.81	68.68	68.73	68.735	1,835,935.00
30.04.2026 19:30	68.91	68.69	68.73	68.85	2,198,184.00
30.04.2026 20:00	68.94	68.83	68.88	68.86	2,865,169.00
30.04.2026 20:30	68.98	68.87	68.89	68.87	2,317,130.00
30.04.2026 21:00	68.92	68.77	68.86	68.775	2,975,525.00
30.04.2026 21:30	68.815	68.715	68.76	68.815	2,907,137.00
30.04.2026 22:00	69.02	68.81	68.81	68.95	3,849,956.00
30.04.2026 22:30	69.01	68.89	68.96	68.94	3,437,952.00
01.05.2026 16:30	69.58	68.82	68.82	69.58	309,622.00
01.05.2026 17:00	69.84	69.575	69.61	69.77	1,005,181.00
01.05.2026 17:30	69.89	69.65	69.83	69.78	1,095,354.00
01.05.2026 18:00	69.8	69.65	69.755	69.695	1,549,304.00
01.05.2026 18:30	69.84	69.625	69.71	69.65	1,365,302.00
01.05.2026 19:00	69.695	69.46	69.64	69.46	1,024,354.00
01.05.2026 19:30	69.595	69.35	69.43	69.545	1,327,015.00
01.05.2026 20:00	69.68	69.56	69.56	69.67	1,692,767.00
01.05.2026 20:30	69.715	69.525	69.665	69.585	1,289,065.00
01.05.2026 21:00	69.61	69.375	69.6	69.42	2,048,346.00
01.05.2026 21:30	69.4	69.191	69.4	69.191	2,181,746.00
01.05.2026 22:00	69.37	69.17	69.19	69.3	2,409,132.00
01.05.2026 22:30	69.315	68.935	69.285	68.96	3,201,529.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	65.10	64.31	64.82	64.55	849,983.00
05.01.2026	67.21	65.10	65.20	67.18	1,187,992.00
06.01.2026	67.44	66.28	66.98	67.36	1,269,756.00
07.01.2026	68.00	67.29	67.50	67.36	1,003,620.00
08.01.2026	67.77	67.04	67.36	67.46	987,293.00
09.01.2026	66.44	65.38	65.74	66.35	1,188,139.00
12.01.2026	67.39	66.61	66.61	67.17	530,904.00
13.01.2026	67.93	66.75	66.92	67.75	1,084,393.00
14.01.2026	67.93	67.26	67.61	67.62	1,111,671.00
15.01.2026	67.93	67.21	67.31	67.34	1,073,443.00
16.01.2026	68.54	67.33	67.80	68.21	2,317,785.00
20.01.2026	67.67	66.32	67.13	66.35	1,133,487.00
21.01.2026	67.16	65.55	66.37	67.02	1,198,594.00
22.01.2026	67.87	66.94	67.52	67.41	565,627.00
23.01.2026	67.16	66.12	66.60	67.04	1,951,737.00
26.01.2026	68.15	67.02	67.12	67.95	836,017.00
27.01.2026	69.77	68.36	68.50	69.72	1,159,665.00
28.01.2026	68.49	67.65	67.80	68.29	1,137,782.00
29.01.2026	68.53	67.10	68.31	68.11	1,054,921.00
30.01.2026	68.46	67.45	68.06	67.99	538,474.00
02.02.2026	68.42	67.84	68.16	68.28	926,977.00
03.02.2026	68.86	67.86	68.15	68.20	956,968.00
04.02.2026	69.21	67.57	69.15	67.97	802,475.00
05.02.2026	68.98	68.03	68.34	68.74	895,629.00
06.02.2026	71.39	70.12	70.21	71.23	1,002,643.00
09.02.2026	73.74	71.90	71.99	73.54	1,058,155.00
10.02.2026	73.50	72.69	72.99	73.05	649,122.00
11.02.2026	74.32	73.04	73.98	74.24	758,433.00
12.02.2026	74.79	72.88	74.25	72.97	616,381.00
13.02.2026	73.11	71.71	72.56	72.63	1,031,060.00
17.02.2026	73.30	72.30	72.32	72.71	680,315.00
18.02.2026	73.87	72.74	73.13	73.32	671,028.00
19.02.2026	71.96	70.90	71.48	71.56	969,346.00
20.02.2026	73.18	72.20	72.20	72.76	865,730.00
23.02.2026	73.23	72.02	73.13	72.49	760,434.00
24.02.2026	73.35	72.38	72.88	72.98	1,080,138.00
25.02.2026	72.74	71.67	71.70	72.63	1,449,067.00
26.02.2026	74.31	72.86	73.44	74.07	1,359,889.00
27.02.2026	74.79	74.07	74.39	74.38	641,309.00
02.03.2026	73.31	72.16	72.58	72.93	851,886.00
03.03.2026	69.46	68.29	68.66	68.83	1,252,654.00
04.03.2026	70.16	69.21	69.78	69.42	1,034,687.00
05.03.2026	68.90	66.57	68.65	67.25	1,113,179.00
06.03.2026	66.49	64.95	65.54	66.16	750,213.00
09.03.2026	66.06	64.21	64.67	65.93	1,331,399.00
10.03.2026	67.15	65.93	66.68	66.04	1,034,766.00
11.03.2026	66.14	65.27	65.55	65.68	1,079,295.00
12.03.2026	65.12	63.78	64.93	64.35	1,175,056.00
13.03.2026	64.70	62.98	64.35	63.21	910,974.00
16.03.2026	64.80	63.98	64.05	64.70	937,833.00
17.03.2026	65.61	64.97	65.55	65.20	650,074.00
18.03.2026	65.38	64.19	65.20	64.31	864,330.00
19.03.2026	63.65	62.46	62.67	63.50	871,931.00
20.03.2026	63.24	61.29	63.23	61.64	2,616,786.00
23.03.2026	64.21	62.87	63.19	63.04	1,163,210.00
24.03.2026	63.18	61.98	62.15	62.88	794,036.00
25.03.2026	64.25	63.36	63.88	63.72	782,819.00
26.03.2026	63.51	62.69	63.05	62.89	1,033,810.00
27.03.2026	63.34	62.45	62.68	62.56	1,107,873.00
30.03.2026	63.10	62.07	63.04	62.24	1,091,181.00
31.03.2026	65.25	63.56	63.95	65.05	1,326,214.00
01.04.2026	67.27	66.08	66.25	67.02	1,033,469.00
02.04.2026	66.49	65.05	65.19	66.47	751,544.00
06.04.2026	66.65	66.02	66.25	66.19	519,219.00
07.04.2026	66.42	65.36	66.07	66.31	897,624.00
08.04.2026	70.33	69.56	69.88	70.23	1,098,383.00
09.04.2026	71.94	70.18	70.19	71.47	747,603.00
10.04.2026	72.07	71.26	71.70	71.39	828,286.00
13.04.2026	71.46	70.33	70.49	71.41	744,685.00
14.04.2026	72.47	71.86	72.14	72.28	974,009.00
15.04.2026	71.63	70.86	71.54	71.29	994,805.00
16.04.2026	71.38	69.80	71.20	70.04	1,025,571.00
17.04.2026	72.45	71.77	72.09	72.05	1,504,380.00
20.04.2026	71.71	70.90	71.48	71.68	1,014,239.00
21.04.2026	71.49	69.92	71.20	70.25	1,153,261.00
22.04.2026	70.61	69.70	70.54	69.93	1,147,477.00
23.04.2026	70.51	69.21	69.89	69.89	925,589.00
24.04.2026	69.30	68.69	69.21	69.09	1,091,632.00
27.04.2026	68.86	67.65	68.61	67.72	995,425.00
28.04.2026	67.90	67.01	67.73	67.89	910,200.00
29.04.2026	67.77	66.52	66.77	67.58	1,031,158.00
30.04.2026	69.08	67.83	67.99	68.91	1,427,406.00
01.05.2026	69.89	68.79	68.82	68.98	1,019,120.00

צרו איתנו קשר *5988