גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אברי דניסון > גרפים

עדכון אחרון 21:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אברי דניסון

Avery Dennison

מניה AVY ניו-יורק USD

שער

226.32

שינוי

+0.01%

שינוי ב USD

0.02

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	226.295	226.295	226.295	226.295	0.00
16:50	225.77	225.77	225.77	225.77	2,669.00
17:00	226.45	226.45	226.45	226.45	4,915.00
17:10	226.24	226.24	226.24	226.24	5,931.00
17:20	226.105	226.105	226.105	226.105	25,083.00
17:30	225.78	225.78	225.78	225.78	4,189.00
17:40	225.85	225.85	225.85	225.85	4,714.00
17:50	226.505	226.505	226.505	226.505	4,129.00
18:00	226.505	226.505	226.505	226.505	3,453.00
18:10	226.23	226.23	226.23	226.23	9,585.00
18:20	226.92	226.92	226.92	226.92	10,889.00
18:30	226.57	226.57	226.57	226.57	11,212.00
18:40	226.595	226.595	226.595	226.595	1,358.00
18:50	226.24	226.24	226.24	226.24	8,030.00
19:00	226.46	226.46	226.46	226.46	3,149.00
19:10	226.34	226.34	226.34	226.34	4,304.00
19:20	226.36	226.36	226.36	226.36	881.00
19:30	226.56	226.56	226.56	226.56	2,013.00
19:40	226.415	226.415	226.415	226.415	2,964.00
19:50	226.305	226.305	226.305	226.305	5,051.00
20:00	226.18	226.18	226.18	226.18	1,992.00
20:10	226.18	226.18	226.18	226.18	2,363.00
20:20	226.57	226.57	226.57	226.57	4,123.00
20:30	227.19	227.19	227.19	227.19	10,409.00
20:40	226.68	226.68	226.68	226.68	7,304.00
20:50	226.83	226.83	226.83	226.83	2,702.00
21:00	226.48	226.48	226.48	226.48	3,968.00
21:10	226.34	226.34	226.34	226.34	1,448.00
21:20	226.0815	226.0815	226.0815	226.0815	4,104.00
21:30	226.32	226.32	226.32	226.32	3,333.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	226.48	225.29	225.31	225.89	124,308.00
16.05.2024 17:30	226.41	225.53	225.53	226.41	143,792.00
16.05.2024 18:00	226.89	226.12	226.355	226.47	248,238.00
16.05.2024 18:30	226.36	225.93	226.235	226.04	198,284.00
16.05.2024 19:00	226.06	225.42	225.95	225.56	367,008.00
16.05.2024 19:30	225.48	224.89	225.48	225	536,451.00
16.05.2024 20:00	225.68	224.92	225.1	224.92	1,009,292.00
16.05.2024 20:30	225.215	224.72	225.18	224.73	984,049.00
16.05.2024 21:00	225.19	224.64	224.74	224.83	771,962.00
16.05.2024 21:30	225.4	224.91	224.91	225.39	1,022,930.00
16.05.2024 22:00	225.47	225.17	225.35	225.28	1,084,932.00
16.05.2024 22:30	225.535	224.58	225.22	224.59	2,397,177.00
17.05.2024 16:30	225.76	224.065	224.08	224.585	125,727.00
17.05.2024 17:00	225.58	224.76	225.3	225.33	172,823.00
17.05.2024 17:30	225.91	224.877	225.13	225.87	231,207.00
17.05.2024 18:00	225.86	224.7	225.86	224.755	276,604.00
17.05.2024 18:30	225.18	224.54	224.73	225.155	402,975.00
17.05.2024 19:00	225.55	224.9	225.08	224.955	431,023.00
17.05.2024 19:30	225.14	224.65	225.015	224.81	400,459.00
17.05.2024 20:00	225.59	224.81	224.81	225.535	752,404.00
17.05.2024 20:30	225.89	225.555	225.58	225.8037	534,113.00
17.05.2024 21:00	225.79	225.25	225.75	225.56	648,973.00
17.05.2024 21:30	225.82	225.3601	225.3601	225.45	513,092.00
17.05.2024 22:00	226.36	225.57	225.57	226.31	1,416,254.00
17.05.2024 22:30	226.45	225.55	226.15	225.63	2,873,123.00
20.05.2024 16:30	226.45	225.77	225.93	226.45	20,894.00
20.05.2024 17:00	226.335	225.44	226.33	225.92	149,771.00
20.05.2024 17:30	226.505	225.85	225.875	226.11	241,306.00
20.05.2024 18:00	226.92	226.2	226.2	226.62	295,428.00
20.05.2024 18:30	226.64	226.24	226.595	226.46	266,346.00
20.05.2024 19:00	226.56	226.34	226.54	226.445	172,197.00
20.05.2024 19:30	226.415	226.18	226.395	226.18	319,856.00
20.05.2024 20:00	227.22	226.1855	226.255	226.96	511,032.00
20.05.2024 20:30	227.01	226.4	227.01	226.4	365,959.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	171.42	168.60	170.53	170.77	681,221.00
23.05.2023	171.18	169.03	169.70	170.09	366,418.00
24.05.2023	168.66	164.39	168.66	164.78	646,792.00
25.05.2023	165.94	163.96	164.28	164.57	532,655.00
26.05.2023	166.57	162.69	165.51	162.97	575,174.00
30.05.2023	164.53	162.56	163.79	163.06	610,151.00
31.05.2023	162.44	159.99	161.84	161.13	2,481,386.00
01.06.2023	161.95	158.93	161.53	159.24	794,179.00
02.06.2023	166.50	161.12	161.29	166.02	275,120.00
05.06.2023	167.65	165.01	166.80	166.02	526,358.00
06.06.2023	167.94	164.70	164.70	167.52	450,629.00
07.06.2023	172.30	166.95	167.36	171.90	507,433.00
08.06.2023	171.57	163.58	170.81	166.25	692,352.00
09.06.2023	166.63	162.32	166.34	162.52	669,644.00
12.06.2023	166.81	162.35	163.16	165.74	393,311.00
13.06.2023	169.92	166.10	166.10	168.25	420,714.00
14.06.2023	170.39	166.47	169.34	167.09	346,798.00
15.06.2023	169.18	166.45	166.50	169.07	330,351.00
20.06.2023	170.93	167.25	169.60	168.04	378,517.00
21.06.2023	170.22	166.52	167.53	169.79	479,234.00
22.06.2023	169.56	166.44	169.56	167.91	449,691.00
23.06.2023	168.37	165.40	165.95	167.85	931,901.00
26.06.2023	169.66	167.33	167.78	169.19	454,412.00
27.06.2023	171.19	167.70	169.74	170.40	322,991.00
28.06.2023	170.01	164.81	170.01	165.47	614,306.00
29.06.2023	168.47	163.83	164.22	167.99	413,211.00
30.06.2023	172.17	167.41	168.68	171.80	424,682.00
03.07.2023	173.60	171.60	171.60	173.48	258,955.00
05.07.2023	170.88	167.96	170.71	168.63	611,954.00
06.07.2023	169.84	166.87	167.36	169.67	442,961.00
07.07.2023	172.96	169.46	169.68	171.65	578,906.00
10.07.2023	174.45	169.34	169.40	173.27	507,378.00
11.07.2023	177.04	173.58	174.21	176.93	596,370.00
12.07.2023	180.94	177.51	178.73	177.92	709,962.00
13.07.2023	180.44	177.74	178.57	179.73	518,671.00
14.07.2023	180.25	176.85	179.98	178.42	317,999.00
17.07.2023	178.88	176.24	177.34	176.78	496,382.00
18.07.2023	178.11	175.98	176.23	177.34	585,692.00
19.07.2023	178.05	176.45	177.23	177.42	490,697.00
20.07.2023	177.77	175.46	177.50	177.04	437,545.00
21.07.2023	178.82	174.78	177.10	178.37	483,831.00
24.07.2023	179.31	176.75	178.34	177.61	587,788.00
25.07.2023	175.61	166.62	167.71	174.66	1,851,702.00
26.07.2023	181.36	173.27	173.42	180.62	1,288,843.00
27.07.2023	185.88	181.43	182.59	183.48	1,025,806.00
28.07.2023	187.39	183.50	186.04	184.60	893,564.00
31.07.2023	188.28	183.01	185.17	184.01	595,802.00
01.08.2023	186.26	181.38	182.81	185.28	646,198.00
02.08.2023	187.26	183.44	184.08	185.15	652,910.00
03.08.2023	188.83	183.56	185.35	185.16	679,132.00
04.08.2023	188.19	184.88	185.87	185.02	425,252.00
07.08.2023	188.13	184.79	186.91	186.88	585,950.00
08.08.2023	186.05	183.32	184.77	184.58	359,561.00
09.08.2023	186.24	183.55	184.82	183.62	333,087.00
10.08.2023	187.10	184.37	185.02	184.69	304,890.00
11.08.2023	185.34	183.57	183.57	184.96	293,534.00
14.08.2023	184.98	183.37	183.92	184.23	288,137.00
15.08.2023	183.78	180.05	182.69	180.32	261,007.00
16.08.2023	180.80	178.29	179.56	178.29	356,719.00
17.08.2023	181.32	176.96	179.02	177.31	398,952.00
18.08.2023	177.76	176.55	176.60	177.15	379,073.00
21.08.2023	178.04	176.38	177.02	177.67	214,289.00
22.08.2023	179.45	176.01	177.85	176.62	365,947.00
23.08.2023	183.46	179.97	182.19	181.97	666,175.00
24.08.2023	185.26	181.51	181.81	181.53	523,399.00
25.08.2023	185.37	181.60	182.48	184.36	557,121.00
28.08.2023	187.94	185.41	186.12	186.06	335,426.00
29.08.2023	187.77	185.68	186.43	187.52	338,620.00
30.08.2023	188.45	187.19	187.52	187.81	288,667.00
31.08.2023	189.39	187.03	187.64	188.38	385,660.00
01.09.2023	192.31	188.76	189.52	189.02	391,269.00
05.09.2023	187.30	183.98	187.17	184.06	412,060.00
06.09.2023	185.53	182.92	183.99	183.45	327,408.00
07.09.2023	184.00	181.10	182.90	182.41	410,981.00
08.09.2023	183.91	180.55	182.38	181.06	339,313.00
11.09.2023	182.72	179.88	182.45	181.04	262,798.00
12.09.2023	181.96	180.33	180.33	181.88	300,971.00
13.09.2023	182.18	180.39	181.93	181.23	344,870.00
14.09.2023	183.58	181.68	182.74	182.91	484,031.00
15.09.2023	182.90	180.07	182.90	180.56	764,127.00
18.09.2023	182.32	179.28	180.81	182.00	396,554.00
19.09.2023	182.38	179.41	181.83	182.20	521,636.00
20.09.2023	186.90	183.16	183.95	183.67	492,141.00
21.09.2023	183.51	180.02	183.38	180.07	587,791.00
22.09.2023	182.63	180.46	180.46	180.86	452,725.00
25.09.2023	185.35	180.95	180.95	185.05	516,910.00
26.09.2023	185.39	182.54	184.12	182.54	613,250.00
27.09.2023	184.32	181.48	183.61	182.03	539,829.00
28.09.2023	183.93	181.66	182.86	183.54	447,244.00
29.09.2023	186.92	182.39	185.12	182.67	516,654.00
02.10.2023	182.49	179.90	181.75	181.52	582,758.00
03.10.2023	182.61	179.18	179.74	179.50	434,269.00
04.10.2023	183.56	180.07	181.71	183.32	560,294.00
05.10.2023	184.91	182.04	183.04	182.79	475,354.00
06.10.2023	184.69	180.46	181.85	183.80	481,942.00
09.10.2023	185.03	182.07	183.35	184.71	337,878.00
10.10.2023	186.20	184.08	185.47	184.31	392,111.00
11.10.2023	186.67	184.43	185.06	186.51	448,201.00
12.10.2023	186.39	181.80	186.39	183.27	335,542.00
13.10.2023	184.35	180.97	184.35	182.69	331,924.00
16.10.2023	185.36	182.52	184.73	182.70	330,821.00
17.10.2023	184.86	180.49	181.01	184.27	326,643.00
18.10.2023	184.98	179.12	183.03	179.22	356,627.00
19.10.2023	181.40	176.72	177.79	176.93	392,333.00
20.10.2023	177.30	173.80	177.28	173.87	422,436.00
23.10.2023	173.94	171.16	172.94	171.27	526,195.00
24.10.2023	176.09	172.43	173.40	173.07	827,442.00
25.10.2023	172.17	165.76	168.36	168.33	1,216,400.00
26.10.2023	172.46	165.21	165.59	170.85	597,043.00
27.10.2023	172.84	169.85	171.64	170.54	471,162.00
30.10.2023	173.49	170.42	172.04	172.63	431,121.00
31.10.2023	174.46	171.75	172.69	174.07	432,875.00
01.11.2023	174.44	171.04	174.42	173.87	402,549.00
02.11.2023	177.76	175.10	175.83	176.21	463,587.00
03.11.2023	181.31	177.90	178.49	181.24	690,028.00
06.11.2023	182.04	177.84	181.36	179.11	465,335.00
07.11.2023	179.43	176.91	178.67	177.25	300,121.00
08.11.2023	178.73	176.75	177.63	178.63	375,597.00
09.11.2023	180.44	177.11	178.63	177.84	395,778.00
10.11.2023	180.15	176.78	178.17	180.09	363,066.00
13.11.2023	181.21	178.29	179.45	179.67	394,299.00
14.11.2023	188.00	182.68	182.80	187.95	386,171.00
15.11.2023	192.05	188.26	188.59	188.97	447,015.00
16.11.2023	189.57	187.46	188.73	189.17	376,521.00
17.11.2023	190.83	189.17	190.63	189.96	372,798.00
20.11.2023	189.87	186.66	189.59	189.64	348,391.00
21.11.2023	190.57	188.23	189.78	189.47	348,924.00
22.11.2023	190.32	188.59	190.07	189.80	262,657.00
24.11.2023	190.40	188.82	190.40	189.74	132,018.00
27.11.2023	190.62	187.93	188.66	190.23	349,720.00
28.11.2023	190.57	188.92	190.56	189.70	303,051.00
30.11.2023	194.67	190.29	192.77	194.50	1,472,784.00
01.12.2023	196.57	193.71	194.25	195.19	428,478.00
04.12.2023	197.47	194.05	194.05	195.52	503,564.00
05.12.2023	193.69	190.94	193.60	193.21	510,084.00
06.12.2023	195.39	192.93	194.38	193.15	491,445.00
07.12.2023	194.08	192.55	193.31	193.99	333,703.00
08.12.2023	194.89	191.44	193.78	191.71	324,706.00
11.12.2023	192.82	190.57	191.73	192.74	286,126.00
12.12.2023	193.87	190.04	193.07	190.93	443,703.00
13.12.2023	196.92	190.21	190.27	196.46	393,762.00
14.12.2023	201.62	198.15	199.00	198.95	349,541.00
15.12.2023	200.27	196.76	198.30	197.78	706,380.00
18.12.2023	199.56	197.00	199.27	198.95	374,111.00
19.12.2023	201.03	199.44	200.13	200.48	282,456.00
20.12.2023	202.58	199.91	200.10	201.10	626,232.00
21.12.2023	203.70	201.41	202.48	202.70	303,287.00
22.12.2023	202.74	196.24	202.72	201.60	322,183.00
26.12.2023	202.41	200.74	201.61	201.90	203,508.00
27.12.2023	203.31	201.43	202.29	202.75	185,706.00
28.12.2023	202.98	201.55	202.61	202.78	178,500.00
29.12.2023	203.29	201.25	202.20	202.16	214,641.00
02.01.2024	201.02	197.64	198.70	199.67	424,102.00
03.01.2024	199.34	193.53	197.24	196.73	461,602.00
04.01.2024	197.26	195.28	195.99	195.68	604,852.00
05.01.2024	197.27	194.74	194.74	196.09	484,234.00
08.01.2024	196.52	194.34	195.94	195.39	537,450.00
09.01.2024	195.52	193.49	193.79	195.40	428,618.00
10.01.2024	196.21	194.48	195.36	196.08	350,071.00
11.01.2024	196.62	194.15	195.80	196.33	154,817.00
12.01.2024	198.34	195.30	198.21	197.12	273,138.00
16.01.2024	196.45	194.03	195.56	196.18	328,518.00
17.01.2024	196.54	195.00	195.39	196.37	307,518.00
18.01.2024	198.61	195.48	196.51	198.49	274,184.00
19.01.2024	200.71	197.45	198.99	200.60	349,977.00
22.01.2024	202.62	200.63	200.72	202.08	337,411.00
23.01.2024	204.51	200.37	203.07	201.03	407,682.00
24.01.2024	203.17	198.42	201.88	198.46	319,079.00
25.01.2024	202.98	199.38	201.38	200.41	393,666.00
26.01.2024	201.59	199.59	201.23	201.00	398,420.00
29.01.2024	201.00	197.88	200.52	199.91	601,414.00
30.01.2024	202.31	198.65	198.96	201.24	708,504.00
31.01.2024	203.77	196.92	203.34	199.45	1,177,613.00
01.02.2024	201.66	194.15	200.72	199.46	648,331.00
02.02.2024	199.66	194.78	197.85	198.86	693,249.00
05.02.2024	198.85	195.56	196.76	195.94	1,071,744.00
06.02.2024	199.07	194.71	195.71	198.44	555,807.00
07.02.2024	203.25	198.77	199.80	203.07	494,404.00
08.02.2024	204.52	200.42	203.92	202.97	347,959.00
09.02.2024	205.15	202.01	202.53	204.77	420,710.00
12.02.2024	208.46	204.75	205.42	206.81	439,045.00
13.02.2024	204.71	201.92	203.74	203.85	345,732.00
14.02.2024	206.46	204.25	204.75	206.39	333,097.00
15.02.2024	208.93	206.68	206.94	208.67	259,777.00
16.02.2024	211.71	208.33	208.33	208.83	305,090.00
20.02.2024	211.53	207.53	207.76	209.71	606,785.00
21.02.2024	211.10	208.73	210.01	210.93	357,936.00
22.02.2024	216.44	211.35	212.00	216.42	572,427.00
23.02.2024	217.53	214.09	216.82	214.69	455,602.00
26.02.2024	214.98	212.96	214.54	214.31	321,963.00
27.02.2024	215.59	213.53	214.74	214.10	313,433.00
28.02.2024	215.14	212.82	213.03	214.16	301,991.00
29.02.2024	216.92	214.15	214.66	216.53	1,072,568.00
01.03.2024	217.84	215.05	216.00	216.72	255,786.00
04.03.2024	219.57	216.04	217.41	216.13	375,100.00
05.03.2024	217.75	215.13	215.13	216.17	419,590.00
06.03.2024	216.99	213.99	216.26	214.02	345,777.00
07.03.2024	216.80	215.23	215.69	216.14	262,894.00
08.03.2024	218.39	215.40	216.41	215.73	360,809.00
11.03.2024	216.63	212.08	215.29	215.97	309,004.00
12.03.2024	217.01	214.37	216.28	216.79	281,619.00
13.03.2024	217.82	214.50	217.38	214.83	453,354.00
14.03.2024	216.47	212.77	214.08	215.99	462,426.00
15.03.2024	217.92	214.16	214.16	215.68	643,688.00
18.03.2024	217.15	214.32	215.89	214.47	355,633.00
19.03.2024	216.22	214.25	214.89	215.21	368,739.00
20.03.2024	217.27	214.20	215.43	216.47	308,006.00
21.03.2024	219.76	216.13	217.00	218.63	284,620.00
22.03.2024	219.20	215.11	219.20	215.58	343,127.00
25.03.2024	217.61	215.60	215.89	217.31	339,364.00
26.03.2024	223.07	217.44	217.44	219.41	648,344.00
27.03.2024	224.24	219.09	220.06	224.24	470,166.00
28.03.2024	225.26	223.07	224.35	223.25	316,695.00
01.04.2024	224.38	222.20	223.41	223.57	252,890.00
02.04.2024	222.65	219.71	222.56	220.37	402,918.00
03.04.2024	221.58	219.51	220.39	221.14	350,629.00
04.04.2024	223.92	216.83	222.76	217.14	385,572.00
05.04.2024	218.69	215.88	216.85	218.11	361,104.00
08.04.2024	220.31	217.29	218.62	218.20	313,198.00
09.04.2024	219.72	217.42	218.44	219.52	275,880.00
10.04.2024	217.98	215.34	216.68	215.52	381,951.00
11.04.2024	216.54	214.52	215.70	215.00	302,324.00
12.04.2024	214.81	211.10	212.75	211.23	425,341.00
15.04.2024	215.49	210.26	213.95	211.28	272,178.00
16.04.2024	212.09	209.38	211.35	211.09	328,194.00
17.04.2024	213.32	208.74	212.77	208.92	431,894.00
18.04.2024	210.95	208.41	209.92	209.35	305,466.00
19.04.2024	212.00	209.32	209.32	211.57	591,567.00
22.04.2024	213.35	210.65	211.68	211.77	423,165.00
23.04.2024	212.24	209.92	211.14	211.30	841,354.00
24.04.2024	224.60	210.54	217.64	212.42	776,341.00
25.04.2024	217.75	211.84	211.84	217.16	625,573.00
26.04.2024	220.61	217.57	217.73	219.03	489,757.00
29.04.2024	222.23	217.86	220.00	218.39	437,923.00
30.04.2024	219.00	215.46	216.90	217.28	575,847.00
01.05.2024	221.95	216.37	218.66	217.83	409,486.00
02.05.2024	220.50	217.28	218.84	219.51	323,637.00
03.05.2024	222.62	220.50	220.78	221.55	319,674.00
06.05.2024	223.62	220.83	222.00	222.14	458,439.00
07.05.2024	225.26	223.10	223.18	223.90	281,366.00
08.05.2024	225.55	223.56	223.62	225.10	364,024.00
09.05.2024	228.15	224.26	225.00	227.64	361,876.00
10.05.2024	228.13	225.01	228.13	225.61	382,921.00
13.05.2024	227.30	223.84	226.49	225.07	373,327.00
14.05.2024	226.04	224.01	225.80	225.74	326,973.00
15.05.2024	226.77	225.25	226.46	226.11	262,291.00
16.05.2024	226.89	224.54	225.64	224.58	405,262.00
17.05.2024	226.61	224.01	225.14	226.30	1,047,415.00

צרו איתנו קשר *5988