גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > דיסקבר פיננשיאל סרוויסס > גרפים

עדכון אחרון 19:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיסקבר פיננשיאל סרוויסס

Discover Financial Services

מניה DFS ניו-יורק USD

שער

120.40

שינוי

-1.96%

שינוי ב USD

-2.41

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	121.75	121.75	121.75	121.75	0.00
16:50	122.28	122.28	122.28	122.28	16,276.00
17:00	122.42	122.42	122.42	122.42	8,119.00
17:10	122.73	122.73	122.73	122.73	15,589.00
17:20	122.48	122.48	122.48	122.48	10,174.00
17:30	122.61	122.61	122.61	122.61	11,453.00
17:40	122.602	122.602	122.602	122.602	14,863.00
17:50	122.72	122.72	122.72	122.72	9,164.00
18:00	122.295	122.295	122.295	122.295	14,476.00
18:10	121.85	121.85	121.85	121.85	21,044.00
18:20	122.01	122.01	122.01	122.01	21,029.00
18:30	121.96	121.96	121.96	121.96	32,842.00
18:40	121.585	121.585	121.585	121.585	23,221.00
18:50	121.37	121.37	121.37	121.37	18,071.00
19:00	121	121	121	121	21,804.00
19:10	120.65	120.65	120.65	120.65	17,944.00
19:20	120.51	120.51	120.51	120.51	17,338.00
19:30	120.58	120.58	120.58	120.58	40,386.00
19:40	120.46	120.46	120.46	120.46	14,027.00
19:50	120.38	120.38	120.38	120.38	9,044.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.05.2024 17:00	121.9	121.33	121.59	121.38	346,344.00
31.05.2024 17:30	121.72	121.31	121.31	121.5	487,850.00
31.05.2024 18:00	121.48	120.75	121.48	121.01	749,422.00
31.05.2024 18:30	121.12	120.86	120.86	121.05	944,209.00
31.05.2024 19:00	120.95	120.845	120.95	120.92	1,240,512.00
31.05.2024 19:30	120.965	120.79	120.965	120.825	1,323,439.00
31.05.2024 20:00	121.22	120.87	120.87	121.12	1,808,105.00
31.05.2024 20:30	121.36	121.08	121.14	121.24	1,687,061.00
31.05.2024 21:00	121.455	121.14	121.225	121.14	2,276,159.00
31.05.2024 21:30	121.37	121.04	121.24	121.37	2,526,143.00
31.05.2024 22:00	121.745	121.36	121.36	121.59	4,314,916.00
31.05.2024 22:30	122.87	121.58	121.58	122.78	5,228,769.00
03.06.2024 16:30	123.17	122.5	123.1	122.83	203,159.00
03.06.2024 17:00	123.15	122.26	122.965	122.305	487,332.00
03.06.2024 17:30	122.09	121.49	122.015	121.51	549,108.00
03.06.2024 18:00	121.85	121.16	121.41	121.63	768,461.00
03.06.2024 18:30	121.66	120.68	121.66	120.765	1,761,945.00
03.06.2024 19:00	121.28	120.66	121.17	120.91	2,109,275.00
03.06.2024 19:30	121.22	120.685	120.88	121.16	2,075,633.00
03.06.2024 20:00	121.395	120.87	121.19	121.395	2,731,796.00
03.06.2024 20:30	122.12	121.37	121.52	122.12	2,571,633.00
03.06.2024 21:00	122.32	121.95	122.09	122.26	3,339,141.00
03.06.2024 21:30	122.82	122.27	122.27	122.75	2,854,159.00
03.06.2024 22:00	123.03	122.665	122.79	122.98	3,766,341.00
03.06.2024 22:30	123.055	122.7	122.92	122.79	5,745,751.00
04.06.2024 16:30	122.52	121.45	121.88	122.52	145,862.00
04.06.2024 17:00	122.825	122.435	122.77	122.52	294,036.00
04.06.2024 17:30	122.74	121.9	122.49	121.9	379,959.00
04.06.2024 18:00	122.08	121.7	121.88	121.88	755,722.00
04.06.2024 18:30	121.879	120.815	121.879	120.815	1,515,546.00
04.06.2024 19:00	120.81	120.34	120.8	120.705	1,489,818.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	109.43	107.82	109.62	109.04	1,448,328.00
06.06.2023	112.34	109.08	109.16	112.33	1,252,158.00
07.06.2023	113.80	112.50	112.83	113.10	2,978,423.00
08.06.2023	113.86	112.40	113.00	113.59	1,899,186.00
09.06.2023	114.47	113.11	113.62	114.14	2,535,161.00
12.06.2023	115.48	113.85	114.12	114.82	2,095,331.00
13.06.2023	117.84	114.78	114.99	117.72	1,828,018.00
14.06.2023	118.75	115.68	117.97	117.14	3,019,195.00
15.06.2023	117.39	114.89	116.16	117.26	1,888,858.00
20.06.2023	115.77	114.03	114.80	115.53	4,257,091.00
21.06.2023	116.74	115.16	115.52	116.30	2,670,780.00
22.06.2023	116.04	114.31	115.76	115.48	2,012,605.00
23.06.2023	115.97	113.60	114.04	115.42	2,192,509.00
26.06.2023	117.02	115.32	115.44	115.45	1,484,143.00
27.06.2023	117.35	114.68	115.26	117.32	1,672,340.00
28.06.2023	117.47	116.18	117.00	117.41	1,293,419.00
29.06.2023	118.53	117.11	117.66	117.90	1,242,882.00
30.06.2023	118.80	116.66	118.80	116.85	1,808,284.00
03.07.2023	118.97	116.73	116.82	118.09	954,324.00
05.07.2023	117.68	116.21	117.01	116.30	1,446,777.00
06.07.2023	115.65	113.58	114.89	115.64	1,349,314.00
07.07.2023	118.12	115.44	115.72	116.94	1,714,056.00
10.07.2023	118.63	116.98	117.09	118.49	1,261,501.00
11.07.2023	120.43	118.79	119.13	119.49	1,371,712.00
12.07.2023	121.03	118.63	120.89	119.12	2,715,184.00
13.07.2023	120.38	119.10	119.63	119.68	1,452,350.00
14.07.2023	120.30	117.54	120.26	118.56	1,075,757.00
17.07.2023	121.02	117.89	118.28	120.37	1,418,540.00
18.07.2023	122.01	120.38	120.94	121.70	1,453,650.00
19.07.2023	122.50	121.24	121.48	121.85	2,016,497.00
20.07.2023	106.87	101.03	103.37	102.45	11,069,530.00
21.07.2023	106.51	101.60	101.81	105.11	5,282,935.00
24.07.2023	109.18	104.93	105.01	108.84	3,338,237.00
25.07.2023	109.10	107.33	108.71	107.96	2,404,358.00
26.07.2023	108.93	105.97	108.34	106.49	2,008,684.00
27.07.2023	107.18	103.90	107.08	104.18	1,786,633.00
28.07.2023	105.81	104.47	105.68	104.67	1,279,855.00
31.07.2023	106.65	104.86	104.96	105.55	1,959,680.00
01.08.2023	105.05	103.85	104.99	104.82	1,364,057.00
02.08.2023	103.68	102.15	103.68	103.15	1,079,779.00
03.08.2023	103.13	101.83	102.61	102.59	1,185,140.00
04.08.2023	103.64	102.02	102.55	102.36	1,608,972.00
07.08.2023	103.33	102.27	103.01	102.94	871,365.00
08.08.2023	104.80	100.56	101.34	104.64	1,938,037.00
09.08.2023	105.75	103.60	104.33	104.36	2,002,131.00
10.08.2023	105.41	103.54	104.98	103.60	1,981,521.00
11.08.2023	103.83	103.11	103.15	103.56	1,427,277.00
14.08.2023	103.53	102.16	102.77	102.65	1,550,786.00
15.08.2023	95.30	91.62	93.50	92.96	8,636,660.00
16.08.2023	92.76	89.20	92.00	90.26	7,506,017.00
17.08.2023	93.75	91.67	92.92	92.38	7,725,790.00
18.08.2023	94.35	91.58	91.76	93.34	2,991,067.00
21.08.2023	93.70	90.86	93.27	92.03	2,779,950.00
22.08.2023	92.14	88.87	91.89	89.01	3,581,750.00
23.08.2023	88.93	87.90	88.48	88.59	2,876,750.00
24.08.2023	90.95	88.65	89.41	89.14	3,298,844.00
25.08.2023	89.83	88.00	89.32	88.74	2,436,243.00
28.08.2023	90.40	89.17	89.17	89.53	2,147,139.00
29.08.2023	90.38	89.22	89.28	90.35	1,853,355.00
30.08.2023	90.80	89.65	90.68	89.72	2,311,254.00
31.08.2023	90.90	89.56	90.12	90.07	1,708,903.00
01.09.2023	92.17	90.87	91.29	92.06	1,437,898.00
05.09.2023	92.41	91.06	91.54	91.81	2,235,034.00
06.09.2023	92.09	90.44	91.13	91.51	1,876,257.00
07.09.2023	91.46	89.12	90.60	89.39	1,836,479.00
08.09.2023	90.08	88.88	89.80	89.57	1,092,908.00
11.09.2023	90.83	89.50	90.44	89.63	1,164,123.00
12.09.2023	90.02	87.45	89.25	89.14	2,873,759.00
13.09.2023	89.83	88.00	89.66	88.67	1,814,933.00
14.09.2023	90.75	89.37	89.74	90.08	2,069,063.00
15.09.2023	91.34	89.42	89.78	89.74	4,062,335.00
18.09.2023	89.26	87.71	89.12	88.47	1,509,419.00
19.09.2023	89.12	88.09	88.51	88.81	1,737,590.00
20.09.2023	90.03	88.54	89.66	88.66	1,148,482.00
21.09.2023	88.69	87.53	87.54	87.55	1,374,625.00
22.09.2023	88.05	87.04	87.93	87.19	1,266,557.00
25.09.2023	87.65	86.39	86.70	87.57	1,264,508.00
26.09.2023	88.09	86.52	86.70	86.86	1,647,361.00
27.09.2023	87.41	84.43	87.21	85.26	1,941,725.00
28.09.2023	86.71	84.56	84.75	86.33	1,965,337.00
29.09.2023	87.60	86.06	86.86	86.63	2,065,097.00
02.10.2023	92.89	90.44	91.47	90.83	7,278,168.00
03.10.2023	90.90	87.01	89.94	87.26	3,820,363.00
04.10.2023	87.75	86.41	87.15	87.35	3,182,093.00
05.10.2023	87.35	85.95	86.97	87.15	2,887,977.00
06.10.2023	90.03	86.14	86.40	88.69	2,417,025.00
09.10.2023	90.49	87.50	87.67	89.99	2,187,148.00
10.10.2023	92.39	90.28	91.00	91.34	3,184,853.00
11.10.2023	92.40	89.69	91.29	90.76	2,347,558.00
12.10.2023	91.35	89.55	91.35	90.73	1,615,781.00
13.10.2023	92.17	89.25	91.50	89.40	2,502,968.00
16.10.2023	91.28	89.44	90.49	90.82	1,788,766.00
17.10.2023	93.13	89.39	89.39	93.02	2,310,261.00
18.10.2023	92.84	91.64	92.17	91.85	2,788,099.00
19.10.2023	87.50	83.40	85.05	84.59	7,163,966.00
20.10.2023	84.40	82.07	84.34	82.19	2,671,581.00
23.10.2023	83.07	81.24	81.47	82.37	2,394,525.00
24.10.2023	83.16	81.02	82.66	81.07	2,103,002.00
25.10.2023	81.50	79.74	80.53	80.60	1,661,506.00
26.10.2023	81.67	80.04	80.30	80.82	1,427,586.00
27.10.2023	81.47	79.04	81.21	80.49	1,492,833.00
30.10.2023	81.46	80.38	80.96	81.14	1,069,533.00
31.10.2023	82.37	81.09	81.47	82.08	1,678,583.00
01.11.2023	82.82	81.61	82.41	82.59	1,473,899.00
02.11.2023	85.22	83.57	84.00	85.20	1,619,253.00
03.11.2023	88.18	86.64	86.64	87.18	1,727,216.00
06.11.2023	87.65	85.86	87.10	86.52	2,422,781.00
07.11.2023	86.59	84.63	86.47	84.86	2,823,407.00
08.11.2023	85.33	83.76	84.87	84.34	1,691,085.00
09.11.2023	84.89	82.68	84.75	82.87	1,972,690.00
10.11.2023	83.63	82.15	83.50	83.51	2,252,925.00
13.11.2023	84.04	82.68	83.19	83.81	4,854,018.00
14.11.2023	86.42	84.66	85.94	85.67	3,153,220.00
15.11.2023	86.53	84.00	85.33	85.66	2,365,301.00
16.11.2023	85.93	84.03	85.58	84.20	1,191,469.00
17.11.2023	86.38	84.67	85.07	86.38	1,265,931.00
20.11.2023	87.25	86.15	86.63	86.95	1,612,233.00
21.11.2023	87.01	85.75	86.25	85.94	1,326,263.00
22.11.2023	87.02	85.97	86.52	86.47	914,478.00
24.11.2023	87.10	86.32	86.73	86.77	314,565.00
27.11.2023	86.56	85.19	86.21	85.44	1,240,105.00
28.11.2023	87.52	85.37	85.44	87.22	1,349,496.00
29.11.2023	90.16	87.50	88.00	88.89	2,177,559.00
30.11.2023	93.44	89.58	89.68	93.00	5,634,849.00
01.12.2023	95.96	92.66	92.69	95.62	3,006,743.00
04.12.2023	95.96	93.83	94.71	94.74	2,024,062.00
05.12.2023	99.92	94.00	94.00	99.08	6,159,567.00
06.12.2023	105.31	100.45	101.89	100.70	4,174,230.00
07.12.2023	102.54	101.18	101.18	102.33	2,107,745.00
08.12.2023	104.28	102.02	102.25	103.30	1,605,040.00
11.12.2023	103.91	102.64	103.64	103.30	1,147,648.00
12.12.2023	104.27	102.71	103.18	102.74	1,767,810.00
13.12.2023	105.99	101.42	102.86	105.81	2,393,961.00
14.12.2023	108.25	106.00	106.32	107.72	3,461,669.00
15.12.2023	107.94	105.74	107.00	106.03	3,256,286.00
18.12.2023	107.25	106.22	106.79	106.85	1,822,083.00
19.12.2023	109.04	106.77	106.77	108.96	1,371,765.00
20.12.2023	110.73	107.56	110.29	107.62	1,844,852.00
21.12.2023	111.43	108.93	109.07	111.16	1,329,069.00
22.12.2023	111.91	110.53	111.60	110.99	825,331.00
26.12.2023	111.68	110.78	110.84	111.65	644,861.00
27.12.2023	112.29	111.25	111.50	112.24	716,582.00
28.12.2023	112.67	111.91	112.24	112.57	725,446.00
29.12.2023	113.42	112.08	112.80	112.40	918,919.00
02.01.2024	112.70	111.05	111.31	112.34	1,273,194.00
03.01.2024	113.17	109.94	113.00	110.74	1,260,929.00
04.01.2024	111.84	110.08	110.89	110.33	1,321,059.00
05.01.2024	112.99	109.29	109.79	111.85	1,649,202.00
08.01.2024	112.87	111.39	111.57	112.84	1,122,681.00
09.01.2024	111.90	110.98	111.58	111.42	1,082,801.00
10.01.2024	112.12	110.31	111.14	111.03	1,670,525.00
11.01.2024	110.97	109.07	110.82	110.80	1,137,490.00
12.01.2024	111.58	108.24	111.32	109.53	2,262,866.00
16.01.2024	109.69	107.74	108.54	109.66	2,427,313.00
17.01.2024	109.56	107.81	107.92	108.74	3,340,152.00
18.01.2024	104.65	96.46	101.04	97.00	11,182,550.00
19.01.2024	98.67	96.79	97.49	97.33	5,489,495.00
22.01.2024	102.06	97.69	97.75	99.65	3,379,920.00
23.01.2024	100.66	99.07	99.77	100.44	1,914,833.00
24.01.2024	101.56	99.79	100.88	101.22	2,116,522.00
25.01.2024	104.61	101.71	101.71	103.74	2,577,884.00
26.01.2024	107.09	103.91	104.24	106.92	2,701,365.00
29.01.2024	107.05	105.15	106.80	106.07	1,355,223.00
30.01.2024	108.66	105.70	105.70	108.24	1,953,741.00
31.01.2024	108.09	105.41	106.63	105.52	2,364,638.00
01.02.2024	106.90	104.52	105.84	106.56	2,061,688.00
02.02.2024	107.91	105.71	106.51	107.00	1,329,344.00
05.02.2024	107.24	105.67	105.77	106.63	1,454,393.00
06.02.2024	107.06	104.72	106.58	105.66	1,884,392.00
07.02.2024	106.47	104.08	106.00	106.28	1,714,383.00
08.02.2024	108.93	106.65	107.89	108.84	1,265,923.00
09.02.2024	109.44	108.03	108.78	109.18	1,066,568.00
12.02.2024	111.33	109.21	109.30	110.50	1,847,889.00
13.02.2024	108.92	107.10	108.42	108.39	1,533,663.00
14.02.2024	109.57	108.24	109.18	109.11	1,183,902.00
15.02.2024	110.77	109.50	109.95	110.72	1,455,053.00
16.02.2024	111.66	109.68	110.23	110.49	1,327,100.00
20.02.2024	127.34	121.10	123.50	124.42	22,418,580.00
21.02.2024	123.92	120.28	121.45	120.71	7,067,008.00
22.02.2024	122.37	120.00	120.99	120.06	4,338,387.00
23.02.2024	123.39	120.37	121.13	121.71	3,227,425.00
26.02.2024	123.38	121.03	121.21	121.96	2,347,266.00
27.02.2024	123.37	121.44	122.07	122.65	2,525,584.00
28.02.2024	123.91	122.31	122.65	123.25	1,525,485.00
29.02.2024	123.60	120.41	123.40	120.70	3,579,418.00
01.03.2024	121.48	120.43	120.77	120.81	1,984,270.00
04.03.2024	121.23	119.94	120.71	120.07	1,657,644.00
05.03.2024	122.99	119.55	119.55	121.27	2,449,298.00
06.03.2024	121.81	118.74	121.62	119.40	2,458,779.00
07.03.2024	121.93	120.32	120.46	121.52	1,613,478.00
08.03.2024	122.11	120.83	121.44	121.26	1,133,142.00
11.03.2024	122.02	120.45	121.00	121.92	1,502,853.00
12.03.2024	124.98	121.82	122.48	124.75	1,824,348.00
13.03.2024	126.00	124.70	124.89	125.96	1,427,366.00
14.03.2024	127.70	123.41	126.02	123.85	1,603,545.00
15.03.2024	123.96	119.61	122.41	120.24	3,134,374.00
18.03.2024	120.78	119.45	120.50	120.38	1,403,441.00
19.03.2024	122.00	120.33	120.53	121.24	1,285,993.00
20.03.2024	125.85	120.77	121.03	125.77	1,005,928.00
21.03.2024	127.89	125.82	126.16	127.18	1,612,129.00
22.03.2024	127.90	125.73	127.18	125.76	940,318.00
25.03.2024	126.45	125.08	125.51	125.26	1,135,889.00
26.03.2024	126.38	125.19	125.19	125.42	873,226.00
27.03.2024	128.03	125.79	126.74	128.00	1,416,652.00
28.03.2024	131.65	127.61	128.00	131.09	1,914,673.00
01.04.2024	131.64	128.79	130.39	129.38	1,282,329.00
02.04.2024	129.04	127.73	128.22	127.81	813,771.00
03.04.2024	128.50	126.47	127.50	126.89	1,077,178.00
04.04.2024	129.99	124.93	128.80	125.00	1,184,029.00
05.04.2024	126.47	124.68	125.08	125.86	975,992.00
08.04.2024	127.32	125.60	125.97	125.71	1,002,028.00
09.04.2024	126.43	124.86	125.80	125.34	935,260.00
10.04.2024	124.36	121.80	124.27	123.29	1,374,844.00
11.04.2024	123.66	121.08	122.99	122.94	778,882.00
12.04.2024	122.32	120.51	121.84	120.91	1,019,796.00
15.04.2024	123.21	120.47	122.74	121.31	788,865.00
16.04.2024	121.50	119.31	121.50	119.57	994,088.00
17.04.2024	121.48	119.67	120.91	119.89	1,731,476.00
18.04.2024	125.39	120.55	120.75	124.27	2,284,734.00
19.04.2024	126.15	123.80	125.66	125.35	1,548,490.00
22.04.2024	126.70	124.38	126.04	126.68	1,136,661.00
23.04.2024	129.35	126.00	126.36	129.24	1,848,874.00
24.04.2024	130.57	127.58	128.26	129.02	1,786,650.00
25.04.2024	129.07	125.60	128.87	125.67	1,448,615.00
26.04.2024	128.40	125.41	125.50	127.70	1,154,878.00
29.04.2024	128.53	127.17	127.90	128.00	738,150.00
30.04.2024	127.84	126.51	127.13	126.73	1,334,844.00
01.05.2024	126.83	122.88	126.08	123.58	1,919,683.00
02.05.2024	125.43	123.80	124.86	124.51	1,588,934.00
03.05.2024	125.62	123.90	125.61	125.04	810,991.00
06.05.2024	126.74	125.21	126.18	125.36	1,153,679.00
07.05.2024	126.57	123.58	126.28	123.61	721,002.00
08.05.2024	124.04	122.92	122.92	123.57	519,539.00
09.05.2024	124.48	123.24	123.35	124.04	1,135,230.00
10.05.2024	124.70	123.19	124.42	123.40	979,142.00
13.05.2024	124.68	123.52	124.37	124.15	1,473,071.00
14.05.2024	124.93	123.78	124.56	124.40	1,042,483.00
15.05.2024	126.73	125.23	125.67	126.73	1,461,313.00
16.05.2024	127.24	123.59	126.90	124.87	1,450,750.00
17.05.2024	125.55	124.66	125.39	125.42	1,084,110.00
20.05.2024	126.04	124.20	125.55	124.61	684,803.00
21.05.2024	125.39	124.37	124.81	125.18	1,033,391.00
22.05.2024	125.93	123.64	124.48	124.31	1,977,437.00
23.05.2024	124.33	121.34	124.33	122.81	1,040,070.00
24.05.2024	124.31	122.95	123.00	123.22	1,003,823.00
28.05.2024	123.21	121.11	123.12	121.82	1,044,287.00
29.05.2024	121.82	119.95	120.44	121.68	1,092,291.00
30.05.2024	122.60	120.72	122.29	121.11	1,455,301.00
31.05.2024	122.97	120.72	121.29	122.66	3,031,648.00
03.06.2024	123.50	120.62	123.00	122.81	1,171,588.00

צרו איתנו קשר *5988