גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > ניו יורק טיימס > גרפים

עדכון אחרון 17:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ניו יורק טיימס

New York Times

מניה NYT ניו-יורק USD

שער

44.17

שינוי

+1.94%

שינוי ב USD

0.84

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	43.85	43.85	43.85	43.85	0.00
16:50	44	44	44	44	18,232.00
17:00	43.97	43.97	43.97	43.97	22,496.00
17:10	43.91	43.91	43.91	43.91	37,246.00
17:20	44.08	44.08	44.08	44.08	10,205.00
17:30	44.13	44.13	44.13	44.13	29,741.00
17:40	44.2	44.2	44.2	44.2	34,526.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	43.27	43.07	43.17	43.17	119,736.00
26.04.2024 17:30	43.23	43.16	43.16	43.23	172,560.00
26.04.2024 18:00	43.36	43.27	43.3	43.29	235,225.00
26.04.2024 18:30	43.3	43.21	43.28	43.24	376,582.00
26.04.2024 19:00	43.31	43.24	43.24	43.3	490,526.00
26.04.2024 19:30	43.35	43.29	43.3	43.35	499,454.00
26.04.2024 20:00	43.39	43.3	43.36	43.3	535,604.00
26.04.2024 20:30	43.34	43.27	43.295	43.34	575,782.00
26.04.2024 21:00	43.48	43.29	43.345	43.3	725,363.00
26.04.2024 21:30	43.34	43.26	43.31	43.29	599,269.00
26.04.2024 22:00	43.35	43.26	43.29	43.321	782,835.00
26.04.2024 22:30	43.32	43.16	43.32	43.16	1,040,227.00
29.04.2024 16:30	43.96	43.44	43.44	43.76	48,456.00
29.04.2024 17:00	43.86	43.715	43.8	43.77	168,083.00
29.04.2024 17:30	43.8	43.65	43.8	43.66	191,227.00
29.04.2024 18:00	43.71	43.62	43.66	43.71	193,723.00
29.04.2024 18:30	43.81	43.705	43.715	43.81	314,138.00
29.04.2024 19:00	43.84	43.75	43.81	43.78	521,574.00
29.04.2024 19:30	43.8	43.74	43.77	43.775	462,278.00
29.04.2024 20:00	43.865	43.76	43.775	43.81	528,299.00
29.04.2024 20:30	43.83	43.75	43.805	43.75	440,143.00
29.04.2024 21:00	43.775	43.61	43.745	43.62	945,559.00
29.04.2024 21:30	43.63	43.46	43.62	43.59	787,569.00
29.04.2024 22:00	43.55	43.325	43.55	43.41	1,136,818.00
29.04.2024 22:30	43.66	43.38	43.42	43.66	1,608,544.00
30.04.2024 16:30	43.42	43.07	43.42	43.185	33,158.00
30.04.2024 17:00	43.245	43.07	43.13	43.07	108,592.00
30.04.2024 17:30	43.25	43.05	43.08	43.18	142,226.00
30.04.2024 18:00	43.2	43.11	43.18	43.175	302,150.00
30.04.2024 18:30	43.2	43.15	43.16	43.185	359,032.00
30.04.2024 19:00	43.2	43.13	43.2	43.17	332,183.00
30.04.2024 19:30	43.15	43.09	43.15	43.12	448,564.00
30.04.2024 20:00	43.1201	42.99	43.11	43	637,886.00
30.04.2024 20:30	43.19	43	43	43.19	692,138.00
30.04.2024 21:00	43.22	43.16	43.2	43.16	1,203,902.00
30.04.2024 21:30	43.195	43.105	43.17	43.12	1,140,021.00
30.04.2024 22:00	43.2	43.135	43.135	43.16	1,328,838.00
30.04.2024 22:30	43.265	43.02	43.165	43.02	2,182,899.00
01.05.2024 16:30	43.07	42.72	42.91	42.845	18,180.00
01.05.2024 17:00	43.07	42.79	42.83	42.96	78,318.00
01.05.2024 17:30	43.14	42.9	42.955	43.14	106,457.00
01.05.2024 18:00	43.5893	43.1	43.135	43.41	406,490.00
01.05.2024 18:30	43.39	43.17	43.39	43.355	634,279.00
01.05.2024 19:00	43.5	43.34	43.34	43.42	675,447.00
01.05.2024 19:30	43.425	43.24	43.425	43.325	711,790.00
01.05.2024 20:00	43.37	43.24	43.36	43.24	797,774.00
01.05.2024 20:30	43.27	43.1	43.23	43.1	653,963.00
01.05.2024 21:00	43.32	43.14	43.14	43.275	875,707.00
01.05.2024 21:30	43.64	43.125	43.25	43.63	992,162.00
01.05.2024 22:00	43.67	43.52	43.64	43.57	1,171,646.00
01.05.2024 22:30	43.56	43.305	43.56	43.34	1,337,028.00
02.05.2024 16:30	44.04	43.33	43.33	43.97	109,626.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	40.01	39.45	39.45	39.52	833,425.00
04.05.2023	39.49	38.69	39.49	39.00	577,017.00
05.05.2023	40.05	39.36	39.39	39.96	645,224.00
08.05.2023	40.36	39.69	40.07	39.90	1,050,602.00
09.05.2023	40.41	39.08	39.98	39.18	2,306,705.00
10.05.2023	38.81	35.78	38.67	36.14	3,253,426.00
11.05.2023	36.44	35.29	35.84	36.18	2,345,870.00
12.05.2023	36.78	36.09	36.34	36.68	1,602,391.00
15.05.2023	36.73	35.79	36.49	36.64	1,339,885.00
16.05.2023	36.54	35.99	36.27	36.16	1,310,117.00
17.05.2023	36.80	36.24	36.53	36.70	1,002,609.00
18.05.2023	36.74	36.10	36.66	36.48	711,071.00
19.05.2023	36.67	35.95	36.67	36.03	1,223,448.00
22.05.2023	36.69	35.93	35.94	36.62	925,580.00
23.05.2023	36.71	36.11	36.43	36.43	559,755.00
24.05.2023	36.28	35.71	36.28	35.77	980,404.00
25.05.2023	36.23	35.71	35.77	35.84	1,065,042.00
26.05.2023	36.41	35.87	35.87	35.92	608,635.00
30.05.2023	36.16	35.37	36.04	35.62	1,025,728.00
31.05.2023	35.76	35.06	35.51	35.42	1,748,441.00
01.06.2023	36.17	35.45	35.59	35.99	726,060.00
02.06.2023	37.26	36.35	36.40	37.18	746,231.00
05.06.2023	36.68	36.17	36.65	36.45	604,156.00
06.06.2023	36.77	36.38	36.46	36.57	452,669.00
07.06.2023	37.10	36.57	36.63	37.06	770,984.00
08.06.2023	37.26	36.74	37.09	37.04	702,085.00
09.06.2023	37.42	36.71	37.16	36.82	667,571.00
12.06.2023	37.14	36.54	36.74	37.10	525,899.00
13.06.2023	37.90	37.16	37.33	37.40	983,022.00
14.06.2023	37.53	36.77	37.31	36.95	830,565.00
15.06.2023	37.39	36.82	36.87	37.37	729,944.00
20.06.2023	37.53	36.92	37.25	37.51	824,078.00
21.06.2023	37.72	37.41	37.50	37.68	809,920.00
22.06.2023	37.69	37.36	37.67	37.62	629,441.00
23.06.2023	37.96	37.41	37.47	37.59	1,255,681.00
26.06.2023	38.51	37.66	37.71	38.15	892,876.00
27.06.2023	38.91	38.31	38.48	38.90	799,801.00
28.06.2023	39.68	38.61	38.86	39.65	1,025,439.00
29.06.2023	39.83	39.33	39.55	39.66	864,074.00
30.06.2023	39.72	39.36	39.72	39.38	853,512.00
03.07.2023	39.83	39.28	39.32	39.81	405,435.00
05.07.2023	39.84	39.43	39.65	39.71	610,043.00
06.07.2023	39.82	39.38	39.40	39.72	785,314.00
07.07.2023	40.28	39.57	39.57	39.94	771,897.00
10.07.2023	40.64	39.72	39.72	40.63	758,584.00
11.07.2023	41.83	40.72	40.74	41.53	686,533.00
12.07.2023	42.16	41.67	42.06	41.99	1,297,200.00
13.07.2023	42.02	41.47	42.02	41.82	906,576.00
14.07.2023	41.82	41.28	41.76	41.50	919,949.00
17.07.2023	41.58	41.26	41.50	41.50	763,339.00
18.07.2023	42.69	41.40	41.42	42.63	1,021,011.00
19.07.2023	42.87	41.47	42.75	41.87	1,391,649.00
20.07.2023	41.94	41.58	41.80	41.92	586,704.00
21.07.2023	41.93	40.54	41.93	40.68	936,170.00
24.07.2023	40.74	39.88	40.66	40.08	742,702.00
25.07.2023	40.52	39.89	40.01	40.41	771,236.00
26.07.2023	40.84	39.95	40.24	40.76	828,778.00
27.07.2023	41.17	39.80	41.04	39.92	769,165.00
28.07.2023	40.51	40.04	40.28	40.22	583,225.00
31.07.2023	40.93	40.33	40.40	40.76	890,701.00
01.08.2023	40.65	40.03	40.44	40.44	803,235.00
02.08.2023	40.78	40.08	40.25	40.56	705,341.00
03.08.2023	40.50	39.84	40.36	40.06	937,910.00
04.08.2023	40.93	39.90	40.15	40.29	1,105,036.00
07.08.2023	41.22	40.40	40.40	40.82	1,339,732.00
08.08.2023	44.54	42.59	42.82	44.29	3,043,616.00
09.08.2023	45.30	43.56	44.20	43.89	2,598,083.00
10.08.2023	44.56	43.62	44.14	44.13	1,837,667.00
11.08.2023	44.37	43.75	43.98	44.35	1,543,183.00
14.08.2023	44.47	43.74	44.29	44.01	1,647,161.00
15.08.2023	43.74	42.51	43.53	42.96	1,826,073.00
16.08.2023	43.45	42.53	42.86	42.58	4,275,156.00
17.08.2023	43.00	42.01	42.75	42.01	1,277,869.00
18.08.2023	43.08	41.75	41.82	43.06	1,738,118.00
21.08.2023	43.13	42.15	43.00	42.52	1,071,386.00
22.08.2023	42.82	42.31	42.50	42.45	1,252,785.00
23.08.2023	43.11	42.37	42.52	42.93	674,459.00
24.08.2023	43.31	42.40	42.90	42.48	583,019.00
25.08.2023	42.73	41.97	42.73	42.60	898,739.00
28.08.2023	43.03	42.49	42.61	42.70	767,977.00
29.08.2023	43.19	42.70	42.77	43.10	861,778.00
30.08.2023	43.92	43.07	43.14	43.90	1,107,633.00
31.08.2023	44.37	43.79	43.93	44.27	1,074,083.00
01.09.2023	44.80	44.01	44.41	44.29	856,611.00
05.09.2023	44.12	43.23	43.95	43.83	958,382.00
06.09.2023	44.75	43.87	43.97	44.68	901,637.00
07.09.2023	44.82	44.33	44.68	44.61	841,884.00
08.09.2023	44.89	44.19	44.63	44.24	788,360.00
11.09.2023	44.99	44.22	44.29	44.26	614,587.00
12.09.2023	44.55	43.84	44.11	43.96	576,221.00
13.09.2023	43.99	43.31	43.89	43.35	614,581.00
14.09.2023	43.57	42.73	43.50	43.31	1,104,955.00
15.09.2023	43.43	42.12	43.32	42.45	2,417,858.00
18.09.2023	42.65	42.12	42.40	42.28	1,163,770.00
19.09.2023	42.55	42.01	42.17	42.30	813,148.00
20.09.2023	42.47	41.42	42.35	41.54	989,971.00
21.09.2023	42.29	41.42	41.50	42.03	1,160,144.00
22.09.2023	42.12	41.28	42.09	41.36	791,737.00
25.09.2023	41.79	41.09	41.28	41.18	735,237.00
26.09.2023	41.41	40.44	40.82	40.45	844,452.00
27.09.2023	40.82	40.32	40.65	40.60	978,465.00
28.09.2023	41.38	40.50	40.59	41.05	864,741.00
29.09.2023	41.37	40.80	41.24	41.20	1,156,903.00
02.10.2023	41.58	40.94	41.34	41.28	1,214,766.00
03.10.2023	41.45	40.72	41.13	41.08	2,150,333.00
04.10.2023	42.07	40.95	41.06	41.92	1,284,685.00
05.10.2023	42.06	41.04	41.89	41.07	1,112,194.00
06.10.2023	41.22	40.49	40.80	41.03	924,372.00
09.10.2023	41.96	40.74	40.89	41.87	861,395.00
10.10.2023	43.16	41.90	41.90	42.44	1,009,556.00
11.10.2023	43.17	42.44	42.47	43.10	839,441.00
12.10.2023	43.29	42.37	43.29	42.44	718,689.00
13.10.2023	42.90	42.03	42.36	42.64	811,015.00
16.10.2023	43.34	42.74	42.81	43.00	989,316.00
17.10.2023	43.90	42.99	42.99	43.78	1,587,877.00
18.10.2023	43.58	42.15	43.44	42.37	1,462,742.00
19.10.2023	42.45	41.00	42.45	41.30	2,094,243.00
20.10.2023	41.80	41.14	41.30	41.79	1,231,845.00
23.10.2023	41.98	41.44	41.78	41.56	1,438,882.00
24.10.2023	42.01	41.40	41.76	41.80	1,560,300.00
25.10.2023	41.73	40.79	41.62	40.82	906,905.00
26.10.2023	40.92	39.97	40.85	40.19	1,112,329.00
27.10.2023	40.44	39.73	40.13	39.96	1,292,016.00
30.10.2023	40.62	39.79	39.92	40.53	890,588.00
31.10.2023	40.88	40.03	40.61	40.31	1,032,694.00
01.11.2023	40.59	39.89	40.29	40.59	1,013,859.00
02.11.2023	41.98	40.88	41.00	41.63	1,326,141.00
03.11.2023	42.60	41.91	42.01	42.01	1,266,960.00
06.11.2023	41.88	41.04	41.88	41.43	1,585,670.00
07.11.2023	41.73	41.02	41.37	41.61	1,750,007.00
08.11.2023	45.33	42.65	42.65	44.12	2,849,885.00
09.11.2023	44.41	42.32	44.41	43.11	1,845,500.00
10.11.2023	43.66	43.05	43.10	43.58	1,129,860.00
13.11.2023	43.61	42.63	43.44	43.43	1,336,458.00
14.11.2023	44.58	43.75	43.88	44.34	1,315,103.00
15.11.2023	44.95	44.06	44.45	44.34	1,090,663.00
16.11.2023	44.63	43.89	44.35	44.27	904,689.00
17.11.2023	44.81	44.29	44.38	44.67	892,047.00
20.11.2023	45.53	44.55	44.64	45.43	742,384.00
21.11.2023	45.56	45.07	45.39	45.13	680,032.00
22.11.2023	45.73	45.42	45.42	45.56	499,167.00
24.11.2023	45.76	45.37	45.58	45.46	222,974.00
27.11.2023	45.94	45.20	45.26	45.84	808,519.00
28.11.2023	46.11	45.62	45.71	45.85	1,146,941.00
29.11.2023	46.76	45.88	46.06	46.58	1,291,442.00
30.11.2023	47.11	46.38	46.64	46.99	1,514,161.00
01.12.2023	48.04	47.09	47.11	47.37	1,174,424.00
04.12.2023	48.88	47.53	47.60	47.67	1,364,950.00
05.12.2023	47.92	47.23	47.47	47.47	1,042,756.00
06.12.2023	47.85	47.13	47.49	47.27	700,101.00
07.12.2023	47.75	46.99	47.14	47.32	667,237.00
08.12.2023	47.47	46.66	47.09	46.68	1,165,732.00
11.12.2023	47.00	46.48	46.78	46.52	1,000,427.00
12.12.2023	46.61	46.10	46.48	46.43	861,071.00
13.12.2023	47.24	46.24	46.36	47.23	1,366,376.00
14.12.2023	47.95	46.24	47.52	46.53	1,606,350.00
15.12.2023	46.39	45.21	46.28	45.60	2,773,969.00
18.12.2023	46.04	45.44	45.76	45.70	1,021,617.00
19.12.2023	46.23	45.31	45.77	46.20	1,878,784.00
20.12.2023	46.48	45.73	46.20	45.80	1,513,651.00
21.12.2023	46.10	45.63	45.93	45.88	825,759.00
22.12.2023	46.35	45.78	45.90	45.99	1,250,147.00
26.12.2023	46.49	45.63	45.97	46.11	840,078.00
27.12.2023	47.53	46.09	46.21	47.39	1,628,262.00
28.12.2023	48.64	47.75	47.75	48.53	1,501,837.00
29.12.2023	49.54	48.47	48.53	48.99	1,611,684.00
02.01.2024	48.90	47.55	48.60	47.86	1,725,910.00
03.01.2024	48.00	47.14	47.68	47.16	1,097,637.00
04.01.2024	47.48	46.46	47.28	46.69	1,597,332.00
05.01.2024	47.17	46.30	46.52	46.47	1,109,590.00
08.01.2024	47.48	46.61	46.70	47.39	1,433,439.00
09.01.2024	48.19	46.94	47.15	47.49	1,380,040.00
10.01.2024	48.28	47.22	47.46	48.20	1,252,236.00
11.01.2024	48.83	47.95	48.22	48.76	727,460.00
12.01.2024	49.32	48.73	49.21	49.15	1,188,404.00
16.01.2024	49.14	46.75	49.00	47.49	1,486,536.00
17.01.2024	47.63	47.18	47.47	47.27	1,198,586.00
18.01.2024	47.64	46.69	47.53	47.53	2,997,175.00
19.01.2024	48.05	47.28	47.77	48.00	886,798.00
22.01.2024	48.29	47.67	48.14	48.23	949,061.00
23.01.2024	49.08	48.36	48.56	48.67	707,323.00
24.01.2024	49.34	48.53	49.08	48.80	608,661.00
25.01.2024	49.71	48.94	49.12	49.25	846,880.00
26.01.2024	49.58	49.10	49.22	49.19	1,218,177.00
29.01.2024	49.68	48.26	49.00	49.61	1,247,815.00
30.01.2024	49.87	49.40	49.70	49.55	769,540.00
31.01.2024	49.78	48.47	49.61	48.56	1,219,912.00
01.02.2024	49.08	48.55	48.69	49.01	1,127,793.00
02.02.2024	49.26	48.32	48.83	48.63	1,369,001.00
05.02.2024	48.37	47.47	48.34	47.66	1,331,964.00
06.02.2024	48.67	47.78	47.90	48.52	2,132,928.00
07.02.2024	46.33	43.65	46.16	44.96	3,374,060.00
08.02.2024	44.95	43.35	44.79	43.74	2,472,682.00
09.02.2024	44.27	43.75	43.76	43.90	1,358,248.00
12.02.2024	44.35	43.81	43.95	44.29	1,238,152.00
13.02.2024	44.73	43.50	43.70	44.17	1,208,799.00
14.02.2024	44.69	44.00	44.41	44.18	1,426,450.00
15.02.2024	45.05	44.25	44.25	44.49	1,195,286.00
16.02.2024	44.22	43.22	44.11	43.83	1,778,667.00
20.02.2024	43.95	43.08	43.73	43.23	1,060,233.00
21.02.2024	43.42	42.95	43.18	43.32	1,048,945.00
22.02.2024	43.57	42.46	43.31	43.18	1,278,824.00
23.02.2024	43.65	43.03	43.34	43.55	1,059,296.00
26.02.2024	43.65	43.16	43.55	43.53	1,101,030.00
27.02.2024	43.99	43.25	43.57	43.84	908,093.00
28.02.2024	44.14	43.71	43.82	43.79	882,528.00
29.02.2024	44.55	43.78	43.92	44.28	1,600,865.00
01.03.2024	44.26	42.97	44.24	43.15	2,262,864.00
04.03.2024	43.54	42.05	43.54	42.61	1,972,091.00
05.03.2024	42.92	42.19	42.60	42.52	1,457,558.00
06.03.2024	43.44	42.48	42.55	43.01	1,661,626.00
07.03.2024	43.60	43.13	43.19	43.33	968,083.00
08.03.2024	43.88	43.22	43.43	43.29	1,175,828.00
11.03.2024	44.22	43.21	43.35	44.03	1,699,789.00
12.03.2024	44.69	43.66	44.69	43.70	1,625,860.00
13.03.2024	44.28	43.65	43.65	43.97	1,423,840.00
14.03.2024	44.00	43.37	43.90	43.62	1,068,721.00
15.03.2024	44.00	43.35	43.51	43.61	2,345,986.00
18.03.2024	44.01	43.25	43.68	43.27	1,345,202.00
19.03.2024	43.56	43.03	43.29	43.29	1,003,610.00
20.03.2024	43.54	43.10	43.37	43.44	993,450.00
21.03.2024	44.26	43.67	43.71	43.90	1,025,629.00
22.03.2024	43.90	43.25	43.86	43.67	656,391.00
25.03.2024	43.87	43.45	43.78	43.82	715,683.00
26.03.2024	44.00	43.49	44.00	43.68	639,810.00
27.03.2024	44.09	43.65	43.69	44.07	782,039.00
28.03.2024	44.22	42.88	44.17	43.22	1,588,583.00
01.04.2024	43.38	42.77	43.05	42.87	1,292,809.00
02.04.2024	43.20	42.24	42.65	43.09	1,495,966.00
03.04.2024	43.58	42.87	42.87	43.26	970,429.00
04.04.2024	43.63	42.99	43.43	43.02	772,564.00
05.04.2024	43.42	42.92	43.19	43.16	821,579.00
08.04.2024	43.50	43.07	43.11	43.22	852,343.00
09.04.2024	43.77	43.19	43.33	43.52	1,244,936.00
10.04.2024	43.61	42.87	43.01	43.54	1,004,278.00
11.04.2024	43.89	43.29	43.52	43.69	1,163,779.00
12.04.2024	43.50	42.41	43.50	42.42	1,201,539.00
15.04.2024	43.19	42.19	42.59	42.21	1,083,025.00
16.04.2024	42.53	41.89	42.26	42.19	993,690.00
17.04.2024	42.57	41.58	42.57	41.61	781,144.00
18.04.2024	41.92	41.55	41.84	41.77	738,715.00
19.04.2024	42.71	41.79	41.88	42.60	1,351,072.00
22.04.2024	43.42	42.39	42.82	43.15	1,174,571.00
23.04.2024	43.54	42.93	43.04	43.22	1,066,680.00
24.04.2024	43.47	42.98	43.06	43.30	864,666.00
25.04.2024	43.36	42.33	43.04	43.25	1,014,433.00
26.04.2024	43.49	43.03	43.19	43.17	774,888.00
29.04.2024	43.99	43.31	43.44	43.66	1,056,988.00
30.04.2024	43.44	42.99	43.42	43.03	1,256,942.00
01.05.2024	43.68	42.71	42.91	43.33	975,129.00

צרו איתנו קשר *5988