גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוונטה סרוויסס > גרפים

עדכון אחרון 19:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוונטה סרוויסס

Quanta Services

מניה PWR ניו-יורק USD

שער

268.36

שינוי

+4.69%

שינוי ב USD

12.03

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	260.12	260.12	260.12	260.12	0.00
16:50	262.92	262.92	262.92	262.92	20,950.00
17:00	263.42	263.42	263.42	263.42	19,724.00
17:10	263.32	263.32	263.32	263.32	25,994.00
17:20	264.9999	264.9999	264.9999	264.9999	12,027.00
17:30	264.485	264.485	264.485	264.485	42,288.00
17:40	266.082	266.082	266.082	266.082	17,306.00
17:50	266.395	266.395	266.395	266.395	23,272.00
18:00	267.08	267.08	267.08	267.08	97,763.00
18:10	267.94	267.94	267.94	267.94	80,412.00
18:20	268.035	268.035	268.035	268.035	25,487.00
18:30	268.895	268.895	268.895	268.895	24,292.00
18:40	269.545	269.545	269.545	269.545	20,654.00
18:50	269.995	269.995	269.995	269.995	26,742.00
19:00	269.11	269.11	269.11	269.11	23,195.00
19:10	269.1191	269.1191	269.1191	269.1191	26,965.00
19:20	268.16	268.16	268.16	268.16	23,251.00
19:30	267.43	267.43	267.43	267.43	24,521.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2024 17:00	253.84	249.13	253.4	252.98	3,888,965.00
02.05.2024 17:30	255.0061	251.614	253.215	255.0061	3,459,869.00
02.05.2024 18:00	257.81	254.99	254.99	256.97	5,050,745.00
02.05.2024 18:30	257.79	256.295	256.295	256.81	5,829,407.00
02.05.2024 19:00	256.345	252.945	256.325	254.29	6,484,609.00
02.05.2024 19:30	254.925	254	254.325	254.51	5,785,762.00
02.05.2024 20:00	255.98	254.49	254.49	255.315	7,885,545.00
02.05.2024 20:30	255.63	254.315	255.395	254.9	6,384,618.00
02.05.2024 21:00	254.75	252.66	254.47	253.34	11,713,149.00
02.05.2024 21:30	256.245	253.08	253.49	255.59	12,178,152.00
02.05.2024 22:00	256.84	255.645	255.645	256.37	11,388,969.00
02.05.2024 22:30	256.38	254.7	256.38	254.85	10,356,165.00
03.05.2024 16:30	257.8658	252.82	257.46	253.82	1,086,501.00
03.05.2024 17:00	253.965	251.29	253.965	253.2384	1,984,947.00
03.05.2024 17:30	254.51	252.2	253.2	254.14	2,160,639.00
03.05.2024 18:00	254.82	254.18	254.28	254.26	1,998,889.00
03.05.2024 18:30	256.84	254.5101	254.78	256.5353	2,498,807.00
03.05.2024 19:00	257.33	256.38	256.38	256.83	3,272,362.00
03.05.2024 19:30	257.02	255.71	257.02	255.71	2,125,562.00
03.05.2024 20:00	256.47	254.85	255.9	254.85	3,224,559.00
03.05.2024 20:30	255.62	254.735	254.735	255.2	3,089,232.00
03.05.2024 21:00	255.44	254.805	255.38	254.805	4,008,940.00
03.05.2024 21:30	256.87	254.6801	254.8	256.87	4,321,271.00
03.05.2024 22:00	257.235	255.54	256.73	255.75	5,896,421.00
03.05.2024 22:30	256.47	255.42	255.77	256.35	7,201,616.00
06.05.2024 16:30	264.38	259.49	259.86	264.38	335,385.00
06.05.2024 17:00	264.9999	263.31	264.235	264.395	1,111,025.00
06.05.2024 17:30	267.73	265.205	265.23	267.2893	2,206,560.00
06.05.2024 18:00	269.21	267	267.37	269.21	4,427,697.00
06.05.2024 18:30	270.31	268.71	269.49	269.65	5,202,026.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	171.33	168.18	171.00	168.88	821,217.00
09.05.2023	171.44	168.01	168.86	171.00	872,468.00
10.05.2023	172.83	169.70	172.18	171.43	711,027.00
11.05.2023	171.77	169.25	169.56	171.59	686,208.00
12.05.2023	176.29	171.54	172.50	173.85	895,984.00
15.05.2023	175.07	172.86	173.50	174.81	652,706.00
16.05.2023	173.94	169.30	173.53	169.69	933,171.00
17.05.2023	171.17	168.18	170.86	169.76	969,235.00
18.05.2023	172.50	168.10	169.27	171.89	820,373.00
19.05.2023	174.03	170.63	172.76	171.71	657,948.00
22.05.2023	174.21	170.78	172.13	170.99	753,838.00
23.05.2023	170.13	165.51	169.18	166.34	909,844.00
24.05.2023	169.07	165.64	169.07	166.56	668,783.00
25.05.2023	173.04	166.59	167.11	172.85	1,054,021.00
26.05.2023	176.35	173.08	173.99	174.00	811,304.00
30.05.2023	181.83	175.67	175.67	181.17	1,709,746.00
31.05.2023	180.86	176.60	178.79	177.58	1,767,140.00
01.06.2023	177.87	175.22	177.00	176.05	986,358.00
02.06.2023	180.40	176.55	176.59	179.21	415,615.00
05.06.2023	180.00	176.50	180.08	179.23	596,100.00
06.06.2023	182.08	178.52	178.52	181.62	619,744.00
07.06.2023	184.73	181.46	181.46	183.93	763,323.00
08.06.2023	183.95	181.69	183.12	183.37	507,191.00
09.06.2023	183.57	181.70	182.99	182.83	347,059.00
12.06.2023	186.49	182.15	183.19	185.38	678,994.00
13.06.2023	186.14	184.24	185.25	185.00	787,528.00
14.06.2023	186.50	183.64	184.98	185.09	828,335.00
15.06.2023	186.61	184.07	184.49	185.80	660,335.00
20.06.2023	186.70	183.59	184.61	185.75	647,328.00
21.06.2023	191.31	185.40	185.60	190.94	1,015,326.00
22.06.2023	191.84	188.44	190.06	189.31	624,125.00
23.06.2023	189.40	186.52	187.50	186.61	2,257,406.00
26.06.2023	191.62	188.04	188.06	190.51	729,216.00
27.06.2023	194.88	190.56	190.56	194.66	615,372.00
28.06.2023	195.14	193.23	194.99	193.72	651,955.00
29.06.2023	195.12	192.48	193.36	194.85	833,260.00
30.06.2023	197.01	193.55	195.72	196.45	723,363.00
03.07.2023	196.21	193.37	195.87	195.71	398,936.00
05.07.2023	195.89	193.54	194.15	195.15	575,092.00
06.07.2023	195.52	192.00	194.04	192.53	729,167.00
07.07.2023	195.51	192.26	192.32	193.60	737,290.00
10.07.2023	200.60	194.87	195.32	199.79	1,021,704.00
11.07.2023	200.49	198.66	199.51	199.95	902,636.00
12.07.2023	202.49	198.24	201.00	198.43	715,369.00
13.07.2023	199.32	196.76	198.49	198.27	534,384.00
14.07.2023	198.60	194.63	198.60	196.13	687,525.00
17.07.2023	199.95	195.46	196.35	199.31	516,106.00
18.07.2023	200.63	198.49	199.16	199.61	807,281.00
19.07.2023	200.43	197.48	198.64	199.95	541,997.00
20.07.2023	200.92	199.00	200.92	199.98	515,400.00
21.07.2023	203.48	200.59	200.59	201.49	671,453.00
24.07.2023	204.17	201.55	203.00	203.81	597,684.00
25.07.2023	206.43	202.92	203.17	205.40	614,607.00
26.07.2023	205.40	201.57	204.69	202.65	734,109.00
27.07.2023	203.64	200.86	203.48	201.63	602,202.00
28.07.2023	204.61	199.54	202.59	200.48	1,089,342.00
31.07.2023	202.15	200.03	201.40	201.62	816,241.00
01.08.2023	202.45	199.66	200.96	201.89	1,094,680.00
02.08.2023	202.47	199.85	200.64	202.32	1,235,007.00
03.08.2023	204.21	194.00	200.27	203.34	1,346,885.00
04.08.2023	204.36	198.19	204.06	200.28	996,743.00
07.08.2023	202.30	199.35	200.32	202.12	552,108.00
08.08.2023	203.85	201.39	202.29	202.70	630,756.00
09.08.2023	204.66	202.07	202.50	203.44	501,546.00
10.08.2023	204.80	198.90	203.98	200.43	644,368.00
11.08.2023	201.54	199.63	200.49	200.17	511,126.00
14.08.2023	203.61	199.30	200.21	203.54	554,370.00
15.08.2023	204.13	202.01	202.87	203.20	668,861.00
16.08.2023	204.29	200.63	203.35	200.77	483,792.00
17.08.2023	202.52	199.91	200.78	200.41	826,622.00
18.08.2023	203.63	197.31	198.53	203.07	696,580.00
21.08.2023	204.26	201.21	203.46	203.57	478,035.00
22.08.2023	207.68	203.77	204.54	206.63	680,600.00
23.08.2023	209.41	205.58	206.70	208.25	552,026.00
24.08.2023	208.52	201.52	208.52	201.56	697,066.00
25.08.2023	206.76	202.63	202.74	205.27	634,184.00
28.08.2023	207.88	205.51	205.89	207.68	428,157.00
29.08.2023	208.64	205.66	206.93	208.60	406,641.00
30.08.2023	211.07	208.98	209.15	209.64	409,803.00
31.08.2023	212.43	209.83	210.00	209.87	766,493.00
01.09.2023	212.82	210.00	210.92	212.36	559,794.00
05.09.2023	211.89	206.63	211.87	208.81	640,790.00
06.09.2023	211.07	207.51	209.24	209.09	509,221.00
07.09.2023	210.15	205.43	207.97	208.70	667,317.00
08.09.2023	209.57	205.66	209.41	206.50	621,508.00
11.09.2023	208.00	204.24	207.64	205.04	613,744.00
12.09.2023	208.02	204.22	204.48	204.49	478,042.00
13.09.2023	205.61	198.20	203.90	200.33	826,019.00
14.09.2023	203.76	200.60	201.76	202.79	568,058.00
15.09.2023	201.56	198.39	201.56	199.24	1,211,206.00
18.09.2023	200.34	197.37	199.75	197.70	602,845.00
19.09.2023	198.46	193.95	197.39	196.13	787,572.00
20.09.2023	197.94	195.17	196.87	195.25	472,460.00
21.09.2023	194.17	186.09	194.17	186.47	1,364,746.00
22.09.2023	189.60	186.34	186.44	188.45	1,121,897.00
25.09.2023	188.36	184.65	187.89	187.58	725,990.00
26.09.2023	187.03	184.17	186.16	184.85	838,661.00
27.09.2023	190.51	186.41	187.45	190.12	1,261,776.00
28.09.2023	192.21	188.62	189.81	188.92	774,546.00
29.09.2023	191.00	186.20	190.14	187.07	910,935.00
02.10.2023	187.12	175.48	186.88	176.64	2,077,988.00
03.10.2023	176.54	168.36	175.21	169.37	2,950,063.00
04.10.2023	171.88	163.89	168.51	171.75	2,620,494.00
05.10.2023	171.68	167.64	170.27	168.23	1,914,244.00
06.10.2023	173.82	165.76	167.48	172.71	1,648,383.00
09.10.2023	174.09	170.22	171.57	173.89	1,054,997.00
10.10.2023	178.86	174.01	174.20	177.63	1,421,629.00
11.10.2023	180.08	177.59	178.09	179.32	813,034.00
12.10.2023	181.45	176.77	180.55	177.91	1,080,085.00
13.10.2023	179.52	172.06	178.88	173.53	944,655.00
16.10.2023	176.87	173.60	175.70	176.38	696,430.00
17.10.2023	179.93	174.74	175.21	179.40	729,149.00
18.10.2023	177.49	171.74	177.47	172.04	770,317.00
19.10.2023	173.17	168.61	171.47	168.74	1,442,291.00
20.10.2023	169.97	163.89	169.33	164.70	1,908,575.00
23.10.2023	166.79	162.97	164.21	165.47	1,261,291.00
24.10.2023	174.14	167.24	169.75	167.25	1,249,150.00
25.10.2023	170.65	167.62	167.91	168.23	1,063,881.00
26.10.2023	169.70	166.38	168.90	167.25	919,858.00
27.10.2023	167.43	163.84	167.37	164.87	810,760.00
30.10.2023	167.59	162.56	166.32	164.76	1,106,939.00
31.10.2023	167.68	164.05	164.83	167.12	1,573,540.00
01.11.2023	164.85	153.74	164.06	159.62	4,261,870.00
02.11.2023	175.25	166.24	170.00	175.08	3,054,445.00
03.11.2023	178.00	167.35	176.54	169.18	1,758,103.00
06.11.2023	169.27	165.37	169.05	168.46	1,114,421.00
07.11.2023	167.51	163.93	167.02	165.08	1,093,736.00
08.11.2023	171.02	167.12	170.18	169.76	1,801,473.00
09.11.2023	174.99	168.10	171.72	169.57	1,670,574.00
10.11.2023	174.47	169.71	171.31	174.07	1,405,848.00
13.11.2023	177.54	173.62	174.03	176.24	1,273,853.00
14.11.2023	184.78	179.57	180.00	182.85	1,520,747.00
15.11.2023	187.30	183.60	184.14	183.72	1,517,891.00
16.11.2023	185.48	182.20	183.19	183.30	845,793.00
17.11.2023	185.20	182.21	184.28	183.11	633,880.00
20.11.2023	185.05	181.77	183.21	184.13	800,750.00
21.11.2023	184.95	183.07	183.82	183.36	733,386.00
22.11.2023	184.49	182.21	183.51	183.81	789,565.00
24.11.2023	184.29	182.00	183.65	182.58	329,322.00
27.11.2023	185.88	181.45	182.13	185.71	1,179,242.00
28.11.2023	186.43	180.97	185.43	181.34	1,178,933.00
29.11.2023	186.43	182.63	183.02	185.61	1,552,269.00
30.11.2023	188.78	186.18	187.09	188.31	1,881,012.00
01.12.2023	192.88	186.58	187.81	190.55	996,399.00
04.12.2023	190.63	188.33	189.17	189.64	681,071.00
05.12.2023	190.92	187.16	189.15	189.43	881,644.00
06.12.2023	193.15	190.18	191.14	191.85	1,006,605.00
07.12.2023	194.74	191.81	191.81	194.38	1,261,024.00
08.12.2023	199.59	194.72	195.00	199.25	1,476,399.00
11.12.2023	201.77	199.13	199.25	201.76	962,675.00
12.12.2023	206.58	201.50	201.79	205.27	1,039,865.00
13.12.2023	211.56	205.32	205.32	210.28	1,478,246.00
14.12.2023	217.25	212.29	212.37	215.80	1,496,160.00
15.12.2023	216.96	212.99	215.47	215.02	1,792,607.00
18.12.2023	216.10	213.96	215.16	215.00	893,506.00
19.12.2023	218.50	215.00	216.02	217.71	1,500,265.00
20.12.2023	219.17	212.74	216.61	212.90	1,441,858.00
21.12.2023	215.73	211.13	214.12	212.45	1,014,758.00
22.12.2023	214.16	210.94	213.62	214.04	766,478.00
26.12.2023	215.48	214.08	214.30	214.66	394,712.00
27.12.2023	216.03	214.51	215.14	215.95	454,130.00
28.12.2023	217.25	215.35	217.00	216.47	474,106.00
29.12.2023	216.87	214.54	215.69	215.80	457,107.00
02.01.2024	214.83	208.26	213.59	209.27	1,021,644.00
03.01.2024	205.57	201.43	204.04	201.74	1,353,685.00
04.01.2024	202.84	199.74	200.94	200.07	1,242,683.00
05.01.2024	201.32	198.13	199.47	199.08	717,442.00
08.01.2024	205.96	198.04	199.08	205.57	1,071,221.00
09.01.2024	204.41	201.36	203.62	204.10	594,136.00
10.01.2024	204.33	200.14	203.77	203.64	695,797.00
11.01.2024	204.09	200.66	203.93	202.23	427,592.00
12.01.2024	203.67	201.55	203.67	202.46	519,643.00
16.01.2024	202.26	200.30	200.95	201.37	589,906.00
17.01.2024	201.02	198.98	199.06	200.16	400,882.00
18.01.2024	203.50	200.06	201.27	201.91	446,887.00
19.01.2024	203.43	199.41	203.00	202.43	615,206.00
22.01.2024	204.51	202.21	203.23	203.46	668,365.00
23.01.2024	204.46	187.27	204.46	195.56	3,325,653.00
24.01.2024	196.89	192.62	196.28	193.28	1,200,168.00
25.01.2024	198.67	193.50	195.69	197.99	1,067,543.00
26.01.2024	198.65	194.42	198.40	196.30	870,495.00
29.01.2024	197.63	194.90	196.00	197.06	1,012,438.00
30.01.2024	197.57	194.48	196.21	197.25	1,290,413.00
31.01.2024	197.71	193.52	197.46	194.05	1,192,962.00
01.02.2024	201.37	195.57	195.64	200.26	1,093,812.00
02.02.2024	206.09	197.46	198.73	204.50	1,121,008.00
05.02.2024	204.07	200.51	202.39	202.19	888,299.00
06.02.2024	206.29	200.23	202.14	206.11	1,010,081.00
07.02.2024	210.94	206.20	207.59	208.90	1,006,098.00
08.02.2024	211.77	207.07	208.83	207.77	749,556.00
09.02.2024	211.00	206.43	208.00	210.11	684,223.00
12.02.2024	212.12	209.37	209.37	211.60	720,461.00
13.02.2024	209.00	205.82	207.67	206.84	725,090.00
14.02.2024	212.95	207.95	208.84	212.64	886,444.00
15.02.2024	214.49	210.74	213.91	214.06	662,511.00
16.02.2024	214.12	211.01	214.04	211.44	704,658.00
20.02.2024	209.36	206.61	208.48	209.20	968,735.00
21.02.2024	212.07	206.58	207.87	211.22	1,115,319.00
22.02.2024	235.99	221.07	222.20	232.93	2,276,066.00
23.02.2024	237.31	230.72	235.51	234.39	1,450,942.00
26.02.2024	239.00	233.22	234.38	235.64	1,254,863.00
27.02.2024	241.07	236.19	239.02	239.57	1,200,091.00
28.02.2024	239.91	236.51	239.91	238.63	708,354.00
29.02.2024	242.15	236.85	239.81	241.51	1,669,807.00
01.03.2024	242.54	238.98	239.92	240.89	845,159.00
04.03.2024	245.40	240.56	242.27	243.34	788,404.00
05.03.2024	243.95	239.17	241.81	239.71	1,092,866.00
06.03.2024	243.58	240.57	240.97	241.80	685,643.00
07.03.2024	245.42	242.49	243.50	244.32	797,396.00
08.03.2024	245.18	240.51	243.51	242.06	801,948.00
11.03.2024	242.14	236.57	240.78	239.14	843,055.00
12.03.2024	242.50	237.82	239.61	241.77	776,886.00
13.03.2024	243.03	240.51	241.50	241.83	484,626.00
14.03.2024	245.43	239.82	244.34	242.36	714,847.00
15.03.2024	243.99	240.07	240.07	242.75	1,007,779.00
18.03.2024	246.96	242.68	245.00	243.81	527,571.00
19.03.2024	246.70	242.60	243.36	246.39	583,446.00
20.03.2024	250.38	245.66	246.00	249.51	822,371.00
21.03.2024	256.45	251.14	252.25	256.30	973,925.00
22.03.2024	257.52	255.21	256.59	255.92	910,507.00
25.03.2024	256.51	253.15	255.50	255.54	693,129.00
26.03.2024	260.60	256.12	257.04	259.18	1,093,164.00
27.03.2024	262.01	258.39	261.94	259.75	626,240.00
28.03.2024	261.34	259.06	259.69	259.80	745,688.00
01.04.2024	260.37	257.03	259.86	259.26	660,388.00
02.04.2024	256.93	252.69	256.93	256.10	887,434.00
03.04.2024	263.11	255.28	255.28	262.29	856,908.00
04.04.2024	265.82	256.88	264.95	258.29	906,822.00
05.04.2024	265.00	259.49	259.49	263.20	639,215.00
08.04.2024	264.39	260.73	263.95	262.26	533,623.00
09.04.2024	263.52	253.65	263.19	256.40	1,009,136.00
10.04.2024	257.04	249.31	250.65	254.30	743,384.00
11.04.2024	258.23	251.95	254.19	258.00	610,728.00
12.04.2024	257.87	252.94	255.99	254.69	565,077.00
15.04.2024	259.71	248.27	258.71	248.89	765,263.00
16.04.2024	250.08	245.30	247.75	248.69	755,043.00
17.04.2024	250.26	243.01	249.07	245.96	908,609.00
18.04.2024	251.61	244.47	246.92	245.68	1,071,296.00
19.04.2024	248.21	242.61	246.66	243.26	1,117,285.00
22.04.2024	248.49	243.60	246.03	245.56	731,955.00
23.04.2024	252.54	246.30	248.12	251.95	816,916.00
24.04.2024	259.41	251.63	253.85	253.18	1,019,920.00
25.04.2024	256.26	247.74	251.28	255.19	604,216.00
26.04.2024	262.91	255.20	256.33	261.66	1,179,711.00
29.04.2024	265.71	261.33	263.97	262.34	884,527.00
30.04.2024	264.89	257.64	260.90	258.56	1,066,248.00
01.05.2024	260.74	252.91	258.00	256.01	1,184,221.00
02.05.2024	257.81	245.00	245.00	255.00	1,442,520.00
03.05.2024	257.87	251.29	257.46	256.33	970,783.00

צרו איתנו קשר *5988