גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > יונייטד פרסל סרוויס > גרפים

עדכון אחרון 18:59

תמצית

גרפים

עסקאות

פורום

חדשות

מניית יונייטד פרסל סרוויס

United Parcel Service

מניה UPS ניו-יורק USD

שער

143.92

שינוי

-1.03%

שינוי ב USD

-1.50

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	143.7	143.7	143.7	143.7	0.00
16:50	143.65	143.65	143.65	143.65	103,845.00
17:00	143.955	143.955	143.955	143.955	87,823.00
17:10	144.3	144.3	144.3	144.3	94,745.00
17:20	144.44	144.44	144.44	144.44	55,982.00
17:30	144.525	144.525	144.525	144.525	40,541.00
17:40	144.61	144.61	144.61	144.61	85,696.00
17:50	144.55	144.55	144.55	144.55	65,001.00
18:00	144.84	144.84	144.84	144.84	58,986.00
18:10	144.42	144.42	144.42	144.42	45,327.00
18:20	144.49	144.49	144.49	144.49	22,388.00
18:30	144.145	144.145	144.145	144.145	76,076.00
18:40	144	144	144	144	74,739.00
18:50	144.03	144.03	144.03	144.03	92,189.00
19:00	144.03	144.03	144.03	144.03	50,752.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 17:00	148.53	148.175	148.53	148.38	2,087,723.00
17.05.2024 17:30	148.64	148.23	148.37	148.64	2,462,204.00
17.05.2024 18:00	148.85	148.54	148.56	148.57	2,695,868.00
17.05.2024 18:30	148.8	148.335	148.6	148.57	4,404,109.00
17.05.2024 19:00	148.66	148.435	148.545	148.49	4,784,252.00
17.05.2024 19:30	148.72	148.405	148.44	148.64	4,335,870.00
17.05.2024 20:00	148.78	148.6	148.626	148.77	5,709,062.00
17.05.2024 20:30	149.34	148.71	148.785	149.34	6,943,745.00
17.05.2024 21:00	149.39	149.1001	149.325	149.24	8,541,026.00
17.05.2024 21:30	149.57	149.155	149.295	149.57	7,780,618.00
17.05.2024 22:00	149.53	149.11	149.505	149.18	10,798,951.00
17.05.2024 22:30	149.51	149.1	149.195	149.29	12,104,106.00
20.05.2024 16:30	148.95	148.005	148.28	148.9097	884,550.00
20.05.2024 17:00	149.45	148.79	148.86	149.38	1,618,387.00
20.05.2024 17:30	149.46	149.16	149.43	149.46	1,562,474.00
20.05.2024 18:00	149.52	149.3	149.44	149.31	2,476,675.00
20.05.2024 18:30	149.34	149.18	149.34	149.23	4,061,750.00
20.05.2024 19:00	149.29	148.96	149.26	149.07	3,516,112.00
20.05.2024 19:30	149.085	148.75	149.06	148.76	3,116,302.00
20.05.2024 20:00	148.9591	148.71	148.71	148.9401	5,369,640.00
20.05.2024 20:30	148.895	148.7	148.85	148.732	5,587,598.00
20.05.2024 21:00	148.77	148.38	148.7	148.615	6,134,613.00
20.05.2024 21:30	148.61	148.23	148.61	148.23	5,806,579.00
20.05.2024 22:00	148.34	148.03	148.23	148.045	6,951,029.00
20.05.2024 22:30	148.2	147.37	148.2	147.59	8,404,761.00
21.05.2024 16:30	147.55	146.66	147.44	146.99	803,848.00
21.05.2024 17:00	147.05	146.6	146.88	146.69	1,763,614.00
21.05.2024 17:30	146.8293	146.45	146.7599	146.6	2,313,254.00
21.05.2024 18:00	146.74	146.345	146.54	146.39	3,162,105.00
21.05.2024 18:30	146.3965	145.98	146.375	145.98	4,296,043.00
21.05.2024 19:00	145.98	145.745	145.96	145.745	3,770,582.00
21.05.2024 19:30	145.81	145.57	145.7585	145.59	5,120,119.00
21.05.2024 20:00	145.58	145.13	145.56	145.32	9,261,914.00
21.05.2024 20:30	145.68	145.38	145.385	145.64	8,224,118.00
21.05.2024 21:00	145.685	145.45	145.65	145.54	13,444,558.00
21.05.2024 21:30	145.64	145.39	145.5168	145.53	12,231,002.00
21.05.2024 22:00	145.715	145.43	145.61	145.705	8,407,174.00
21.05.2024 22:30	145.87	145.38	145.69	145.635	14,015,935.00
22.05.2024 16:30	144.42	143.305	144.42	144.1337	1,685,613.00
22.05.2024 17:00	144.64	144.2	144.21	144.6	3,237,508.00
22.05.2024 17:30	144.87	144.51	144.555	144.73	3,710,008.00
22.05.2024 18:00	144.695	144.13	144.695	144.13	5,386,850.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.05.2023	172.26	169.25	170.59	170.12	1,773,761.00
24.05.2023	169.65	167.45	168.85	167.72	2,378,902.00
25.05.2023	172.08	168.17	168.58	171.23	2,906,838.00
26.05.2023	172.91	171.18	171.73	171.57	2,291,750.00
30.05.2023	171.84	168.91	171.69	169.76	2,539,782.00
31.05.2023	169.22	166.30	169.06	167.00	5,103,361.00
01.06.2023	168.92	166.21	167.51	167.83	2,524,814.00
02.06.2023	170.94	167.93	168.76	170.33	1,311,054.00
05.06.2023	169.11	167.62	169.95	167.85	2,313,205.00
06.06.2023	168.66	166.18	166.51	167.59	2,521,656.00
07.06.2023	171.67	166.90	167.35	171.50	3,434,010.00
08.06.2023	171.62	169.63	171.48	171.48	3,675,555.00
09.06.2023	171.38	169.55	171.00	170.49	2,838,172.00
12.06.2023	171.82	170.03	170.84	171.50	2,794,848.00
13.06.2023	173.38	171.11	171.31	172.89	3,506,001.00
14.06.2023	176.70	173.09	173.66	174.88	4,475,353.00
15.06.2023	179.30	175.41	175.46	179.00	4,161,898.00
20.06.2023	178.68	176.46	176.46	177.27	3,085,413.00
21.06.2023	176.59	172.87	174.13	173.63	4,934,531.00
22.06.2023	173.50	170.96	172.16	171.38	4,192,662.00
23.06.2023	171.16	168.71	169.60	169.29	11,277,620.00
26.06.2023	173.04	169.22	169.22	172.75	3,762,139.00
27.06.2023	175.49	172.47	173.39	174.67	2,711,145.00
28.06.2023	176.08	173.66	174.12	175.66	2,746,163.00
29.06.2023	176.19	174.79	175.42	176.05	2,300,865.00
30.06.2023	179.65	175.56	176.59	179.25	4,887,748.00
03.07.2023	184.16	178.18	178.26	183.77	3,329,861.00
05.07.2023	181.70	178.79	179.37	179.97	4,664,291.00
06.07.2023	179.40	177.59	178.66	179.28	2,938,525.00
07.07.2023	181.72	178.04	178.11	179.76	3,130,942.00
10.07.2023	182.43	179.68	179.68	181.33	2,372,450.00
11.07.2023	185.50	181.36	181.93	185.24	2,896,404.00
12.07.2023	187.67	185.47	187.07	186.49	2,585,529.00
13.07.2023	187.82	185.33	186.64	185.36	2,856,876.00
14.07.2023	185.66	183.90	184.78	185.26	2,213,531.00
17.07.2023	184.50	182.42	184.48	182.74	2,555,831.00
18.07.2023	184.90	182.82	182.82	184.57	2,387,230.00
19.07.2023	186.47	184.60	184.60	186.02	3,018,301.00
20.07.2023	188.21	185.60	186.63	186.94	2,702,538.00
21.07.2023	189.48	186.74	186.91	187.30	5,068,856.00
24.07.2023	189.35	185.72	185.86	188.34	2,415,430.00
25.07.2023	192.98	182.14	187.81	184.69	9,978,744.00
26.07.2023	185.13	181.71	183.25	184.39	4,186,991.00
27.07.2023	187.23	184.05	185.12	186.52	3,241,079.00
28.07.2023	189.65	187.69	188.39	187.89	2,298,785.00
31.07.2023	188.32	186.20	187.80	187.13	2,322,336.00
01.08.2023	187.00	183.77	186.86	185.50	2,823,478.00
02.08.2023	185.36	182.84	183.95	183.35	2,008,397.00
03.08.2023	184.56	181.26	182.34	181.50	3,691,929.00
04.08.2023	182.60	180.47	182.13	180.94	4,429,898.00
07.08.2023	183.24	180.74	182.00	182.15	4,398,485.00
08.08.2023	184.33	176.02	183.06	180.55	6,395,896.00
09.08.2023	181.37	178.56	179.12	179.37	3,136,758.00
10.08.2023	182.25	179.93	180.08	180.38	3,852,395.00
11.08.2023	179.03	175.90	178.27	176.62	3,550,152.00
14.08.2023	176.44	174.56	176.12	175.51	2,979,279.00
15.08.2023	174.56	172.76	174.45	173.26	2,266,097.00
16.08.2023	173.58	170.58	172.10	170.74	2,456,359.00
17.08.2023	171.55	170.05	171.36	170.74	2,967,253.00
18.08.2023	172.16	169.81	169.81	171.24	2,848,109.00
21.08.2023	171.73	167.07	170.91	168.49	3,511,882.00
22.08.2023	170.36	166.40	169.00	166.86	2,697,546.00
23.08.2023	169.32	167.34	167.71	168.88	2,366,502.00
24.08.2023	168.82	166.97	168.03	167.00	2,206,986.00
25.08.2023	169.35	166.85	167.43	168.87	2,506,602.00
28.08.2023	170.65	167.96	169.70	168.84	1,967,214.00
29.08.2023	171.93	169.00	169.34	171.75	3,261,245.00
30.08.2023	172.75	170.99	172.05	172.01	2,710,171.00
31.08.2023	172.69	169.30	172.03	169.40	3,545,866.00
01.09.2023	170.68	167.34	170.52	168.00	3,282,348.00
05.09.2023	168.01	163.61	167.50	163.97	4,895,175.00
06.09.2023	164.25	161.45	163.88	162.31	3,878,205.00
07.09.2023	162.65	160.52	161.99	162.24	3,011,190.00
08.09.2023	162.42	160.60	162.42	161.04	3,559,231.00
11.09.2023	162.28	160.34	161.60	160.89	3,633,849.00
12.09.2023	158.00	155.10	157.37	156.57	6,229,384.00
13.09.2023	158.05	155.86	156.56	157.84	4,070,549.00
14.09.2023	160.88	159.03	159.76	160.73	2,795,885.00
15.09.2023	161.47	159.65	160.73	160.49	4,380,839.00
18.09.2023	160.15	158.08	159.91	158.44	2,729,036.00
19.09.2023	158.68	156.51	158.30	158.01	2,348,855.00
20.09.2023	159.42	157.35	158.60	157.64	2,296,571.00
21.09.2023	157.78	155.23	157.00	155.43	3,800,011.00
22.09.2023	155.84	153.51	155.42	153.78	3,206,083.00
25.09.2023	155.39	152.82	152.93	154.31	2,899,830.00
26.09.2023	154.01	151.80	153.00	151.90	3,461,082.00
27.09.2023	152.80	150.54	152.48	152.41	3,418,632.00
28.09.2023	155.56	152.43	152.63	155.50	5,570,998.00
29.09.2023	157.33	155.06	156.50	155.87	5,034,120.00
02.10.2023	155.42	153.64	155.15	155.08	3,243,445.00
03.10.2023	156.36	153.02	154.26	153.75	3,687,365.00
04.10.2023	155.38	152.45	154.40	153.72	2,600,184.00
05.10.2023	153.98	152.60	153.04	153.38	2,921,976.00
06.10.2023	155.15	152.30	152.88	154.27	2,383,278.00
09.10.2023	154.80	152.54	153.45	154.34	1,765,759.00
10.10.2023	156.45	154.28	154.51	155.55	2,082,939.00
11.10.2023	156.24	153.47	155.78	155.30	2,208,502.00
12.10.2023	155.55	153.56	155.50	155.38	2,336,516.00
13.10.2023	157.37	154.58	156.12	155.08	2,754,465.00
16.10.2023	158.49	156.12	156.74	156.65	3,347,755.00
17.10.2023	157.66	155.02	155.19	157.18	2,936,345.00
18.10.2023	155.79	153.64	155.50	153.82	2,974,261.00
19.10.2023	155.14	151.78	154.47	152.06	3,034,755.00
20.10.2023	153.34	151.94	152.34	151.96	4,976,793.00
23.10.2023	151.58	147.89	151.25	148.14	4,550,787.00
24.10.2023	150.21	148.34	148.74	149.32	2,791,290.00
25.10.2023	148.90	146.01	148.74	146.93	3,554,601.00
26.10.2023	146.29	137.93	142.50	138.21	10,572,360.00
27.10.2023	139.79	133.68	138.43	134.83	6,592,866.00
30.10.2023	139.23	134.31	135.91	138.78	5,662,248.00
31.10.2023	141.30	138.21	138.62	141.25	3,996,377.00
01.11.2023	142.14	138.05	141.38	139.80	3,566,358.00
02.11.2023	143.38	141.71	141.90	141.99	3,903,488.00
03.11.2023	144.81	142.81	143.23	142.86	3,272,011.00
06.11.2023	143.49	141.29	143.22	142.27	2,929,553.00
07.11.2023	142.10	140.60	141.48	141.85	2,952,134.00
08.11.2023	143.42	141.46	142.13	141.95	2,878,957.00
09.11.2023	142.94	139.87	141.95	139.95	3,404,329.00
10.11.2023	138.82	136.52	138.71	138.11	5,683,382.00
13.11.2023	138.55	137.01	137.67	138.17	3,211,017.00
14.11.2023	143.77	139.91	140.04	143.17	4,197,910.00
15.11.2023	147.90	143.95	144.00	147.17	4,756,677.00
16.11.2023	148.20	145.63	147.27	146.91	3,724,829.00
17.11.2023	148.05	146.20	147.68	147.98	3,320,037.00
20.11.2023	150.28	146.87	147.85	149.57	4,716,743.00
21.11.2023	150.11	148.50	149.50	149.77	3,080,545.00
22.11.2023	151.24	149.93	150.96	150.75	2,640,212.00
24.11.2023	152.04	150.75	151.17	152.03	1,644,358.00
27.11.2023	151.44	149.57	151.04	149.59	3,319,850.00
28.11.2023	151.08	148.98	149.70	150.74	3,073,205.00
29.11.2023	153.46	151.45	151.52	152.29	2,981,562.00
30.11.2023	153.07	150.76	152.85	151.61	4,635,945.00
01.12.2023	154.97	151.02	151.99	154.91	3,941,741.00
04.12.2023	156.23	153.29	153.71	155.92	2,717,789.00
05.12.2023	155.53	153.56	155.00	154.16	2,484,568.00
06.12.2023	156.06	154.46	155.02	155.29	2,995,596.00
07.12.2023	157.61	155.50	155.87	156.50	3,240,716.00
08.12.2023	157.68	155.96	156.07	156.30	2,845,805.00
11.12.2023	156.37	154.84	155.65	155.78	3,740,917.00
12.12.2023	157.11	154.92	155.95	155.37	3,039,216.00
13.12.2023	157.39	154.02	154.84	157.25	3,833,427.00
14.12.2023	163.47	158.78	158.96	162.36	6,400,335.00
15.12.2023	163.81	160.06	161.37	162.94	8,736,222.00
18.12.2023	163.82	161.39	163.38	161.57	3,820,082.00
19.12.2023	162.20	160.16	162.01	161.62	3,870,947.00
20.12.2023	160.54	156.50	156.87	156.96	5,507,869.00
21.12.2023	157.92	155.24	157.60	157.16	3,768,206.00
22.12.2023	159.59	157.82	158.00	158.25	2,329,234.00
26.12.2023	158.54	157.05	157.05	158.03	2,383,720.00
27.12.2023	158.44	156.27	158.02	156.84	3,114,647.00
28.12.2023	157.76	155.90	155.90	157.31	2,254,378.00
29.12.2023	158.19	156.13	157.08	157.23	2,186,460.00
02.01.2024	160.52	156.30	156.94	158.34	4,353,906.00
03.01.2024	159.29	156.18	157.27	157.54	3,247,138.00
04.01.2024	158.32	156.41	157.05	156.99	3,161,839.00
05.01.2024	159.46	156.25	156.42	158.72	2,515,657.00
08.01.2024	159.99	157.48	158.57	159.92	2,469,465.00
09.01.2024	160.26	158.30	159.02	159.94	2,619,026.00
10.01.2024	161.48	159.36	160.14	161.22	2,392,644.00
11.01.2024	161.47	158.88	161.44	159.45	1,896,413.00
12.01.2024	161.00	158.29	160.23	158.31	3,474,453.00
16.01.2024	158.17	155.14	158.17	155.33	5,328,261.00
17.01.2024	154.82	152.02	153.57	154.56	3,929,989.00
18.01.2024	156.92	153.82	155.26	156.53	3,085,483.00
19.01.2024	157.81	155.02	156.96	156.89	3,093,373.00
22.01.2024	159.28	157.31	157.78	158.60	2,631,521.00
23.01.2024	160.46	158.63	159.03	160.06	3,442,918.00
24.01.2024	160.82	156.53	160.79	156.58	3,185,213.00
25.01.2024	160.33	158.16	158.55	159.71	4,069,737.00
26.01.2024	161.35	158.25	160.07	159.30	2,817,472.00
29.01.2024	158.75	156.50	158.41	158.02	5,433,648.00
30.01.2024	149.50	144.57	146.80	145.06	16,943,860.00
31.01.2024	145.59	141.90	144.81	141.90	10,890,870.00
01.02.2024	142.70	139.60	142.00	142.41	6,771,666.00
02.02.2024	142.39	139.55	141.88	141.85	4,332,894.00
05.02.2024	141.26	138.90	141.26	139.08	4,514,947.00
06.02.2024	146.43	141.35	141.71	145.92	7,537,486.00
07.02.2024	147.79	145.09	146.08	147.24	3,967,107.00
08.02.2024	148.08	145.85	146.80	147.92	3,252,556.00
09.02.2024	147.83	145.91	147.70	146.26	2,825,201.00
12.02.2024	147.95	146.35	146.50	147.45	3,244,234.00
13.02.2024	146.70	143.30	146.01	144.90	3,704,515.00
14.02.2024	145.89	143.47	145.20	144.22	3,801,860.00
15.02.2024	147.49	144.17	145.27	146.98	3,842,084.00
16.02.2024	148.99	144.93	145.66	148.41	5,432,372.00
20.02.2024	149.77	147.03	147.88	148.64	4,228,369.00
21.02.2024	149.43	147.03	148.80	148.27	3,000,588.00
22.02.2024	149.88	147.19	147.80	149.73	3,025,692.00
23.02.2024	150.40	148.55	149.95	148.63	2,402,195.00
26.02.2024	148.26	146.56	148.08	147.50	3,032,726.00
27.02.2024	148.82	147.37	147.50	148.27	2,359,894.00
28.02.2024	148.37	147.06	147.43	147.77	2,257,724.00
29.02.2024	149.55	147.75	148.84	148.26	3,332,244.00
01.03.2024	148.60	146.84	148.01	148.06	2,933,330.00
04.03.2024	152.24	148.65	149.08	150.61	4,321,865.00
05.03.2024	151.56	149.00	150.08	149.66	3,608,622.00
06.03.2024	153.05	150.37	151.00	152.55	3,460,371.00
07.03.2024	154.87	152.47	153.23	153.41	3,513,989.00
08.03.2024	155.20	152.87	153.93	153.96	3,445,846.00
11.03.2024	155.23	153.54	153.89	154.75	3,265,632.00
12.03.2024	157.66	154.36	154.79	157.38	3,879,484.00
13.03.2024	158.91	154.55	157.75	154.76	4,244,285.00
14.03.2024	154.72	152.65	154.50	153.89	4,101,549.00
15.03.2024	154.71	152.93	153.43	153.37	8,821,689.00
18.03.2024	154.34	151.49	154.08	151.69	5,181,565.00
19.03.2024	153.65	150.21	150.91	153.20	4,209,977.00
20.03.2024	154.82	152.01	152.50	154.76	2,861,743.00
21.03.2024	156.08	154.30	155.16	155.32	4,020,643.00
22.03.2024	158.95	156.03	158.64	156.27	3,934,133.00
25.03.2024	157.30	155.02	155.45	156.57	3,807,171.00
26.03.2024	157.99	151.87	157.35	151.91	18,189,870.00
27.03.2024	147.59	144.02	144.39	147.33	7,075,852.00
28.03.2024	149.05	146.64	147.27	148.63	5,196,039.00
01.04.2024	149.97	146.32	149.14	147.62	5,314,131.00
02.04.2024	151.00	147.43	147.66	149.15	4,900,518.00
03.04.2024	152.36	149.20	150.79	152.27	4,309,315.00
04.04.2024	154.29	149.52	153.30	150.00	3,686,617.00
05.04.2024	151.71	148.18	149.69	151.36	3,373,823.00
08.04.2024	152.23	150.01	151.88	150.11	3,194,880.00
09.04.2024	151.17	149.25	149.53	150.57	2,664,205.00
10.04.2024	148.50	146.10	148.23	147.26	4,022,107.00
11.04.2024	149.22	147.10	147.44	149.01	2,230,172.00
12.04.2024	148.30	144.35	148.05	144.91	4,120,570.00
15.04.2024	146.54	143.43	145.87	144.85	3,270,184.00
16.04.2024	144.71	142.71	144.54	142.89	4,191,717.00
17.04.2024	143.42	141.35	142.50	142.25	4,159,673.00
18.04.2024	143.31	141.88	143.08	142.74	3,290,565.00
19.04.2024	144.12	142.55	143.15	142.77	5,066,695.00
22.04.2024	146.07	142.56	143.21	145.36	4,564,416.00
23.04.2024	149.74	145.25	146.00	148.89	6,368,468.00
24.04.2024	147.96	143.78	147.93	146.62	5,283,721.00
25.04.2024	148.43	145.28	147.95	147.39	3,551,578.00
26.04.2024	148.72	146.84	146.84	147.59	2,560,379.00
29.04.2024	150.88	147.82	148.26	148.55	2,654,672.00
30.04.2024	148.21	146.65	147.54	147.48	2,386,925.00
01.05.2024	148.14	145.37	147.29	145.92	2,823,175.00
02.05.2024	147.81	146.58	147.48	147.22	2,037,837.00
03.05.2024	148.20	146.42	147.95	146.43	2,000,022.00
06.05.2024	147.81	146.16	147.57	146.67	2,073,162.00
07.05.2024	147.75	146.37	147.37	147.09	3,403,267.00
08.05.2024	147.93	145.92	146.12	147.77	2,382,778.00
09.05.2024	148.39	147.21	148.08	148.06	2,473,674.00
10.05.2024	147.99	146.51	147.01	147.37	2,504,438.00
13.05.2024	150.78	147.85	147.85	150.60	4,165,894.00
14.05.2024	153.42	147.88	151.41	147.94	3,581,822.00
15.05.2024	149.00	147.79	148.46	147.94	2,158,709.00
16.05.2024	150.03	147.38	148.50	149.66	2,291,373.00
17.05.2024	149.71	148.18	149.58	149.24	1,948,400.00
20.05.2024	149.57	147.29	148.32	147.59	1,800,565.00
21.05.2024	147.72	145.12	147.44	145.42	2,750,088.00

צרו איתנו קשר *5988