גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית דיסקבר פיננשיאל סרוויסס

Discover Financial Services

מניה DFS ניו-יורק USD

שער

124.62

שינוי

+0.36%

שינוי ב USD

0.45

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	124.04	124.04	124.04	124.04	0.00
16:50	124.24	124.24	124.24	124.24	59,089.00
17:00	124.67	124.67	124.67	124.67	82,464.00
17:10	124.79	124.79	124.79	124.79	22,240.00
17:20	124.795	124.795	124.795	124.795	22,805.00
17:30	124.6	124.6	124.6	124.6	14,737.00
17:40	124.535	124.535	124.535	124.535	6,742.00
17:50	124.34	124.34	124.34	124.34	8,865.00
18:00	124.52	124.52	124.52	124.52	7,715.00
18:10	124.6	124.6	124.6	124.6	10,387.00
18:20	124.7	124.7	124.7	124.7	4,859.00
18:30	124.6	124.6	124.6	124.6	5,271.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	123.975	123.475	123.96	123.48	291,708.00
10.05.2024 17:30	123.685	123.295	123.5	123.4	375,052.00
10.05.2024 18:00	123.68	123.42	123.47	123.64	614,501.00
10.05.2024 18:30	123.535	123.3601	123.535	123.465	915,647.00
10.05.2024 19:00	123.7	123.37	123.465	123.37	1,657,064.00
10.05.2024 19:30	123.5674	123.29	123.445	123.42	1,653,388.00
10.05.2024 20:00	123.44	123.2	123.4	123.23	1,747,554.00
10.05.2024 20:30	123.43	123.2	123.25	123.43	2,005,255.00
10.05.2024 21:00	123.455	123.28	123.325	123.34	2,930,951.00
10.05.2024 21:30	123.46	123.24	123.3	123.4	2,317,897.00
10.05.2024 22:00	123.66	123.41	123.41	123.61	3,515,614.00
10.05.2024 22:30	123.765	123.4	123.61	123.615	4,699,528.00
13.05.2024 16:30	124.655	124.075	124.075	124.32	194,605.00
13.05.2024 17:00	124.33	123.71	124.33	123.84	461,493.00
13.05.2024 17:30	124.05	123.52	123.82	123.61	468,817.00
13.05.2024 18:00	124.295	123.59	123.74	124.295	554,958.00
13.05.2024 18:30	124.5	124.2	124.24	124.46	2,717,064.00
13.05.2024 19:00	124.63	124.36	124.43	124.4	3,823,968.00
13.05.2024 19:30	124.63	124.27	124.405	124.61	3,568,178.00
13.05.2024 20:00	124.56	124.06	124.56	124.27	3,765,603.00
13.05.2024 20:30	124.4	124.2	124.29	124.4	4,109,700.00
13.05.2024 21:00	124.39	124.17	124.36	124.23	7,577,354.00
13.05.2024 21:30	124.315	124.19	124.23	124.26	6,039,213.00
13.05.2024 22:00	124.305	124.07	124.25	124.11	6,120,335.00
13.05.2024 22:30	124.305	123.91	124.09	124.15	7,367,708.00
14.05.2024 16:30	124.91	124	124.34	124.835	800,886.00
14.05.2024 17:00	124.925	124.48	124.925	124.5	1,542,815.00
14.05.2024 17:30	124.645	124.31	124.515	124.645	1,202,075.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.05.2023	97.57	95.34	95.75	97.04	3,289,832.00
16.05.2023	98.70	95.34	97.20	96.31	4,000,515.00
17.05.2023	98.98	96.18	97.56	98.59	2,545,339.00
18.05.2023	100.92	98.11	98.79	100.61	2,082,617.00
19.05.2023	101.46	99.54	101.03	100.74	1,542,773.00
22.05.2023	101.41	100.29	100.98	101.06	1,719,460.00
23.05.2023	102.84	101.00	101.00	102.16	1,373,615.00
24.05.2023	100.79	99.04	100.39	99.42	1,381,568.00
25.05.2023	100.39	99.06	99.32	99.88	1,711,780.00
26.05.2023	102.45	99.80	100.31	102.36	1,766,761.00
30.05.2023	103.88	102.29	102.74	103.32	1,882,349.00
31.05.2023	103.76	101.29	103.00	102.74	3,796,566.00
01.06.2023	105.79	102.72	103.25	105.33	2,054,850.00
02.06.2023	109.81	106.00	106.81	109.68	1,142,647.00
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

צרו איתנו קשר *5988