גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > פורטיב > גרפים

עדכון אחרון 19:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פורטיב

Fortive

מניה FTV ניו-יורק USD

שער

77.10

שינוי

0.00%

שינוי ב USD

0

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	76.93	76.93	76.93	76.93	0.00
16:50	77.25	77.25	77.25	77.25	39,325.00
17:00	77.27	77.27	77.27	77.27	18,647.00
17:10	77.11	77.11	77.11	77.11	9,999.00
17:20	77.08	77.08	77.08	77.08	61,738.00
17:30	77.1	77.1	77.1	77.1	8,423.00
17:40	77.14	77.14	77.14	77.14	6,797.00
17:50	77.13	77.13	77.13	77.13	7,763.00
18:00	77.22	77.22	77.22	77.22	15,999.00
18:10	77.35	77.35	77.35	77.35	7,067.00
18:20	77.125	77.125	77.125	77.125	40,671.00
18:30	77.13	77.13	77.13	77.13	7,108.00
18:40	77.07	77.07	77.07	77.07	13,479.00
18:50	77.12	77.12	77.12	77.12	7,745.00
19:00	77.07	77.07	77.07	77.07	5,669.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2024 17:00	77.33	77.175	77.27	77.24	269,561.00
17.05.2024 17:30	77.355	77.24	77.265	77.325	273,889.00
17.05.2024 18:00	77.34	77.14	77.28	77.18	261,238.00
17.05.2024 18:30	77.165	77.0522	77.16	77.165	500,261.00
17.05.2024 19:00	77.18	77.07	77.16	77.085	561,694.00
17.05.2024 19:30	77.13	77.04	77.08	77.13	458,132.00
17.05.2024 20:00	77.18	77.11	77.11	77.18	536,219.00
17.05.2024 20:30	77.34	77.15	77.18	77.34	661,127.00
17.05.2024 21:00	77.37	77.29	77.33	77.35	1,264,316.00
17.05.2024 21:30	77.43	77.345	77.345	77.42	1,206,153.00
17.05.2024 22:00	77.47	77.3	77.43	77.31	1,726,949.00
17.05.2024 22:30	77.31	77.045	77.31	77.1	2,296,312.00
20.05.2024 16:30	77.54	77.15	77.21	77.46	55,824.00
20.05.2024 17:00	77.67	77.39	77.48	77.575	220,384.00
20.05.2024 17:30	77.595	77.45	77.55	77.595	419,466.00
20.05.2024 18:00	77.58	77.47	77.58	77.55	642,011.00
20.05.2024 18:30	77.54	77.425	77.52	77.425	974,069.00
20.05.2024 19:00	77.43	77.32	77.425	77.36	1,096,615.00
20.05.2024 19:30	77.49	77.31	77.36	77.455	903,811.00
20.05.2024 20:00	77.455	77.33	77.44	77.37	1,811,366.00
20.05.2024 20:30	77.41	77.33	77.36	77.36	1,830,979.00
20.05.2024 21:00	77.39	77.25	77.38	77.29	2,240,957.00
20.05.2024 21:30	77.28	77.14	77.28	77.19	2,370,992.00
20.05.2024 22:00	77.26	77.15	77.19	77.18	2,462,175.00
20.05.2024 22:30	77.19	77.025	77.19	77.11	2,967,306.00
21.05.2024 16:30	77.025	76.605	76.93	76.61	283,741.00
21.05.2024 17:00	76.87	76.57	76.6	76.8	648,562.00
21.05.2024 17:30	77.04	76.66	76.73	76.99	932,163.00
21.05.2024 18:00	77.01	76.89	76.985	77.01	1,205,875.00
21.05.2024 18:30	77.09	76.88	77.02	76.92	1,645,940.00
21.05.2024 19:00	77.04	76.88	76.925	77.03	1,449,884.00
21.05.2024 19:30	77.05	76.81	77.015	76.84	1,761,772.00
21.05.2024 20:00	76.8	76.62	76.8	76.77	2,577,334.00
21.05.2024 20:30	76.905	76.733	76.8	76.89	2,289,949.00
21.05.2024 21:00	76.965	76.77	76.89	76.965	4,626,869.00
21.05.2024 21:30	76.985	76.88	76.965	76.885	4,346,068.00
21.05.2024 22:00	76.95	76.83	76.92	76.93	2,992,572.00
21.05.2024 22:30	77.135	76.84	76.93	77.125	5,104,302.00
22.05.2024 16:30	77.36	76.92	77.13	77.16	120,182.00
22.05.2024 17:00	77.18	77.01	77.15	77.18	338,333.00
22.05.2024 17:30	77.27	77.08	77.11	77.27	332,164.00
22.05.2024 18:00	77.355	77.0775	77.24	77.095	450,153.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.05.2023	66.39	65.00	66.17	65.05	1,207,455.00
24.05.2023	64.54	63.46	64.50	63.80	2,259,952.00
25.05.2023	65.51	63.83	64.07	65.12	2,989,886.00
26.05.2023	68.31	65.61	65.89	67.82	3,734,430.00
30.05.2023	68.35	67.13	67.87	67.24	2,483,608.00
31.05.2023	67.00	64.71	66.95	65.11	7,783,945.00
01.06.2023	65.55	64.65	65.01	65.47	3,046,137.00
02.06.2023	67.56	66.02	66.05	67.27	1,264,524.00
05.06.2023	67.19	66.36	67.36	66.89	1,559,542.00
06.06.2023	67.45	66.58	66.58	67.23	964,254.00
07.06.2023	68.99	67.17	67.48	68.82	1,867,895.00
08.06.2023	68.96	68.32	68.71	68.40	1,573,535.00
09.06.2023	68.66	67.63	68.59	68.15	1,210,824.00
12.06.2023	68.73	67.79	68.15	68.45	1,232,513.00
13.06.2023	69.81	68.55	68.55	69.74	1,491,970.00
14.06.2023	70.36	69.27	69.98	69.50	1,519,095.00
15.06.2023	72.38	69.60	69.70	71.97	3,729,558.00
20.06.2023	71.70	70.76	71.20	71.50	1,503,118.00
21.06.2023	71.59	70.71	71.12	71.22	1,455,574.00
22.06.2023	71.47	70.55	71.28	70.94	1,238,503.00
23.06.2023	71.09	70.01	70.19	71.03	1,767,293.00
26.06.2023	72.26	71.09	71.09	72.03	1,620,692.00
27.06.2023	73.30	72.18	72.37	73.06	1,681,942.00
28.06.2023	73.36	72.71	73.17	72.90	1,633,478.00
29.06.2023	73.58	72.32	72.32	73.54	1,453,313.00
30.06.2023	74.87	73.96	74.18	74.77	1,584,439.00
03.07.2023	74.66	73.69	74.04	73.92	773,209.00
05.07.2023	73.78	72.91	73.17	73.04	1,696,090.00
06.07.2023	72.82	71.64	72.74	72.22	1,994,110.00
07.07.2023	73.41	72.03	72.13	72.35	1,162,190.00
10.07.2023	74.14	72.67	72.89	74.02	1,565,648.00
11.07.2023	74.78	74.04	74.21	74.61	1,178,899.00
12.07.2023	75.35	74.71	75.00	75.05	1,113,644.00
13.07.2023	75.47	74.78	75.03	74.86	1,114,974.00
14.07.2023	74.83	74.03	74.59	74.17	1,189,267.00
17.07.2023	74.85	74.01	74.01	74.74	1,345,357.00
18.07.2023	74.88	74.28	74.52	74.56	1,748,636.00
19.07.2023	74.58	73.69	74.07	74.36	1,665,964.00
20.07.2023	74.87	74.01	74.63	74.34	1,552,698.00
21.07.2023	74.61	74.06	74.45	74.27	1,430,719.00
24.07.2023	74.82	73.78	74.35	74.03	1,606,558.00
25.07.2023	74.29	73.25	73.48	74.16	2,472,936.00
26.07.2023	76.94	73.15	74.22	76.74	3,187,195.00
27.07.2023	77.63	76.02	77.33	76.35	2,433,621.00
28.07.2023	77.12	76.29	76.93	77.00	1,842,570.00
31.07.2023	78.36	76.70	77.20	78.35	3,341,577.00
01.08.2023	78.65	77.75	77.78	78.31	2,123,782.00
02.08.2023	78.71	77.49	77.96	78.28	2,314,169.00
03.08.2023	78.31	77.32	77.93	78.16	2,172,795.00
04.08.2023	78.62	77.25	78.42	77.38	1,704,413.00
07.08.2023	79.10	77.88	77.88	78.44	2,221,011.00
08.08.2023	78.89	77.44	77.80	78.73	1,813,147.00
09.08.2023	79.15	78.38	78.73	78.91	1,810,523.00
10.08.2023	79.90	78.56	79.02	79.36	2,926,471.00
11.08.2023	79.47	78.68	79.04	79.41	2,060,988.00
14.08.2023	79.81	79.13	79.39	79.79	1,762,344.00
15.08.2023	79.50	78.70	79.30	79.11	1,754,197.00
16.08.2023	79.36	78.56	78.85	78.72	1,781,876.00
17.08.2023	79.13	77.36	79.00	77.38	1,951,590.00
18.08.2023	76.65	75.33	76.50	76.08	3,499,062.00
21.08.2023	76.62	75.75	76.08	76.48	1,422,135.00
22.08.2023	77.13	76.16	76.82	76.52	1,348,908.00
23.08.2023	78.05	76.47	76.76	77.79	1,311,122.00
24.08.2023	78.01	75.97	77.42	76.05	2,188,927.00
25.08.2023	77.35	75.93	76.55	77.02	3,102,308.00
28.08.2023	77.94	77.10	77.26	77.51	912,525.00
29.08.2023	78.67	77.33	77.44	78.59	1,165,858.00
30.08.2023	79.37	78.71	78.92	79.19	1,430,105.00
31.08.2023	79.41	78.85	79.12	78.85	1,894,612.00
01.09.2023	79.50	78.73	79.38	79.02	1,212,632.00
05.09.2023	79.06	77.38	79.06	77.40	1,481,691.00
06.09.2023	77.91	76.78	77.17	77.68	1,066,823.00
07.09.2023	78.72	76.82	77.26	78.65	2,858,481.00
08.09.2023	78.81	77.42	78.50	77.56	1,404,558.00
11.09.2023	78.62	77.38	77.58	78.51	1,591,200.00
12.09.2023	79.00	76.38	78.10	76.47	1,953,955.00
13.09.2023	76.81	75.46	76.09	75.82	1,783,456.00
14.09.2023	76.60	75.68	76.34	76.22	1,450,250.00
15.09.2023	76.43	75.55	75.92	75.99	2,386,590.00
18.09.2023	76.95	75.90	76.07	76.46	1,127,621.00
19.09.2023	76.35	74.99	76.14	75.67	1,906,758.00
20.09.2023	76.58	75.02	76.13	75.05	1,384,716.00
21.09.2023	74.77	73.88	74.77	73.92	956,491.00
22.09.2023	74.64	73.77	73.77	74.28	1,147,843.00
25.09.2023	75.13	74.14	74.14	74.82	1,081,638.00
26.09.2023	74.80	73.03	74.18	73.26	1,860,597.00
27.09.2023	74.09	73.20	73.78	73.59	1,376,142.00
28.09.2023	75.08	73.35	73.76	74.37	1,150,141.00
29.09.2023	75.07	74.03	74.90	74.16	1,806,424.00
02.10.2023	74.87	73.35	73.95	73.70	1,663,223.00
03.10.2023	73.94	72.86	73.41	73.36	1,509,750.00
04.10.2023	74.22	72.80	73.36	73.94	1,591,776.00
05.10.2023	74.80	73.91	74.52	74.60	1,501,517.00
06.10.2023	75.93	73.69	74.04	75.46	1,704,550.00
09.10.2023	75.79	74.50	74.95	75.45	874,194.00
10.10.2023	77.09	75.44	75.63	76.47	1,996,728.00
11.10.2023	77.19	76.36	76.49	77.16	1,307,032.00
12.10.2023	77.34	75.41	77.34	75.99	1,457,752.00
13.10.2023	76.13	73.71	75.92	74.12	1,643,569.00
16.10.2023	75.30	74.24	74.91	74.66	1,501,402.00
17.10.2023	75.44	74.09	74.24	75.14	1,433,343.00
18.10.2023	74.31	72.07	74.31	72.08	1,940,603.00
19.10.2023	72.59	70.86	72.02	71.10	1,974,663.00
20.10.2023	71.40	70.09	71.31	70.24	1,865,003.00
23.10.2023	71.09	69.86	70.52	70.01	2,392,070.00
24.10.2023	70.90	69.94	70.71	70.25	1,903,227.00
25.10.2023	66.46	63.05	65.45	64.60	8,110,536.00
26.10.2023	66.17	63.50	63.78	65.10	3,168,032.00
27.10.2023	65.50	64.60	65.14	65.03	2,563,326.00
30.10.2023	65.94	64.28	65.72	65.04	2,877,176.00
31.10.2023	65.46	64.55	64.83	65.28	3,080,384.00
01.11.2023	65.56	64.44	65.32	65.19	2,709,818.00
02.11.2023	66.47	65.15	65.94	65.40	3,457,841.00
03.11.2023	67.24	65.83	66.54	65.95	3,982,571.00
06.11.2023	66.16	65.21	66.00	65.59	2,504,375.00
07.11.2023	65.68	64.69	65.42	64.96	2,857,405.00
08.11.2023	65.89	64.88	65.07	65.40	2,257,170.00
09.11.2023	65.97	65.21	65.84	65.34	1,802,595.00
10.11.2023	66.02	64.99	65.76	65.83	2,074,405.00
13.11.2023	65.76	65.14	65.60	65.32	1,938,611.00
14.11.2023	67.32	66.40	66.58	66.94	4,448,601.00
15.11.2023	68.07	66.87	67.02	67.44	2,488,568.00
16.11.2023	68.08	67.09	67.39	67.63	2,272,821.00
17.11.2023	68.16	67.39	67.91	68.10	1,427,747.00
20.11.2023	68.00	67.39	68.00	67.68	1,480,484.00
21.11.2023	67.81	67.27	67.60	67.41	1,420,912.00
22.11.2023	68.04	67.27	67.45	67.83	1,026,657.00
24.11.2023	68.00	67.45	67.83	67.55	725,933.00
27.11.2023	67.79	67.01	67.20	67.44	1,867,720.00
28.11.2023	68.08	67.08	67.32	67.50	2,153,751.00
29.11.2023	68.38	67.63	68.11	67.71	1,118,502.00
30.11.2023	69.04	67.60	67.95	68.98	3,711,584.00
01.12.2023	69.47	68.51	68.90	69.30	2,162,991.00
04.12.2023	69.56	68.47	68.75	69.53	1,371,225.00
05.12.2023	69.49	68.14	69.33	68.30	1,629,856.00
06.12.2023	69.35	68.55	68.78	68.68	1,005,861.00
07.12.2023	69.40	68.86	68.97	69.06	1,101,651.00
08.12.2023	69.61	68.62	69.17	68.89	1,941,053.00
11.12.2023	70.78	69.00	69.09	70.67	2,015,009.00
12.12.2023	71.40	70.53	70.67	71.03	1,281,590.00
13.12.2023	71.58	70.74	71.18	71.19	3,279,103.00
14.12.2023	74.14	72.17	72.17	73.07	4,035,992.00
15.12.2023	72.54	71.26	72.42	72.08	5,694,289.00
18.12.2023	72.30	71.21	72.30	72.18	1,371,454.00
19.12.2023	72.83	72.14	72.45	72.79	1,390,900.00
20.12.2023	72.69	71.47	72.57	71.60	1,316,082.00
21.12.2023	72.61	71.78	72.14	72.58	1,105,751.00
22.12.2023	73.20	72.46	72.88	72.89	1,000,805.00
26.12.2023	73.50	72.75	72.81	73.44	1,022,116.00
27.12.2023	73.96	73.29	73.45	73.69	1,465,582.00
28.12.2023	73.87	73.41	73.62	73.58	916,192.00
29.12.2023	73.99	73.30	73.46	73.63	860,420.00
02.01.2024	73.20	72.03	72.51	72.27	2,038,027.00
03.01.2024	72.12	70.84	72.12	71.04	1,662,232.00
04.01.2024	72.30	70.99	71.15	71.52	1,800,685.00
05.01.2024	71.80	70.88	71.40	71.44	1,257,311.00
08.01.2024	72.21	71.03	71.33	72.12	1,462,262.00
09.01.2024	72.12	71.32	71.67	71.87	985,994.00
10.01.2024	72.18	71.50	71.89	71.82	1,114,140.00
11.01.2024	72.05	71.16	71.85	71.64	621,187.00
12.01.2024	72.65	71.46	72.29	71.88	847,845.00
16.01.2024	71.90	70.73	71.51	71.37	1,026,825.00
17.01.2024	71.33	70.50	70.64	70.90	1,579,082.00
18.01.2024	71.69	70.82	71.12	71.58	1,017,991.00
19.01.2024	72.39	71.09	71.88	72.27	1,285,507.00
22.01.2024	73.80	72.60	72.66	73.71	1,869,169.00
23.01.2024	74.46	73.38	74.00	74.32	1,831,476.00
24.01.2024	75.81	73.71	75.72	73.74	2,237,008.00
25.01.2024	74.59	73.79	74.34	74.29	1,158,445.00
26.01.2024	74.70	73.74	74.58	73.97	1,269,555.00
29.01.2024	74.74	73.53	73.64	74.69	1,105,195.00
30.01.2024	74.77	74.07	74.39	74.70	2,635,435.00
31.01.2024	82.17	76.87	79.31	78.18	4,545,099.00
01.02.2024	82.36	78.01	78.71	82.23	4,095,342.00
02.02.2024	83.46	81.44	82.36	83.02	3,193,891.00
05.02.2024	82.73	81.62	82.36	82.28	2,670,537.00
06.02.2024	82.47	81.11	82.47	81.55	2,242,246.00
07.02.2024	83.10	81.83	81.88	82.33	2,591,247.00
08.02.2024	82.56	81.64	82.56	82.24	1,402,459.00
09.02.2024	82.73	81.87	82.19	82.70	1,211,396.00
12.02.2024	83.46	82.51	82.65	83.14	1,179,909.00
13.02.2024	82.65	81.78	82.09	82.52	1,418,512.00
14.02.2024	83.68	82.37	83.03	83.58	1,246,415.00
15.02.2024	84.70	83.78	83.83	84.61	1,342,332.00
16.02.2024	85.34	84.28	84.76	84.32	1,263,097.00
20.02.2024	84.06	83.29	83.69	83.74	1,338,780.00
21.02.2024	84.41	83.27	83.81	84.41	1,679,527.00
22.02.2024	85.93	84.21	84.95	85.69	948,092.00
23.02.2024	86.44	85.72	85.91	86.11	760,753.00
26.02.2024	86.20	85.57	86.00	86.02	913,604.00
27.02.2024	86.34	85.57	86.30	86.12	776,673.00
28.02.2024	86.61	85.56	85.70	86.29	1,127,155.00
29.02.2024	86.38	84.72	86.38	85.13	3,601,805.00
01.03.2024	85.86	84.81	85.03	85.64	1,155,785.00
04.03.2024	85.68	84.76	85.50	84.79	1,432,797.00
05.03.2024	84.91	83.70	84.57	84.14	1,085,023.00
06.03.2024	85.40	84.13	84.46	84.23	1,137,766.00
07.03.2024	85.28	84.49	84.85	85.01	985,417.00
08.03.2024	85.70	84.63	85.09	85.05	824,166.00
11.03.2024	84.96	84.08	84.71	84.87	1,023,166.00
12.03.2024	86.39	84.47	85.00	86.20	1,473,918.00
13.03.2024	86.75	85.10	86.23	85.46	1,371,371.00
14.03.2024	86.49	85.02	86.16	85.78	1,461,972.00
15.03.2024	85.73	84.18	84.80	85.35	2,159,039.00
18.03.2024	85.99	85.17	85.76	85.22	1,104,375.00
19.03.2024	85.72	85.01	85.28	85.36	2,082,337.00
20.03.2024	86.09	85.28	85.28	85.88	1,599,064.00
21.03.2024	86.60	85.51	86.14	86.20	3,720,120.00
22.03.2024	87.10	85.56	87.00	85.66	1,783,226.00
25.03.2024	85.83	84.39	85.45	84.43	1,620,588.00
26.03.2024	85.53	83.89	84.62	84.89	1,688,944.00
27.03.2024	86.13	85.30	85.37	86.02	1,224,149.00
28.03.2024	86.21	85.66	85.82	86.02	1,244,365.00
01.04.2024	85.93	84.45	85.93	84.62	2,163,895.00
02.04.2024	85.25	84.32	84.81	84.82	1,396,949.00
03.04.2024	85.71	84.54	84.61	84.74	1,461,140.00
04.04.2024	85.79	83.32	85.47	83.77	1,085,272.00
05.04.2024	84.57	83.75	84.05	84.27	1,251,598.00
08.04.2024	84.96	83.98	84.59	84.22	1,216,100.00
09.04.2024	84.69	83.70	84.51	84.19	1,275,644.00
10.04.2024	83.96	82.70	83.00	83.23	1,455,292.00
11.04.2024	84.03	82.86	83.13	83.49	1,160,790.00
12.04.2024	82.98	81.95	82.72	82.41	1,292,207.00
15.04.2024	83.66	81.25	83.24	81.60	1,531,850.00
16.04.2024	81.60	80.79	81.60	81.04	956,505.00
17.04.2024	80.95	79.67	80.71	80.20	1,866,035.00
18.04.2024	81.16	80.05	80.50	80.18	1,518,493.00
19.04.2024	80.53	79.31	80.19	79.49	2,406,432.00
22.04.2024	81.06	79.76	79.82	80.36	1,485,707.00
23.04.2024	81.15	80.42	80.83	80.57	1,661,583.00
24.04.2024	78.57	72.52	74.65	76.05	6,373,766.00
25.04.2024	76.33	74.79	75.80	76.21	2,341,202.00
26.04.2024	76.46	75.58	76.02	75.97	1,918,842.00
29.04.2024	77.11	75.95	75.95	77.00	2,079,850.00
30.04.2024	77.11	75.22	77.01	75.27	2,356,265.00
01.05.2024	76.28	75.14	75.54	75.44	1,994,598.00
02.05.2024	76.47	75.45	75.83	76.10	1,726,951.00
03.05.2024	76.68	75.62	76.47	76.08	2,187,906.00
06.05.2024	77.06	76.40	76.51	76.98	1,857,090.00
07.05.2024	77.50	76.98	77.43	77.04	1,456,470.00
08.05.2024	76.96	76.29	76.72	76.53	1,391,454.00
09.05.2024	77.58	76.47	76.60	77.48	1,050,891.00
10.05.2024	78.10	76.82	77.92	76.88	1,513,684.00
13.05.2024	77.53	76.79	77.12	76.83	964,313.00
14.05.2024	77.75	76.67	76.98	77.47	1,182,737.00
15.05.2024	78.32	77.61	77.94	77.79	1,220,015.00
16.05.2024	77.86	77.07	77.71	77.33	907,849.00
17.05.2024	77.67	77.04	77.67	77.16	1,042,331.00
20.05.2024	77.67	77.02	77.21	77.14	1,241,003.00
21.05.2024	77.15	76.57	76.93	77.10	1,774,355.00

צרו איתנו קשר *5988