גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוורד לייף סיינס > גרפים

עדכון אחרון 17:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוורד לייף סיינס

Edwards Lifesciences

מניה EW ניו-יורק USD

שער

69.895

שינוי

+0.51%

שינוי ב USD

0.35

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	69.36	69.36	69.36	69.36	0.00
16:50	69.69	69.69	69.69	69.69	37,254.00
17:00	70.075	70.075	70.075	70.075	222,219.00
17:10	69.6725	69.6725	69.6725	69.6725	244,758.00
17:20	69.9	69.9	69.9	69.9	124,733.00
17:30	69.875	69.875	69.875	69.875	37,125.00
17:40	69.96	69.96	69.96	69.96	47,471.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	66.79	66.37	66.79	66.6	2,290,176.00
15.11.2024 17:30	66.96	66.31	66.53	66.915	3,213,304.00
15.11.2024 18:00	67.29	66.85	66.97	67.14	6,372,587.00
15.11.2024 18:30	67.23	67.01	67.16	67.12	9,944,611.00
15.11.2024 19:00	67.43	67.06	67.13	67.32	10,703,893.00
15.11.2024 19:30	67.4301	67.155	67.32	67.24	11,641,114.00
15.11.2024 20:00	67.24	67.0068	67.21	67.06	13,830,488.00
15.11.2024 20:30	67.32	67.05	67.05	67.21	15,061,514.00
15.11.2024 21:00	67.23	67.05	67.22	67.075	11,744,458.00
15.11.2024 21:30	67.57	67.07	67.07	67.53	17,380,620.00
15.11.2024 22:00	67.63	67.39	67.521	67.4	15,174,003.00
15.11.2024 22:30	67.8	67.4	67.41	67.8	17,447,025.00
18.11.2024 16:30	69.07	67.58	67.63	68.9	455,578.00
18.11.2024 17:00	69.46	68.8	69	68.8	2,532,642.00
18.11.2024 17:30	68.82	68.38	68.77	68.55	2,991,372.00
18.11.2024 18:00	68.965	68.4699	68.48	68.863	5,605,469.00
18.11.2024 18:30	69.7	68.93	68.955	69.7	9,718,663.00
18.11.2024 19:00	71.04	69.675	69.695	71.01	12,560,438.00
18.11.2024 19:30	71.03	70.265	70.9	70.265	15,627,579.00
18.11.2024 20:00	70.325	69.9	70.325	70.02	14,324,496.00
18.11.2024 20:30	70.46	70.02	70.075	70.425	20,976,296.00
18.11.2024 21:00	70.47	70.14	70.43	70.14	8,597,715.00
18.11.2024 21:30	70.11	69.8	70.09	70.09	18,926,710.00
18.11.2024 22:00	70.19	70.005	70.08	70.12	18,634,135.00
18.11.2024 22:30	70.27	69.72	70.1	69.73	22,571,886.00
19.11.2024 16:30	69.52	68.3385	69.52	68.54	598,142.00
19.11.2024 17:00	69.105	68.53	68.53	69.105	1,253,181.00
19.11.2024 17:30	69.17	68.92	69.0575	69.035	1,592,763.00
19.11.2024 18:00	69.26	69.01	69.01	69.26	1,405,627.00
19.11.2024 18:30	69.3085	69.15	69.24	69.16	4,520,978.00
19.11.2024 19:00	69.3811	69.15	69.16	69.36	4,876,363.00
19.11.2024 19:30	69.62	69.24	69.32	69.57	4,596,503.00
19.11.2024 20:00	69.915	69.515	69.52	69.915	5,743,311.00
19.11.2024 20:30	70.08	69.91	69.91	69.91	9,496,403.00
19.11.2024 21:00	70.09	69.91	69.91	70.08	9,921,393.00
19.11.2024 21:30	70.06	69.72	70.06	69.92	10,006,783.00
19.11.2024 22:00	70.14	69.92	69.92	70.14	12,694,381.00
19.11.2024 22:30	70.255	69.935	70.14	70.19	15,259,980.00
20.11.2024 16:30	70.6	68.525	70.55	68.74	713,434.00
20.11.2024 17:00	69.05	68.585	68.6	69.035	2,341,733.00
20.11.2024 17:30	69.3	68.895	69.12	69.125	2,483,191.00
20.11.2024 18:00	69.11	68.815	69.09	68.815	4,647,829.00
20.11.2024 18:30	69.29	68.845	68.85	69.24	7,114,863.00
20.11.2024 19:00	69.335	68.99	69.24	69.15	6,285,491.00
20.11.2024 19:30	69.445	69.14	69.14	69.37	6,993,910.00
20.11.2024 20:00	69.54	69.28	69.335	69.53	7,398,094.00
20.11.2024 20:30	69.53	69.24	69.53	69.26	7,456,998.00
20.11.2024 21:00	69.46	69.26	69.26	69.43	9,754,028.00
20.11.2024 21:30	69.55	69.4	69.41	69.48	9,288,345.00
20.11.2024 22:00	69.49	69.31	69.49	69.47	9,693,651.00
20.11.2024 22:30	69.78	69.49	69.5	69.53	7,888,107.00
21.11.2024 16:30	70.075	69.28	69.795	69.975	334,119.00
21.11.2024 17:00	69.99	69.6725	69.895	69.9	2,005,692.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	67.77	66.91	67.23	67.06	3,488,861.00
24.11.2023	67.91	67.00	67.00	67.90	2,053,739.00
27.11.2023	67.89	66.93	67.59	67.16	2,782,895.00
28.11.2023	67.27	65.12	65.60	67.10	5,114,338.00
29.11.2023	68.31	67.14	67.55	67.43	3,148,699.00
30.11.2023	67.74	66.40	67.50	67.71	7,286,750.00
01.12.2023	68.59	67.08	67.46	68.36	4,166,213.00
04.12.2023	69.97	68.03	68.36	69.18	4,409,853.00
05.12.2023	69.57	68.04	68.71	68.85	4,502,676.00
06.12.2023	70.18	68.34	68.72	69.49	4,629,341.00
07.12.2023	70.87	66.86	70.36	68.26	5,977,981.00
08.12.2023	69.97	68.00	68.63	69.18	5,803,021.00
11.12.2023	70.32	68.94	68.94	70.31	4,630,735.00
12.12.2023	72.45	70.14	70.51	72.18	6,549,858.00
13.12.2023	75.99	71.81	72.07	75.22	7,937,697.00
14.12.2023	79.05	76.00	76.07	77.76	8,564,434.00
15.12.2023	78.35	76.84	77.69	76.90	11,162,850.00
18.12.2023	77.26	74.82	76.85	74.88	4,984,448.00
19.12.2023	76.08	75.15	75.24	75.31	5,017,816.00
20.12.2023	76.09	74.04	75.20	74.12	4,275,492.00
21.12.2023	75.52	74.37	74.37	74.95	3,509,239.00
22.12.2023	76.27	75.08	75.29	75.83	2,997,010.00
26.12.2023	76.63	75.50	75.75	76.28	2,089,762.00
27.12.2023	76.63	75.82	76.08	76.21	2,152,624.00
28.12.2023	77.20	76.10	76.30	76.71	1,882,059.00
29.12.2023	76.77	76.14	76.65	76.25	1,905,679.00
02.01.2024	76.68	74.96	75.69	75.57	2,677,457.00
03.01.2024	75.26	72.97	75.26	73.13	2,823,028.00
04.01.2024	73.83	71.67	71.97	73.52	3,653,387.00
05.01.2024	73.61	72.39	73.17	72.85	2,684,032.00
08.01.2024	75.72	72.50	73.17	75.67	3,023,855.00
09.01.2024	76.65	75.08	75.21	75.83	2,624,790.00
10.01.2024	76.61	75.25	76.20	76.12	2,540,181.00
11.01.2024	76.12	74.80	76.03	75.30	1,727,331.00
12.01.2024	76.01	73.89	75.64	74.03	2,728,258.00
16.01.2024	74.26	72.99	73.43	73.99	4,298,167.00
17.01.2024	73.94	72.81	73.59	73.82	2,763,274.00
18.01.2024	74.55	73.38	73.93	74.44	3,817,440.00
19.01.2024	74.75	73.53	74.64	74.31	3,541,589.00
22.01.2024	76.54	74.61	74.75	75.16	3,404,925.00
23.01.2024	75.86	74.13	75.59	74.83	2,350,276.00
24.01.2024	75.19	72.47	75.16	72.54	4,456,556.00
25.01.2024	73.78	71.92	73.33	73.55	4,585,076.00
26.01.2024	73.81	72.97	73.55	73.24	2,812,092.00
29.01.2024	74.62	72.71	72.98	74.57	2,671,918.00
30.01.2024	74.36	73.68	74.36	73.90	2,088,956.00
31.01.2024	79.93	77.25	77.76	78.47	9,434,465.00
01.02.2024	78.91	77.11	78.29	78.71	4,999,065.00
02.02.2024	86.47	79.71	80.00	86.09	11,783,750.00
05.02.2024	90.20	85.99	88.00	86.06	10,794,970.00
06.02.2024	88.83	85.00	86.13	88.25	7,148,615.00
07.02.2024	89.44	82.53	89.44	86.61	7,367,976.00
08.02.2024	86.64	85.21	86.45	85.80	3,718,805.00
09.02.2024	86.69	84.89	86.08	85.01	3,049,623.00
12.02.2024	87.47	84.44	84.83	87.12	3,826,073.00
13.02.2024	87.48	85.31	86.00	86.26	4,012,865.00
14.02.2024	87.28	85.03	86.62	86.04	4,930,402.00
15.02.2024	86.71	85.38	86.30	86.04	2,727,304.00
16.02.2024	87.25	85.43	85.84	86.10	2,119,699.00
20.02.2024	87.00	85.30	85.80	86.90	3,060,634.00
21.02.2024	87.16	86.20	87.02	86.65	2,086,202.00
22.02.2024	87.76	85.49	86.36	87.62	2,460,721.00
23.02.2024	88.33	87.37	87.92	87.74	2,797,857.00
26.02.2024	87.72	85.84	87.39	86.15	6,344,394.00
27.02.2024	86.72	85.41	86.12	86.51	4,069,683.00
28.02.2024	86.62	85.47	86.32	86.00	2,635,115.00
29.02.2024	86.03	84.43	86.00	84.87	5,159,613.00
01.03.2024	85.74	83.61	84.40	85.22	3,280,428.00
04.03.2024	87.59	85.32	85.36	87.02	6,772,157.00
05.03.2024	87.40	85.65	86.79	86.10	2,225,070.00
06.03.2024	88.65	86.28	86.43	88.33	3,173,632.00
07.03.2024	93.89	90.74	90.98	93.81	6,845,773.00
08.03.2024	94.21	91.91	93.34	92.14	5,909,362.00
11.03.2024	92.04	90.70	91.73	90.83	2,973,956.00
12.03.2024	91.15	89.79	90.58	90.91	2,323,866.00
13.03.2024	93.30	90.09	90.91	92.93	7,036,391.00
14.03.2024	95.27	92.47	93.03	93.36	5,066,221.00
15.03.2024	94.00	92.16	92.46	92.31	5,700,177.00
18.03.2024	93.04	91.95	92.48	92.85	2,899,680.00
19.03.2024	94.44	92.32	93.14	94.31	3,893,515.00
20.03.2024	94.40	91.98	94.26	93.04	3,385,119.00
21.03.2024	95.18	93.88	93.90	94.68	3,731,847.00
22.03.2024	95.08	93.20	94.46	93.27	2,445,180.00
25.03.2024	94.50	92.96	93.93	93.16	2,497,202.00
26.03.2024	94.33	93.22	93.47	93.42	2,750,083.00
27.03.2024	95.35	93.59	93.75	95.15	3,656,814.00
28.03.2024	96.12	94.87	95.48	95.56	4,007,467.00
01.04.2024	95.73	93.27	95.73	94.25	3,220,246.00
02.04.2024	94.41	92.37	93.45	94.31	2,725,675.00
03.04.2024	95.07	92.77	93.95	93.02	3,170,765.00
04.04.2024	94.37	91.11	93.68	91.20	3,907,338.00
05.04.2024	92.93	90.86	91.40	92.70	2,561,973.00
08.04.2024	92.86	91.57	92.61	92.34	2,653,962.00
09.04.2024	93.11	91.17	92.34	93.05	2,633,590.00
10.04.2024	91.89	90.81	91.73	91.51	2,834,153.00
11.04.2024	92.99	91.02	92.83	91.41	2,449,713.00
12.04.2024	90.78	89.38	90.78	90.28	3,155,513.00
15.04.2024	91.73	88.96	91.35	89.20	2,849,535.00
16.04.2024	90.40	87.87	89.09	90.05	2,640,488.00
17.04.2024	89.89	86.45	89.89	87.24	2,878,102.00
18.04.2024	87.35	85.98	87.35	86.45	3,121,953.00
19.04.2024	87.20	85.38	87.20	85.94	3,870,660.00
22.04.2024	87.11	85.73	86.54	86.96	2,406,154.00
23.04.2024	87.93	86.76	87.40	87.75	2,663,541.00
24.04.2024	89.17	87.70	87.88	88.61	2,550,786.00
25.04.2024	88.73	86.66	88.00	88.01	4,167,324.00
26.04.2024	88.38	84.71	87.00	86.43	4,979,942.00
29.04.2024	87.21	85.13	86.43	85.95	2,931,210.00
30.04.2024	86.53	84.49	85.35	84.67	2,644,377.00
01.05.2024	85.72	83.50	84.10	84.30	2,203,092.00
02.05.2024	85.44	83.81	84.90	85.06	1,942,853.00
03.05.2024	86.95	85.20	85.85	85.25	2,294,544.00
06.05.2024	86.00	84.81	85.83	85.09	2,449,646.00
07.05.2024	86.19	85.01	85.60	85.84	1,835,668.00
08.05.2024	86.32	84.82	85.73	85.09	1,725,390.00
09.05.2024	87.79	85.01	85.31	87.42	3,396,092.00
10.05.2024	88.09	86.53	87.63	86.72	1,987,459.00
13.05.2024	87.09	84.67	87.04	84.70	2,579,005.00
14.05.2024	86.56	85.16	85.84	86.46	2,119,866.00
15.05.2024	90.37	86.79	87.23	90.16	2,992,181.00
16.05.2024	90.98	89.94	90.09	90.10	2,184,858.00
17.05.2024	90.48	88.58	90.28	89.16	2,063,356.00
20.05.2024	89.92	89.00	89.33	89.78	1,614,970.00
21.05.2024	90.73	90.01	90.21	90.34	2,284,109.00
22.05.2024	91.94	90.03	90.95	90.21	2,185,951.00
23.05.2024	90.20	87.05	90.18	87.46	2,467,185.00
24.05.2024	88.32	87.31	87.66	87.98	1,786,623.00
28.05.2024	88.20	86.57	87.80	87.04	1,811,678.00
29.05.2024	87.63	86.03	86.10	87.03	1,682,421.00
30.05.2024	88.63	87.42	87.68	87.89	2,343,408.00
31.05.2024	87.91	85.79	87.68	86.89	4,613,741.00
03.06.2024	88.86	86.79	88.41	87.86	2,657,986.00
04.06.2024	88.14	86.95	87.92	87.41	1,813,816.00
05.06.2024	87.90	86.64	87.46	87.07	1,712,863.00
06.06.2024	88.06	86.40	86.90	87.68	1,680,303.00
07.06.2024	88.25	86.62	87.41	88.14	2,426,650.00
10.06.2024	87.86	85.60	87.71	86.10	2,229,250.00
11.06.2024	87.60	85.38	86.01	87.00	2,241,837.00
12.06.2024	89.03	87.05	87.40	87.77	2,460,665.00
13.06.2024	87.94	86.67	87.32	87.67	1,802,681.00
14.06.2024	87.72	86.75	87.50	87.29	1,527,805.00
17.06.2024	87.11	85.12	85.20	86.87	2,093,522.00
18.06.2024	89.00	86.20	86.89	88.52	3,709,623.00
20.06.2024	90.49	87.06	88.08	88.84	5,442,802.00
21.06.2024	90.96	88.86	89.61	90.90	5,254,511.00
24.06.2024	92.16	90.15	90.90	90.17	2,717,144.00
25.06.2024	91.15	89.52	90.36	91.08	2,746,162.00
26.06.2024	92.14	90.18	90.72	91.56	2,711,486.00
27.06.2024	93.62	92.16	92.16	93.34	3,305,795.00
28.06.2024	93.99	92.18	93.59	92.37	11,496,210.00
01.07.2024	93.00	90.18	90.30	90.25	3,276,654.00
02.07.2024	91.36	89.80	90.00	91.23	1,899,408.00
03.07.2024	92.11	90.61	91.21	91.08	1,497,118.00
05.07.2024	92.45	90.62	91.24	92.32	1,414,737.00
08.07.2024	92.49	91.67	92.16	91.84	1,852,906.00
09.07.2024	93.66	91.42	92.24	93.48	2,169,883.00
10.07.2024	94.10	92.10	93.62	93.78	2,380,558.00
11.07.2024	95.25	92.81	94.18	92.85	3,041,120.00
12.07.2024	92.88	90.89	92.80	90.99	3,428,176.00
15.07.2024	91.49	88.90	91.49	89.50	3,044,686.00
16.07.2024	89.86	87.10	89.59	87.73	4,426,306.00
17.07.2024	88.61	86.65	87.99	87.31	4,219,472.00
18.07.2024	88.56	84.91	86.80	85.81	3,534,065.00
19.07.2024	87.50	85.75	87.04	86.50	2,400,274.00
22.07.2024	-99.99	-99.99	86.68	87.22	0.00
23.07.2024	88.28	86.76	87.67	87.05	2,633,440.00
24.07.2024	87.60	86.22	86.97	86.95	3,619,562.00
25.07.2024	67.80	58.93	64.01	59.70	45,825,950.00
26.07.2024	63.80	60.28	61.56	62.37	14,081,730.00
29.07.2024	64.39	62.31	63.96	63.74	9,888,240.00
30.07.2024	64.33	61.91	62.77	63.64	9,057,917.00
31.07.2024	64.20	62.15	63.70	63.05	6,974,490.00
01.08.2024	63.61	61.45	63.05	61.86	9,594,042.00
02.08.2024	62.10	60.15	61.71	60.83	6,699,718.00
05.08.2024	62.04	59.41	59.63	60.70	7,174,896.00
06.08.2024	63.38	60.34	60.71	62.01	6,922,673.00
07.08.2024	63.32	60.88	62.01	61.07	6,700,013.00
08.08.2024	63.63	61.33	61.54	63.29	6,961,051.00
09.08.2024	64.82	62.88	63.09	64.64	5,972,246.00
12.08.2024	65.56	64.27	64.74	65.54	4,362,138.00
13.08.2024	67.16	65.47	65.73	66.35	5,334,428.00
14.08.2024	66.78	65.53	66.45	66.50	5,797,204.00
15.08.2024	68.22	66.72	67.17	68.12	5,480,512.00
16.08.2024	69.33	67.93	68.14	68.92	4,613,176.00
19.08.2024	69.52	67.66	68.86	68.26	6,529,645.00
20.08.2024	70.20	68.26	68.26	69.38	4,855,692.00
21.08.2024	70.32	68.95	69.31	70.09	3,561,213.00
22.08.2024	71.75	70.51	71.00	71.30	5,022,252.00
23.08.2024	71.80	70.25	71.41	70.88	3,706,521.00
26.08.2024	70.88	68.66	70.70	68.75	5,218,252.00
27.08.2024	69.66	68.06	68.63	69.63	4,280,353.00
28.08.2024	69.99	68.35	69.62	68.65	4,950,624.00
29.08.2024	71.42	68.71	69.25	70.12	6,806,875.00
30.08.2024	71.13	69.63	70.33	69.96	6,521,668.00
03.09.2024	69.96	67.94	69.71	68.75	5,267,029.00
04.09.2024	69.92	68.24	68.75	68.93	3,926,386.00
05.09.2024	69.10	64.70	68.81	66.02	10,209,640.00
06.09.2024	67.04	65.47	66.23	66.81	6,151,294.00
09.09.2024	67.41	65.50	67.17	65.71	6,361,540.00
10.09.2024	67.30	65.54	65.55	67.14	5,671,656.00
11.09.2024	68.40	66.16	67.00	68.25	4,306,276.00
12.09.2024	68.43	66.74	68.11	68.13	4,446,684.00
13.09.2024	70.43	67.72	68.04	68.52	11,215,620.00
16.09.2024	71.07	68.64	68.64	69.36	8,690,894.00
17.09.2024	71.70	66.69	69.11	67.23	11,354,940.00
18.09.2024	68.70	65.50	66.95	67.53	9,085,631.00
19.09.2024	69.08	67.14	68.85	67.26	7,114,303.00
20.09.2024	67.67	66.38	66.88	66.83	10,862,760.00
23.09.2024	67.77	66.52	66.83	67.36	6,250,101.00
24.09.2024	67.30	66.14	67.19	66.33	6,240,540.00
25.09.2024	66.82	65.09	66.51	65.41	8,245,772.00
26.09.2024	66.00	64.54	65.96	65.77	11,044,750.00
27.09.2024	67.32	65.85	66.20	66.58	5,104,921.00
30.09.2024	66.75	65.20	66.18	65.99	7,035,801.00
01.10.2024	66.32	64.99	66.08	65.10	5,680,649.00
02.10.2024	65.77	64.56	64.91	65.15	10,648,470.00
03.10.2024	66.04	64.08	64.86	65.37	5,961,598.00
04.10.2024	65.83	64.05	65.79	65.49	5,956,181.00
07.10.2024	65.19	64.00	65.05	64.54	3,550,303.00
08.10.2024	68.89	64.51	64.82	68.54	10,207,980.00
09.10.2024	69.02	67.75	68.72	68.02	4,723,605.00
10.10.2024	68.52	67.59	67.65	68.26	2,871,976.00
11.10.2024	69.64	67.96	68.44	68.13	3,862,281.00
14.10.2024	69.79	68.37	68.71	69.63	5,516,867.00
15.10.2024	69.80	68.76	69.47	68.90	4,023,834.00
16.10.2024	68.73	67.65	68.73	68.30	3,771,576.00
17.10.2024	69.15	68.19	68.80	68.47	2,988,892.00
18.10.2024	70.42	68.59	68.84	70.27	5,401,578.00
21.10.2024	70.24	69.15	70.00	70.05	3,729,212.00
22.10.2024	70.00	69.14	69.89	69.24	3,338,945.00
23.10.2024	70.68	68.87	68.87	70.61	5,358,669.00
24.10.2024	71.58	70.15	71.00	70.35	6,704,300.00
25.10.2024	70.49	68.07	68.88	69.38	8,171,656.00
28.10.2024	72.15	66.93	70.00	68.52	8,899,467.00
29.10.2024	71.10	68.59	68.63	69.37	6,295,532.00
30.10.2024	70.65	66.15	68.52	68.63	8,123,038.00
31.10.2024	68.37	67.00	68.37	67.01	6,305,681.00
04.11.2024	67.84	66.18	67.62	66.47	3,749,103.00
05.11.2024	66.72	65.51	66.17	66.69	3,736,432.00
06.11.2024	68.27	65.61	68.27	65.75	5,013,942.00
07.11.2024	66.33	65.25	66.02	65.84	3,635,295.00
11.11.2024	67.09	66.35	66.42	66.70	5,435,974.00
12.11.2024	66.79	64.89	66.50	65.81	4,990,837.00
13.11.2024	66.89	65.31	65.82	66.52	3,528,848.00
14.11.2024	67.68	65.83	66.39	66.16	3,929,685.00
15.11.2024	67.83	65.31	65.31	67.76	6,396,080.00
18.11.2024	71.08	67.58	67.63	69.89	7,060,803.00
19.11.2024	70.26	68.30	69.15	70.20	4,836,873.00
20.11.2024	70.61	68.45	70.55	69.54	4,138,387.00

צרו איתנו קשר *5988