גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > ווסטרן דיגיטל > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ווסטרן דיגיטל

Western Digital

מניה WDC נאסד"ק USD

שער

66.43

שינוי

+0.83%

שינוי ב USD

0.55

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	66.105	66.105	66.105	66.105	0.00
16:50	66.36	66.36	66.36	66.36	99,768.00
17:00	66.41	66.41	66.41	66.41	116,337.00
17:10	66.12	66.12	66.12	66.12	147,852.00
17:20	66.09	66.09	66.09	66.09	163,090.00
17:30	66.24	66.24	66.24	66.24	41,684.00
17:40	66.52	66.52	66.52	66.52	46,566.00
17:50	66.65	66.65	66.65	66.65	57,256.00
18:00	66.44	66.44	66.44	66.44	37,581.00
18:10	66.45	66.45	66.45	66.45	36,974.00
18:20	66.36	66.36	66.36	66.36	77,580.00
18:30	66.15	66.15	66.15	66.15	28,600.00
18:40	66.29	66.29	66.29	66.29	39,991.00
18:50	66.37	66.37	66.37	66.37	29,567.00
19:00	66.53	66.53	66.53	66.53	1,576,300.00
19:10	66.54	66.54	66.54	66.54	213,133.00
19:20	66.605	66.605	66.605	66.605	35,007.00
19:30	66.59	66.59	66.59	66.59	48,703.00
19:40	66.49	66.49	66.49	66.49	26,276.00
19:50	66.5168	66.5168	66.5168	66.5168	161,565.00
20:00	66.64	66.64	66.64	66.64	22,625.00
20:10	66.57	66.57	66.57	66.57	24,277.00
20:20	66.63	66.63	66.63	66.63	37,648.00
20:30	66.57	66.57	66.57	66.57	31,718.00
20:40	66.495	66.495	66.495	66.495	23,417.00
20:50	66.44	66.44	66.44	66.44	26,647.00
21:00	66.44	66.44	66.44	66.44	24,531.00
21:10	66.56	66.56	66.56	66.56	32,047.00
21:20	66.51	66.51	66.51	66.51	36,462.00
21:30	66.39	66.39	66.39	66.39	33,763.00
21:40	66.42	66.42	66.42	66.42	23,100.00
21:50	66.33	66.33	66.33	66.33	21,835.00
22:00	66.345	66.345	66.345	66.345	43,517.00
22:10	66.28	66.28	66.28	66.28	35,053.00
22:20	66.34	66.34	66.34	66.34	43,995.00
22:30	66.38	66.38	66.38	66.38	39,845.00
22:40	66.51	66.51	66.51	66.51	83,025.00
22:50	66.525	66.525	66.525	66.525	192,646.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	63.0725	62.715	63.05	63	1,230,269.00
15.11.2024 17:30	63.08	62.66	63.045	62.795	2,333,524.00
15.11.2024 18:00	62.765	62.46	62.76	62.72	3,639,301.00
15.11.2024 18:30	62.83	62.45	62.77	62.45	6,523,852.00
15.11.2024 19:00	62.47	62.3	62.44	62.38	6,173,597.00
15.11.2024 19:30	62.6143	62.38	62.38	62.46	5,616,113.00
15.11.2024 20:00	62.57	62.325	62.45	62.56	6,639,404.00
15.11.2024 20:30	62.605	62.385	62.54	62.4	7,259,538.00
15.11.2024 21:00	62.43	62.34	62.38	62.37	6,183,124.00
15.11.2024 21:30	62.58	62.32	62.369	62.46	9,216,978.00
15.11.2024 22:00	62.63	62.455	62.455	62.6	8,365,752.00
15.11.2024 22:30	62.84	62.425	62.62	62.84	9,547,380.00
18.11.2024 16:30	63.19	62.64	62.8	62.665	244,679.00
18.11.2024 17:00	63.04	62.62	62.62	63.04	874,641.00
18.11.2024 17:30	63.38	63.07	63.07	63.3	1,221,509.00
18.11.2024 18:00	63.99	63.35	63.35	63.755	2,969,566.00
18.11.2024 18:30	63.97	63.71	63.8	63.8	4,292,020.00
18.11.2024 19:00	63.93	63.51	63.8	63.885	4,041,437.00
18.11.2024 19:30	64.16	63.8	63.88	64.16	5,006,703.00
18.11.2024 20:00	64.45	64.14	64.17	64.45	5,629,244.00
18.11.2024 20:30	64.64	64.42	64.44	64.64	7,668,907.00
18.11.2024 21:00	64.64	64.345	64.64	64.38	3,272,201.00
18.11.2024 21:30	64.485	64.33	64.41	64.44	8,042,900.00
18.11.2024 22:00	64.58	64.44	64.445	64.57	8,497,792.00
18.11.2024 22:30	64.64	64.3	64.565	64.58	10,234,436.00
19.11.2024 16:30	64.4	63.84	64	64.12	177,723.00
19.11.2024 17:00	64.755	64.05	64.115	64.755	669,494.00
19.11.2024 17:30	64.88	64.61	64.78	64.85	1,055,015.00
19.11.2024 18:00	64.97	64.63	64.785	64.95	1,045,153.00
19.11.2024 18:30	65.115	64.89	64.92	65.115	3,080,761.00
19.11.2024 19:00	65.28	65.095	65.1	65.255	4,429,672.00
19.11.2024 19:30	65.39	65.26	65.27	65.38	4,104,055.00
19.11.2024 20:00	65.375	64.98	65.375	65.05	4,318,403.00
19.11.2024 20:30	65.295	64.94	65.005	65.22	6,057,996.00
19.11.2024 21:00	65.26	65.06	65.245	65.13	6,866,150.00
19.11.2024 21:30	65.16	64.85	65.143	65.045	6,579,864.00
19.11.2024 22:00	65.2	65.07	65.07	65.09	7,412,526.00
19.11.2024 22:30	65.36	65.07	65.095	65.27	8,730,103.00
20.11.2024 16:30	65.63	64.09	65.345	64.18	563,145.00
20.11.2024 17:00	64.07	63.275	64.07	63.525	1,599,877.00
20.11.2024 17:30	63.75	63.45	63.6	63.47	1,816,421.00
20.11.2024 18:00	63.54	62.83	63.49	62.86	3,562,060.00
20.11.2024 18:30	63.3	62.83	62.895	63.285	5,568,967.00
20.11.2024 19:00	63.3	62.84	63.26	63.09	5,798,963.00
20.11.2024 19:30	63.28	63.095	63.1	63.21	7,093,470.00
20.11.2024 20:00	63.47	63.08	63.225	63.47	7,169,360.00
20.11.2024 20:30	63.65	63.41	63.46	63.59	7,962,532.00
20.11.2024 21:00	63.59	63.325	63.56	63.5	11,157,410.00
20.11.2024 21:30	63.785	63.48	63.48	63.64	11,550,355.00
20.11.2024 22:00	63.805	63.37	63.6	63.39	10,565,166.00
20.11.2024 22:30	63.93	63.38	63.38	63.83	8,807,429.00
21.11.2024 16:30	65.1	63.91	64.47	64.77	436,481.00
21.11.2024 17:00	65.06	64.45	64.73	64.72	1,529,225.00
21.11.2024 17:30	65.64	64.67	64.705	65.64	2,320,005.00
21.11.2024 18:00	66.265	65.87	65.9	66.26	3,487,772.00
21.11.2024 18:30	66.34	65.91	66.27	66.2114	7,602,580.00
21.11.2024 19:00	66.5	66.16	66.205	66.42	9,062,232.00
21.11.2024 19:30	66.48	66.11	66.42	66.155	7,480,884.00
21.11.2024 20:00	66.315	66.07	66.16	66.22	9,316,525.00
21.11.2024 20:30	66.335	65.905	66.225	66.19	11,027,841.00
21.11.2024 21:00	66.24	65.805	66.19	65.85	11,615,196.00
21.11.2024 21:30	65.845	65.67	65.8385	65.75	12,492,599.00
21.11.2024 22:00	66.05	65.75	65.75	65.9404	8,953,191.00
21.11.2024 22:30	65.945	65.711	65.945	65.9	12,718,749.00
22.11.2024 16:30	66.53	65.88	65.9503	66.39	571,865.00
22.11.2024 17:00	66.45	65.98	66.45	66.3	1,979,365.00
22.11.2024 17:30	66.82	66.28	66.28	66.5	2,597,810.00
22.11.2024 18:00	66.515	66.14	66.48	66.16	4,615,964.00
22.11.2024 18:30	66.54	66.05	66.14	66.51	6,529,494.00
22.11.2024 19:00	66.6921	66.475	66.475	66.54	13,061,556.00
22.11.2024 19:30	66.665	66.46	66.548	66.65	14,827,994.00
22.11.2024 20:00	66.645	66.515	66.635	66.53	14,728,171.00
22.11.2024 20:30	66.595	66.375	66.52	66.48	15,501,905.00
22.11.2024 21:00	66.59	66.36	66.485	66.4	15,529,552.00
22.11.2024 21:30	66.43	66.265	66.3841	66.39	16,343,494.00
22.11.2024 22:00	66.435	66.16	66.4	66.4	14,283,936.00
22.11.2024 22:30	66.58	66.41	66.41	66.465	11,717,399.00

צרו איתנו קשר *5988