גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 12.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	317.66	317.66	317.66	317.66	0.00
16:50	318.5	318.5	318.5	318.5	19,154.00
17:00	317.35	317.35	317.35	317.35	24,103.00
17:10	318.8725	318.8725	318.8725	318.8725	44,635.00
17:20	318.015	318.015	318.015	318.015	81,450.00
17:30	318.515	318.515	318.515	318.515	46,169.00
17:40	317.37	317.37	317.37	317.37	20,596.00
17:50	317.575	317.575	317.575	317.575	27,431.00
18:00	316.21	316.21	316.21	316.21	14,273.00
18:10	316.87	316.87	316.87	316.87	28,024.00
18:20	317.17	317.17	317.17	317.17	26,443.00
18:30	317.68	317.68	317.68	317.68	43,055.00
18:40	317.305	317.305	317.305	317.305	33,619.00
18:50	316.58	316.58	316.58	316.58	50,061.00
19:00	315.94	315.94	315.94	315.94	17,520.00
19:10	315.97	315.97	315.97	315.97	20,477.00
19:20	316.1218	316.1218	316.1218	316.1218	25,479.00
19:30	315.8	315.8	315.8	315.8	10,358.00
19:40	316.29	316.29	316.29	316.29	18,453.00
19:50	316.1324	316.1324	316.1324	316.1324	11,150.00
20:00	316.6	316.6	316.6	316.6	13,004.00
20:10	316.7975	316.7975	316.7975	316.7975	9,880.00
20:20	316.595	316.595	316.595	316.595	16,136.00
20:30	316.04	316.04	316.04	316.04	12,706.00
20:40	316.39	316.39	316.39	316.39	24,041.00
20:50	315.65	315.65	315.65	315.65	12,544.00
21:00	315.77	315.77	315.77	315.77	15,175.00
21:10	316.21	316.21	316.21	316.21	15,185.00
21:20	316.94	316.94	316.94	316.94	20,525.00
21:30	316.69	316.69	316.69	316.69	20,749.00
21:40	316.87	316.87	316.87	316.87	14,579.00
21:50	316.63	316.63	316.63	316.63	22,029.00
22:00	316.95	316.95	316.95	316.95	9,875.00
22:10	316.54	316.54	316.54	316.54	21,254.00
22:20	316.93	316.93	316.93	316.93	16,315.00
22:30	317.285	317.285	317.285	317.285	30,213.00
22:40	317.06	317.06	317.06	317.06	26,250.00
22:50	317.35	317.35	317.35	317.35	37,636.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.12.2025 17:00	318.85	317.035	318.85	317.21	2,366,280.00
09.12.2025 17:30	318.6648	317.045	317.47	317.1	3,636,058.00
09.12.2025 18:00	318.275	316.8	316.8	317.865	4,416,128.00
09.12.2025 18:30	318.0101	317.09	318.0101	317.3399	7,145,858.00
09.12.2025 19:00	317.455	316.69	317.16	317.395	9,507,123.00
09.12.2025 19:30	317.495	316.57	317.48	317.17	8,599,995.00
09.12.2025 20:00	317.15	316.585	316.79	317.04	10,539,479.00
09.12.2025 20:30	317.38	316.73	317.15	317.38	11,521,655.00
09.12.2025 21:00	318.02	317.25	317.35	317.41	16,644,374.00
09.12.2025 21:30	317.57	317.155	317.51	317.44	13,544,019.00
09.12.2025 22:00	317.355	316.89	317.355	317.02	16,430,958.00
09.12.2025 22:30	317.08	313.565	317	313.76	21,108,488.00
10.12.2025 16:30	316.165	313.54	315.9	315.805	1,298,995.00
10.12.2025 17:00	315.765	314.67	315.47	314.775	2,846,895.00
10.12.2025 17:30	316.015	314.3	314.7093	316.015	2,755,832.00
10.12.2025 18:00	316.535	315.61	316.03	316.32	4,661,574.00
10.12.2025 18:30	316.68	316.06	316.435	316.17	7,158,007.00
10.12.2025 19:00	316.28	315.35	316.28	315.86	8,723,723.00
10.12.2025 19:30	316.42	315.655	315.885	316.04	5,575,334.00
10.12.2025 20:00	316.208	315.695	316.05	315.8099	9,781,582.00
10.12.2025 20:30	315.98	315.44	315.67	315.6885	9,793,194.00
10.12.2025 21:00	316.35	315.635	315.945	315.77	10,204,090.00
10.12.2025 21:30	317.26	315.54	315.935	316.85	12,085,316.00
10.12.2025 22:00	317.105	316.02	317.03	316.14	17,501,317.00
10.12.2025 22:30	316.9275	315.32	316.01	315.32	17,991,119.00
11.12.2025 16:30	316.7	312.72	316.7	316.04	1,243,061.00
11.12.2025 17:00	318.145	315.595	315.89	318.145	3,619,562.00
11.12.2025 17:30	319.9646	317.61	317.82	318.105	4,608,918.00
11.12.2025 18:00	318.7	317.5033	317.94	318.5	5,694,366.00
11.12.2025 18:30	319.47	317.82	319.015	317.985	9,098,830.00
11.12.2025 19:00	318.31	317.62	318.14	317.62	10,274,854.00
11.12.2025 19:30	317.88	316.81	317.7675	316.84	9,662,965.00
11.12.2025 20:00	317.42	316.7519	316.92	316.9	10,890,761.00
11.12.2025 20:30	317.26	315.93	317.005	316.0899	8,428,427.00
11.12.2025 21:00	316.3025	315.355	315.84	315.875	12,476,558.00
11.12.2025 21:30	316.15	315.72	315.96	316.0325	13,210,681.00
11.12.2025 22:00	316.225	315.3	316.09	315.617	11,923,052.00
11.12.2025 22:30	317.38	315.22	315.285	317.23	14,923,495.00
12.12.2025 16:30	318.69	316.67	316.67	317.75	1,145,006.00
12.12.2025 17:00	319.275	317.45	317.45	317.98	3,294,240.00
12.12.2025 17:30	317.78	315.7524	317.71	316.09	4,949,024.00
12.12.2025 18:00	317.86	315.878	315.878	317.796	7,750,466.00
12.12.2025 18:30	317.87	315.39	317.6875	315.85	9,586,736.00
12.12.2025 19:00	316.255	315.25	315.93	315.71	9,861,407.00
12.12.2025 19:30	316.6	315.73	315.73	316.47	11,810,753.00
12.12.2025 20:00	316.86	315.76	316.445	316.72	11,262,968.00
12.12.2025 20:30	316.655	315.39	316.625	315.8	10,704,450.00
12.12.2025 21:00	316.95	315.58	315.66	316.92	11,993,349.00
12.12.2025 21:30	317.065	316.53	316.915	316.61	15,937,773.00
12.12.2025 22:00	317.43	316.16	316.625	317.23	16,694,215.00
12.12.2025 22:30	318.145	316.85	317.05	317.86	16,409,749.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	272.69	266.22	270.62	266.50	3,690,197.00
17.12.2024	270.26	264.81	265.46	265.95	4,670,974.00
18.12.2024	267.19	258.68	265.18	258.78	4,004,387.00
19.12.2024	261.80	253.30	258.00	261.19	4,698,644.00
20.12.2024	269.61	262.21	269.00	263.38	13,503,400.00
23.12.2024	264.80	260.87	263.11	264.00	2,658,013.00
24.12.2024	264.55	261.36	262.48	264.49	1,520,592.00
26.12.2024	264.73	261.76	262.21	263.18	1,636,890.00
27.12.2024	263.50	260.51	261.10	262.65	2,127,399.00
30.12.2024	261.56	258.50	260.83	259.30	3,000,787.00
31.12.2024	261.54	258.85	260.75	260.64	1,963,597.00
06.01.2025	261.19	257.05	259.05	258.59	4,667,735.00
07.01.2025	265.21	259.35	260.22	262.06	3,170,949.00
08.01.2025	264.25	259.82	261.97	264.21	2,417,372.00
10.01.2025	264.79	260.55	260.79	262.23	2,689,304.00
13.01.2025	270.49	261.28	262.11	270.19	3,355,979.00
14.01.2025	271.61	264.91	271.61	267.10	2,838,790.00
15.01.2025	272.82	268.58	269.33	268.94	3,581,558.00
16.01.2025	270.31	267.15	268.92	269.43	2,631,998.00
17.01.2025	276.97	269.78	276.97	272.11	3,237,787.00
21.01.2025	276.50	270.28	272.14	274.81	3,509,551.00
22.01.2025	275.02	272.07	272.66	273.44	3,500,544.00
23.01.2025	277.83	272.32	273.44	277.88	2,098,996.00
24.01.2025	277.36	273.50	276.26	275.42	2,000,796.00
27.01.2025	283.23	276.18	277.37	282.95	2,786,026.00
28.01.2025	283.50	279.97	280.13	280.30	2,735,242.00
29.01.2025	283.04	279.31	280.03	281.68	2,288,857.00
30.01.2025	285.69	281.64	285.00	284.02	2,554,246.00
31.01.2025	286.69	281.98	282.17	285.42	3,799,060.00
03.02.2025	287.77	283.40	286.91	287.35	923,378.00
04.02.2025	290.48	284.52	285.58	289.02	3,247,520.00
05.02.2025	306.93	289.52	290.69	306.70	3,520,764.00
06.02.2025	309.49	297.12	309.49	297.78	4,618,366.00
07.02.2025	299.61	292.58	299.16	293.54	3,388,051.00
10.02.2025	296.88	290.67	296.88	294.79	2,375,329.00
11.02.2025	297.95	288.36	291.00	296.66	3,353,619.00
12.02.2025	296.20	292.63	293.82	295.06	2,403,755.00
13.02.2025	298.35	293.55	297.55	296.98	850,867.00
14.02.2025	295.16	290.45	294.75	291.16	2,163,176.00
18.02.2025	293.33	289.00	291.76	292.80	2,161,030.00
19.02.2025	295.97	291.80	292.00	294.27	2,641,132.00
20.02.2025	298.13	293.93	294.67	297.93	2,318,530.00
21.02.2025	305.33	297.19	299.23	303.01	3,260,599.00
24.02.2025	313.75	304.40	305.28	309.72	4,284,999.00
25.02.2025	318.30	310.30	311.80	315.95	4,207,690.00
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988