גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלקטרוניק ארטס > גרפים

עדכון אחרון 23:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלקטרוניק ארטס

Electronic Arts

מניה EA 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	201	201	201	201	0.00
16:50	201.055	201.055	201.055	201.055	32,241.00
17:00	201.08	201.08	201.08	201.08	13,038.00
17:10	201.36	201.36	201.36	201.36	20,739.00
17:20	201.195	201.195	201.195	201.195	30,880.00
17:30	201.25	201.25	201.25	201.25	23,543.00
17:40	201.14	201.14	201.14	201.14	8,144.00
17:50	201.11	201.11	201.11	201.11	15,562.00
18:00	201.16	201.16	201.16	201.16	4,335.00
18:10	201.23	201.23	201.23	201.23	10,128.00
18:20	201.27	201.27	201.27	201.27	11,886.00
18:30	201.29	201.29	201.29	201.29	3,895.00
18:40	201.3	201.3	201.3	201.3	5,719.00
18:50	201.36	201.36	201.36	201.36	8,676.00
19:00	201.42	201.42	201.42	201.42	7,990.00
19:10	201.39	201.39	201.39	201.39	12,260.00
19:20	201.39	201.39	201.39	201.39	7,242.00
19:30	201.33	201.33	201.33	201.33	17,646.00
19:40	201.43	201.43	201.43	201.43	6,826.00
19:50	201.42	201.42	201.42	201.42	6,455.00
20:00	201.46	201.46	201.46	201.46	8,968.00
20:10	201.47	201.47	201.47	201.47	10,305.00
20:20	201.48	201.48	201.48	201.48	25,678.00
20:30	201.42	201.42	201.42	201.42	22,047.00
20:40	201.45	201.45	201.45	201.45	17,577.00
20:50	201.44	201.44	201.44	201.44	6,885.00
21:00	201.58	201.58	201.58	201.58	29,313.00
21:10	201.53	201.53	201.53	201.53	7,100.00
21:20	201.48	201.48	201.48	201.48	14,216.00
21:30	201.48	201.48	201.48	201.48	14,756.00
21:40	201.56	201.56	201.56	201.56	12,861.00
21:50	201.5	201.5	201.5	201.5	9,174.00
22:00	201.655	201.655	201.655	201.655	16,573.00
22:10	201.7	201.7	201.7	201.7	12,521.00
22:20	201.795	201.795	201.795	201.795	32,266.00
22:30	201.72	201.72	201.72	201.72	32,599.00
22:40	201.69	201.69	201.69	201.69	24,613.00
22:50	201.67	201.67	201.67	201.67	31,172.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	200.32	199.89	200.11	200.04	787,888.00
20.02.2026 17:30	200.26	199.96	200.055	200.1	1,286,220.00
20.02.2026 18:00	200.32	200.11	200.16	200.13	1,456,109.00
20.02.2026 18:30	200.4	200.08	200.13	200.08	2,046,540.00
20.02.2026 19:00	200.16	199.89	200.145	200.005	2,227,863.00
20.02.2026 19:30	200.265	200.005	200.1	200.235	1,903,308.00
20.02.2026 20:00	200.21	199.95	200.21	199.96	2,466,277.00
20.02.2026 20:30	200.36	200.015	200.04	200.232	2,361,982.00
20.02.2026 21:00	200.45	200.245	200.245	200.45	2,955,496.00
20.02.2026 21:30	200.53	200.29	200.47	200.325	3,399,240.00
20.02.2026 22:00	200.415	200.2	200.305	200.2	4,629,217.00
20.02.2026 22:30	200.52	200.2	200.29	200.52	7,317,275.00
23.02.2026 16:30	200.755	200.145	200.5	200.755	277,893.00
23.02.2026 17:00	200.92	200.64	200.78	200.76	950,293.00
23.02.2026 17:30	200.7	200.54	200.68	200.64	2,030,002.00
23.02.2026 18:00	200.71	200.36	200.595	200.68	2,546,709.00
23.02.2026 18:30	200.775	200.37	200.7	200.37	3,414,150.00
23.02.2026 19:00	200.55	200.2	200.365	200.55	3,876,972.00
23.02.2026 19:30	200.69	200.4554	200.57	200.61	3,532,845.00
23.02.2026 20:00	200.885	200.555	200.585	200.84	3,851,345.00
23.02.2026 20:30	200.86	200.52	200.83	200.56	3,335,803.00
23.02.2026 21:00	200.755	200.6	200.6	200.67	3,412,356.00
23.02.2026 21:30	200.7	200.63	200.7	200.635	3,274,854.00
23.02.2026 22:00	200.755	200.61	200.7	200.64	4,354,054.00
23.02.2026 22:30	200.63	200.33	200.59	200.5	7,248,619.00
24.02.2026 16:30	200.86	200.205	200.24	200.55	6,018,023.00
24.02.2026 17:00	200.84	200.52	200.52	200.78	5,037,054.00
24.02.2026 17:30	200.8	200.745	200.79	200.76	4,045,111.00
24.02.2026 18:00	200.95	200.7915	200.7915	200.875	3,672,204.00
24.02.2026 18:30	200.965	200.72	200.85	200.941	5,385,432.00
24.02.2026 19:00	201	200.93	200.94	200.98	6,704,551.00
24.02.2026 19:30	201	200.83	200.975	200.83	5,112,458.00
24.02.2026 20:00	200.89	200.79	200.79	200.87	5,059,304.00
24.02.2026 20:30	201	200.84	200.88	200.99	4,992,329.00
24.02.2026 21:00	200.99	200.875	200.9644	200.905	6,533,570.00
24.02.2026 21:30	200.98	200.875	200.875	200.965	5,806,354.00
24.02.2026 22:00	201.02	200.92	200.99	200.94	11,728,336.00
24.02.2026 22:30	201.195	200.89	200.89	200.975	17,300,231.00
25.02.2026 16:30	201.235	200.88	200.88	201.2	500,517.00
25.02.2026 17:00	201.36	201.15	201.24	201.2	808,654.00
25.02.2026 17:30	201.32	201.075	201.16	201.32	825,922.00
25.02.2026 18:00	201.32	201.23	201.26	201.28	878,576.00
25.02.2026 18:30	201.45	201.265	201.3	201.43	1,236,465.00
25.02.2026 19:00	201.41	201.32	201.335	201.35	2,004,312.00
25.02.2026 19:30	201.48	201.335	201.335	201.48	2,155,347.00
25.02.2026 20:00	201.6	201.42	201.48	201.44	3,531,710.00
25.02.2026 20:30	201.58	201.41	201.425	201.49	2,885,046.00
25.02.2026 21:00	201.59	201.38	201.48	201.545	3,803,616.00
25.02.2026 21:30	201.655	201.49	201.545	201.605	5,069,202.00
25.02.2026 22:00	201.855	201.62	201.62	201.725	6,615,095.00
25.02.2026 22:30	201.915	201.635	201.72	201.91	8,104,348.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	133.45	131.08	131.45	131.19	3,116,697.00
27.02.2025	132.04	130.08	130.89	130.46	4,824,555.00
28.02.2025	131.71	128.02	131.69	129.12	6,193,534.00
03.03.2025	131.60	128.87	130.38	129.23	5,175,021.00
04.03.2025	133.35	129.24	129.52	131.82	4,285,434.00
05.03.2025	134.51	131.31	131.60	134.05	5,217,795.00
06.03.2025	137.53	133.37	133.65	136.79	3,676,634.00
07.03.2025	140.42	136.00	136.19	140.04	3,356,009.00
10.03.2025	142.96	139.22	139.75	140.43	5,438,914.00
11.03.2025	140.90	136.90	140.90	137.88	3,837,188.00
12.03.2025	138.15	135.73	137.00	136.12	2,992,548.00
13.03.2025	138.26	135.23	135.79	137.72	3,164,245.00
14.03.2025	139.23	137.87	138.15	138.71	3,065,459.00
17.03.2025	143.37	138.60	138.98	142.90	4,510,536.00
18.03.2025	143.43	141.54	142.12	141.87	2,728,437.00
19.03.2025	142.73	141.58	142.02	141.97	2,527,686.00
20.03.2025	143.70	141.18	141.41	143.25	2,883,668.00
21.03.2025	145.22	142.00	142.27	144.30	9,254,820.00
24.03.2025	145.87	143.57	145.78	144.55	2,848,069.00
25.03.2025	146.45	143.77	145.28	144.50	2,382,008.00
26.03.2025	146.36	144.57	144.88	145.19	2,218,915.00
27.03.2025	146.41	144.40	145.00	145.30	2,332,965.00
28.03.2025	145.74	144.10	145.11	144.25	2,423,129.00
31.03.2025	144.68	143.03	144.12	144.52	4,212,322.00
01.04.2025	145.83	144.26	145.00	145.67	2,278,458.00
02.04.2025	145.60	143.30	145.00	144.87	2,020,578.00
03.04.2025	147.10	143.34	143.73	144.85	4,330,289.00
04.04.2025	144.68	135.03	143.10	135.34	4,004,408.00
07.04.2025	136.75	131.15	132.96	134.62	5,823,204.00
08.04.2025	136.83	131.16	135.26	132.53	3,423,118.00
09.04.2025	140.59	131.81	131.84	136.58	4,348,006.00
10.04.2025	141.29	135.43	136.17	139.39	3,839,492.00
11.04.2025	143.44	137.93	139.39	142.93	3,116,898.00
14.04.2025	146.21	142.51	143.16	145.50	2,600,149.00
15.04.2025	146.29	144.49	145.66	145.61	2,273,555.00
16.04.2025	145.78	142.69	145.49	142.97	2,215,838.00
17.04.2025	146.09	142.97	143.27	145.61	1,761,854.00
21.04.2025	145.02	141.04	145.02	141.93	2,710,159.00
22.04.2025	146.76	143.38	144.10	145.87	2,359,036.00
23.04.2025	146.47	142.83	146.09	143.73	2,410,898.00
24.04.2025	146.62	143.37	144.80	146.19	2,274,696.00
25.04.2025	147.25	145.42	146.57	146.60	1,836,542.00
28.04.2025	147.44	145.49	146.67	146.72	2,761,600.00
29.04.2025	147.13	145.62	146.12	145.97	2,233,154.00
30.04.2025	146.05	143.45	145.49	145.09	2,743,156.00
01.05.2025	146.93	143.98	145.18	145.10	3,327,750.00
02.05.2025	154.91	147.85	149.00	151.10	5,095,599.00
05.05.2025	155.34	150.72	151.33	154.74	4,308,140.00
06.05.2025	155.77	152.26	152.85	154.54	2,905,471.00
07.05.2025	160.70	153.67	158.01	155.50	5,429,649.00
08.05.2025	156.70	153.20	155.87	155.66	3,901,855.00
09.05.2025	156.20	153.07	155.67	153.30	1,965,011.00
12.05.2025	153.80	148.39	153.34	149.27	3,735,944.00
13.05.2025	150.37	148.23	148.23	149.06	3,055,966.00
14.05.2025	148.96	146.53	148.07	147.23	2,698,704.00
15.05.2025	150.62	147.63	147.74	149.57	3,671,482.00
16.05.2025	151.73	149.20	149.79	151.54	3,931,196.00
19.05.2025	152.21	149.04	149.70	150.48	3,990,528.00
20.05.2025	151.94	149.97	150.62	151.92	2,171,919.00
21.05.2025	151.52	150.31	150.72	150.50	2,643,685.00
22.05.2025	151.41	146.47	151.16	146.63	4,574,490.00
23.05.2025	147.93	146.46	146.87	146.89	2,108,652.00
27.05.2025	147.94	146.24	147.54	146.91	4,489,486.00
28.05.2025	147.85	146.39	146.96	146.88	2,278,742.00
29.05.2025	147.10	141.19	146.88	142.84	3,352,349.00
30.05.2025	144.07	141.61	143.19	143.78	5,543,682.00
02.06.2025	146.20	143.51	143.61	145.88	3,418,089.00
03.06.2025	146.27	144.67	145.23	146.24	2,863,814.00
04.06.2025	148.95	145.73	146.06	148.46	2,925,099.00
05.06.2025	148.97	146.87	148.90	147.88	2,610,065.00
06.06.2025	150.92	148.00	148.17	149.57	2,764,115.00
09.06.2025	149.44	146.02	149.01	146.92	3,031,806.00
10.06.2025	148.00	145.70	147.05	147.11	4,196,150.00
11.06.2025	147.71	145.54	147.00	147.68	1,749,386.00
12.06.2025	150.08	147.33	147.63	150.05	1,926,186.00
13.06.2025	150.30	148.29	149.05	148.48	1,703,472.00
16.06.2025	151.18	147.79	148.69	151.10	2,621,399.00
17.06.2025	151.07	149.52	151.04	150.33	2,241,304.00
18.06.2025	153.43	150.36	150.80	150.99	3,214,810.00
20.06.2025	152.63	149.91	151.75	150.56	6,554,493.00
23.06.2025	154.47	150.13	150.94	154.41	2,708,586.00
24.06.2025	158.11	155.33	156.63	157.95	4,141,497.00
25.06.2025	159.05	157.40	158.23	157.82	2,237,701.00
26.06.2025	158.14	156.94	157.74	157.73	1,454,045.00
27.06.2025	158.59	157.02	157.69	157.74	2,315,070.00
30.06.2025	159.91	156.86	157.74	159.70	2,698,397.00
01.07.2025	160.99	158.56	159.53	159.06	3,285,363.00
02.07.2025	159.10	156.76	158.41	157.03	2,901,497.00
03.07.2025	157.99	153.63	157.36	155.37	1,321,174.00
07.07.2025	156.15	153.33	155.72	153.53	2,502,199.00
08.07.2025	154.08	152.35	153.38	152.64	1,710,432.00
09.07.2025	153.11	151.31	153.11	152.68	1,845,047.00
10.07.2025	152.91	150.92	151.88	151.30	1,612,977.00
11.07.2025	151.34	148.37	151.14	148.69	1,840,292.00
14.07.2025	150.29	148.01	149.10	148.83	2,856,986.00
15.07.2025	149.26	146.97	148.60	148.74	2,075,909.00
16.07.2025	150.09	147.83	147.83	149.35	1,889,618.00
17.07.2025	150.34	148.56	149.00	149.83	1,827,823.00
18.07.2025	151.92	149.36	150.29	150.11	3,850,656.00
21.07.2025	153.59	149.79	150.30	153.39	2,758,328.00
22.07.2025	158.65	154.46	154.80	157.02	3,204,344.00
23.07.2025	156.90	153.29	156.62	153.73	2,585,301.00
24.07.2025	153.97	152.00	152.89	152.64	2,482,444.00
25.07.2025	153.21	151.48	152.96	151.68	1,450,491.00
28.07.2025	152.88	150.97	151.00	151.99	2,991,330.00
29.07.2025	153.29	146.97	152.41	147.79	3,145,349.00
30.07.2025	159.37	150.87	151.90	156.26	6,043,292.00
31.07.2025	156.19	152.20	155.28	152.49	3,639,616.00
01.08.2025	157.75	151.50	152.76	157.08	4,396,925.00
04.08.2025	160.32	156.37	157.71	159.77	2,741,429.00
05.08.2025	161.89	159.10	161.70	160.99	2,933,216.00
06.08.2025	163.07	159.59	161.30	163.00	2,597,012.00
07.08.2025	164.35	161.15	164.25	162.75	2,242,537.00
08.08.2025	167.76	163.25	163.49	167.64	4,589,514.00
11.08.2025	176.62	170.10	170.57	176.11	6,124,427.00
12.08.2025	178.80	174.39	176.30	177.91	3,725,979.00
13.08.2025	179.84	177.00	177.79	178.40	3,564,765.00
14.08.2025	180.90	177.38	177.81	179.01	3,747,828.00
15.08.2025	179.12	172.94	179.12	174.67	3,425,312.00
18.08.2025	173.41	168.08	172.33	169.16	3,599,702.00
19.08.2025	171.09	167.45	168.66	170.68	2,412,897.00
20.08.2025	172.49	170.00	170.69	171.33	2,289,649.00
21.08.2025	171.75	170.02	170.71	171.55	1,655,571.00
22.08.2025	173.11	170.19	172.43	171.40	1,707,299.00
25.08.2025	173.55	170.99	171.61	172.76	1,896,491.00

צרו איתנו קשר *5988