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 06.02.2026

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	199.185	199.185	199.185	199.185	0.00
16:50	199.89	199.89	199.89	199.89	132,398.00
17:00	199.04	199.04	199.04	199.04	61,625.00
17:10	198.74	198.74	198.74	198.74	83,965.00
17:20	199.4	199.4	199.4	199.4	53,012.00
17:30	199.46	199.46	199.46	199.46	26,891.00
17:40	199.81	199.81	199.81	199.81	34,773.00
17:50	199.91	199.91	199.91	199.91	41,448.00
18:00	199.18	199.18	199.18	199.18	74,708.00
18:10	199.61	199.61	199.61	199.61	30,730.00
18:20	199.85	199.85	199.85	199.85	30,831.00
18:30	199.93	199.93	199.93	199.93	57,012.00
18:40	199.84	199.84	199.84	199.84	27,876.00
18:50	199.9	199.9	199.9	199.9	16,644.00
19:00	200.09	200.09	200.09	200.09	45,609.00
19:10	200.05	200.05	200.05	200.05	13,950.00
19:20	199.84	199.84	199.84	199.84	15,401.00
19:30	199.82	199.82	199.82	199.82	31,828.00
19:40	199.915	199.915	199.915	199.915	28,456.00
19:50	199.83	199.83	199.83	199.83	23,602.00
20:00	199.745	199.745	199.745	199.745	17,211.00
20:10	199.79	199.79	199.79	199.79	10,682.00
20:20	199.775	199.775	199.775	199.775	22,712.00
20:30	199.77	199.77	199.77	199.77	13,699.00
20:40	199.755	199.755	199.755	199.755	13,755.00
20:50	199.97	199.97	199.97	199.97	9,433.00
21:00	199.97	199.97	199.97	199.97	17,670.00
21:10	199.94	199.94	199.94	199.94	12,150.00
21:20	199.82	199.82	199.82	199.82	14,187.00
21:30	199.86	199.86	199.86	199.86	18,544.00
21:40	199.96	199.96	199.96	199.96	21,281.00
21:50	200.02	200.02	200.02	200.02	30,597.00
22:00	200.03	200.03	200.03	200.03	11,428.00
22:10	200.01	200.01	200.01	200.01	31,652.00
22:20	200.005	200.005	200.005	200.005	60,962.00
22:30	200.105	200.105	200.105	200.105	28,265.00
22:40	200.015	200.015	200.015	200.015	37,652.00
22:50	200.02	200.02	200.02	200.02	29,021.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.01.2026 17:00	203.735	203.365	203.735	203.365	3,071,792.00
30.01.2026 17:30	203.56	203.24	203.39	203.27	7,311,721.00
30.01.2026 18:00	203.3	203.055	203.3	203.15	9,674,872.00
30.01.2026 18:30	203.37	203.085	203.115	203.37	17,562,939.00
30.01.2026 19:00	203.405	203.26	203.405	203.3	17,841,175.00
30.01.2026 19:30	203.46	203.28	203.305	203.42	18,571,717.00
30.01.2026 20:00	203.465	203.315	203.42	203.36	18,573,695.00
30.01.2026 20:30	203.59	203.3	203.36	203.58	23,047,760.00
30.01.2026 21:00	203.73	203.58	203.62	203.68	23,625,315.00
30.01.2026 21:30	203.79	203.67	203.67	203.78	22,441,044.00
30.01.2026 22:00	203.81	203.62	203.77	203.71	21,790,720.00
30.01.2026 22:30	203.97	203.7	203.72	203.9	30,725,940.00
02.02.2026 16:30	204.12	203.81	203.81	203.85	350,622.00
02.02.2026 17:00	203.97	203.765	203.85	203.78	1,061,792.00
02.02.2026 17:30	203.82	203.66	203.77	203.74	1,506,518.00
02.02.2026 18:00	203.82	203.745	203.76	203.745	1,910,048.00
02.02.2026 18:30	203.825	203.75	203.755	203.8	1,990,998.00
02.02.2026 19:00	203.8	203.75	203.79	203.755	1,816,683.00
02.02.2026 19:30	203.77	203.57	203.77	203.665	2,449,177.00
02.02.2026 20:00	203.69	203.61	203.64	203.64	3,153,787.00
02.02.2026 20:30	203.685	203.63	203.63	203.655	2,931,100.00
02.02.2026 21:00	203.67	203.605	203.655	203.605	2,981,492.00
02.02.2026 21:30	203.61	203.57	203.61	203.59	4,584,957.00
02.02.2026 22:00	203.635	203.56	203.59	203.61	4,717,299.00
02.02.2026 22:30	203.64	203.55	203.61	203.61	6,871,972.00
03.02.2026 16:30	203.7	203.7	203.7	203.7	275,822.00
03.02.2026 17:00	203.75	203.505	203.75	203.52	1,523,202.00
03.02.2026 17:30	203.55	203.37	203.41	203.37	4,338,403.00
03.02.2026 18:00	203.36	203.15	203.36	203.16	6,441,618.00
03.02.2026 18:30	203.17	202.44	203.15	202.98	11,165,442.00
03.02.2026 19:00	202.94	202.325	202.94	202.36	19,119,173.00
03.02.2026 19:30	202.33	202.01	202.315	202.06	21,489,077.00
03.02.2026 20:00	202.08	201.59	202.06	201.59	31,641,619.00
03.02.2026 20:30	201.855	201.43	201.59	201.81	38,227,398.00
03.02.2026 21:00	202.11	201.7	201.7	201.91	46,101,639.00
03.02.2026 21:30	202.03	201.71	201.89	201.75	41,781,154.00
03.02.2026 22:00	201.79	201.355	201.74	201.61	49,183,299.00
03.02.2026 22:30	201.8	201.53	201.615	201.57	59,263,468.00
04.02.2026 16:30	201.52	200.08	201.52	200.08	4,573,059.00
04.02.2026 17:00	200.135	199.38	199.86	200.135	10,995,524.00
04.02.2026 17:30	200.56	199.9	200.41	200.27	16,005,623.00
04.02.2026 18:00	200.49	199.86	200.49	199.86	25,073,292.00
04.02.2026 18:30	199.69	198.74	199.6	199.03	38,474,586.00
04.02.2026 19:00	199.07	197.86	198.99	197.89	43,552,594.00
04.02.2026 19:30	197.81	196.655	197.71	196.72	41,952,989.00
04.02.2026 20:00	196.7351	196.5	196.715	196.545	50,315,520.00
04.02.2026 20:30	197.47	196.56	196.56	197.47	59,938,137.00
04.02.2026 21:00	197.76	197.15	197.46	197.76	55,116,265.00
04.02.2026 21:30	198.19	197.835	197.98	197.835	53,738,997.00
04.02.2026 22:00	198.155	197.78	198.155	197.78	72,577,484.00
04.02.2026 22:30	198	196.82	197.84	196.82	77,753,638.00
05.02.2026 16:30	198.37	196.41	196.41	197.15	1,737,924.00
05.02.2026 17:00	198.42	197.135	197.135	197.86	3,840,530.00
05.02.2026 17:30	198.66	197.895	197.895	198.575	4,868,154.00
05.02.2026 18:00	199.15	198.61	198.9999	199.1	5,869,333.00
05.02.2026 18:30	199.68	199.13	199.13	199.31	9,777,522.00
05.02.2026 19:00	199.43	199.24	199.31	199.43	7,234,106.00
05.02.2026 19:30	199.5795	198.53	199.44	198.53	10,302,352.00
05.02.2026 20:00	198.635	198.075	198.5475	198.1	15,567,507.00
05.02.2026 20:30	198.575	198.18	198.23	198.545	16,056,351.00
05.02.2026 21:00	198.86	198.4	198.53	198.735	16,745,918.00
05.02.2026 21:30	198.69	198.24	198.69	198.26	17,774,613.00
05.02.2026 22:00	198.39	197.84	198.26	198.03	20,200,604.00
05.02.2026 22:30	198.35	197.81	197.96	197.92	31,901,208.00
06.02.2026 16:30	199.89	198.865	199.4	198.93	1,770,188.00
06.02.2026 17:00	199.64	198.07	198.828	199.59	3,636,570.00
06.02.2026 17:30	199.97	199.17	199.53	199.36	5,092,910.00
06.02.2026 18:00	199.99	199.38	199.38	199.97	6,924,873.00
06.02.2026 18:30	200.14	199.84	199.98	200.02	7,637,021.00
06.02.2026 19:00	200.065	199.75	200.04	199.83	8,151,296.00
06.02.2026 19:30	199.995	199.745	199.85	199.75	8,693,027.00
06.02.2026 20:00	199.84	199.75	199.75	199.77	8,577,627.00
06.02.2026 20:30	200.025	199.75	199.755	199.93	9,592,394.00
06.02.2026 21:00	199.96	199.76	199.9	199.87	10,429,516.00
06.02.2026 21:30	200.085	199.91	199.93	200.085	12,134,797.00
06.02.2026 22:00	200.125	199.98	200.06	200	13,821,137.00
06.02.2026 22:30	200.25	199.92	200	200.01	17,905,124.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.02.2025	132.47	129.64	129.74	132.09	3,618,453.00
11.02.2025	134.54	130.77	130.77	133.35	2,934,902.00
12.02.2025	133.71	130.90	131.81	131.17	2,804,767.00
13.02.2025	131.56	128.43	130.44	129.31	1,779,941.00
14.02.2025	130.76	129.04	129.74	129.40	2,303,385.00
18.02.2025	130.04	128.08	128.78	128.35	3,634,725.00
19.02.2025	130.64	128.41	129.07	129.34	3,549,062.00
20.02.2025	131.13	129.29	129.58	129.99	3,815,922.00
21.02.2025	131.82	129.79	130.11	130.95	4,854,180.00
24.02.2025	134.65	130.77	131.13	134.05	8,239,445.00
25.02.2025	134.12	131.35	133.42	131.73	5,228,311.00
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