גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנבידיה > גרפים

עדכון אחרון 28.03.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

109.67

שינוי

-1.58%

שינוי ב USD

-1.76

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	111.85	111.85	111.85	111.85	0.00
16:50	111.978	111.978	111.978	111.978	11,280,880.00
17:00	111.4868	111.4868	111.4868	111.4868	6,829,400.00
17:10	110.945	110.945	110.945	110.945	7,363,890.00
17:20	110.29	110.29	110.29	110.29	12,396,240.00
17:30	109.7999	109.7999	109.7999	109.7999	8,113,520.00
17:40	109.2644	109.2644	109.2644	109.2644	7,859,760.00
17:50	109.94	109.94	109.94	109.94	6,773,730.00
18:00	109.73	109.73	109.73	109.73	3,946,910.00
18:10	109.595	109.595	109.595	109.595	5,092,200.00
18:20	109.7805	109.7805	109.7805	109.7805	4,775,090.00
18:30	109.7393	109.7393	109.7393	109.7393	4,039,040.00
18:40	110	110	110	110	3,712,340.00
18:50	110.1	110.1	110.1	110.1	3,870,200.00
19:00	109.59	109.59	109.59	109.59	3,599,800.00
19:10	109.87	109.87	109.87	109.87	3,651,400.00
19:20	109.56	109.56	109.56	109.56	3,311,500.00
19:30	109.495	109.495	109.495	109.495	5,465,300.00
19:40	110.14	110.14	110.14	110.14	4,341,400.00
19:50	109.825	109.825	109.825	109.825	4,407,500.00
20:00	109.8601	109.8601	109.8601	109.8601	3,162,400.00
20:10	109.515	109.515	109.515	109.515	3,667,400.00
20:20	109.54	109.54	109.54	109.54	3,597,500.00
20:30	109.675	109.675	109.675	109.675	4,113,500.00
20:40	109.45	109.45	109.45	109.45	3,374,400.00
20:50	109.6	109.6	109.6	109.6	2,588,700.00
21:00	109.705	109.705	109.705	109.705	2,697,400.00
21:10	109.995	109.995	109.995	109.995	3,813,200.00
21:20	110.175	110.175	110.175	110.175	4,371,000.00
21:30	110.035	110.035	110.035	110.035	3,493,800.00
21:40	110.0284	110.0284	110.0284	110.0284	2,607,100.00
21:50	110.095	110.095	110.095	110.095	2,547,200.00
22:00	110.195	110.195	110.195	110.195	3,254,700.00
22:10	110.4901	110.4901	110.4901	110.4901	3,991,700.00
22:20	110.005	110.005	110.005	110.005	4,380,900.00
22:30	110.135	110.135	110.135	110.135	3,849,900.00
22:40	109.729	109.729	109.729	109.729	4,940,700.00
22:50	109.57	109.57	109.57	109.57	5,464,200.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.03.2025 16:30	120.2724	119.5349	119.925	119.83	208,895,639.00
25.03.2025 17:00	120.345	119.915	119.98	120.275	360,768,410.00
25.03.2025 17:30	120.865	120.09	120.3898	120.515	475,160,724.00
25.03.2025 18:00	120.94	120.535	120.605	120.7056	509,694,720.00
25.03.2025 18:30	121.09	120.54	120.58	120.885	728,283,740.00
25.03.2025 19:00	121.1101	120.225	120.935	120.235	959,897,220.00
25.03.2025 19:30	120.7	120.35	120.35	120.625	1,066,487,240.00
25.03.2025 20:00	120.985	120.49	120.535	120.675	941,567,500.00
25.03.2025 20:30	120.91	120.59	120.745	120.845	1,230,477,820.00
25.03.2025 21:00	120.925	120.71	120.86	120.71	1,104,354,090.00
25.03.2025 21:30	121.21	120.52	120.71	120.68	787,849,410.00
26.03.2025 16:30	115.41	114.77	115	115.2399	445,157,010.00
26.03.2025 17:00	115.595	114.825	115.33	114.91	596,440,960.00
26.03.2025 17:30	115.345	114.04	115.345	114.07	558,898,610.00
26.03.2025 18:00	114.22	113.611	113.955	114.035	999,589,940.00
26.03.2025 18:30	114.2293	113.42	114.09	113.515	1,176,153,640.00
26.03.2025 19:00	113.8599	113.4486	113.5759	113.4849	1,281,794,530.00
26.03.2025 19:30	113.4695	112.82	113.4695	112.9298	1,424,842,980.00
26.03.2025 20:00	113.7799	112.8221	112.935	113.635	1,881,265,900.00
26.03.2025 20:30	113.745	112.794	113.615	112.865	1,662,286,180.00
26.03.2025 21:00	113.6801	112.89	112.89	113.295	1,605,710,610.00
26.03.2025 21:30	114.1	113.22	113.34	113.71	1,567,387,210.00
27.03.2025 16:30	114.33	112.7672	112.78	113.94	454,855,494.00
27.03.2025 17:00	114.2756	113.3089	113.89	113.54	452,495,900.00
27.03.2025 17:30	113.4599	112.11	113.4599	112.11	524,743,180.00
27.03.2025 18:00	113.0486	112.0101	112.1578	112.465	806,266,230.00
27.03.2025 18:30	112.735	111.76	112.5016	111.7883	1,145,601,290.00
27.03.2025 19:00	112.31	111.68	111.8856	111.68	1,097,730,470.00
27.03.2025 19:30	112.3407	111.55	111.8156	111.915	1,226,329,850.00
27.03.2025 20:00	112.48	111.906	111.906	112.14	1,544,227,550.00
27.03.2025 20:30	112.86	111.95	112.1383	112.24	1,569,027,420.00
27.03.2025 21:00	112.82	112.21	112.21	112.659	1,461,107,590.00
27.03.2025 21:30	112.65	111.35	112.65	111.395	1,003,156,470.00
28.03.2025 16:30	112.7956	110.8999	111.355	111.48	160,852,383.00
28.03.2025 17:00	111.69	109.3199	111.41	109.3199	305,465,777.00
28.03.2025 17:30	109.97	109.11	109.455	109.67	438,345,494.00
28.03.2025 18:00	110.0701	109.375	109.7	109.545	575,582,217.00
28.03.2025 18:30	110.1	109.4201	109.64	109.4201	550,800,190.00
28.03.2025 19:00	110.0386	109.115	109.54	109.6	739,597,390.00
28.03.2025 19:30	110.14	109.46	109.685	109.46	935,617,740.00
28.03.2025 20:00	109.97	109.29	109.41	109.48	1,107,179,870.00
28.03.2025 20:30	109.8876	109.405	109.66	109.8876	963,938,830.00
28.03.2025 21:00	110.4	109.79	109.8987	110.11	1,300,935,120.00
28.03.2025 21:30	110.32	109.8756	110.0199	110.32	1,356,815,530.00
28.03.2025 22:00	110.5975	109.8988	110.3801	109.9009	1,569,957,600.00
28.03.2025 22:30	110.045	109.445	109.9601	109.75	1,295,402,970.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.04.2024	922.25	892.04	902.99	903.63	44,836,430.00
02.04.2024	900.94	876.20	884.48	894.52	43,164,620.00
03.04.2024	903.74	884.00	884.84	889.64	36,770,400.00
04.04.2024	906.34	858.80	904.06	859.05	42,943,330.00
05.04.2024	884.81	859.26	868.66	879.94	39,801,720.00
08.04.2024	888.30	867.32	887.00	871.33	27,918,190.00
09.04.2024	876.35	830.22	874.42	853.54	50,002,240.00
10.04.2024	874.00	837.09	839.26	870.39	42,907,880.00
11.04.2024	907.39	869.26	874.20	906.16	42,806,820.00
12.04.2024	901.75	875.30	896.99	881.86	42,189,550.00
15.04.2024	906.13	859.29	890.98	860.01	43,899,870.00
16.04.2024	881.18	860.64	864.33	874.15	36,854,160.00
17.04.2024	887.75	839.50	883.40	840.35	49,176,080.00
18.04.2024	861.90	824.02	849.70	846.71	44,524,520.00
19.04.2024	843.24	756.06	831.50	762.00	86,832,790.00
22.04.2024	800.73	764.00	781.04	795.18	59,344,140.00
23.04.2024	827.69	802.64	807.69	824.18	43,201,300.00
24.04.2024	840.82	791.83	839.50	796.77	50,357,320.00
25.04.2024	833.23	782.23	788.68	826.32	41,694,640.00
26.04.2024	883.31	833.87	838.18	877.35	54,706,870.00
29.04.2024	879.92	852.66	875.95	877.57	38,614,680.00
30.04.2024	888.19	863.00	872.40	864.02	34,966,560.00
01.05.2024	860.00	812.55	850.77	830.03	55,555,960.00
02.05.2024	862.37	832.00	844.49	858.11	36,589,550.00
03.05.2024	892.81	870.40	877.89	887.89	39,662,190.00
06.05.2024	922.20	890.55	893.90	921.40	37,058,420.00
07.05.2024	917.81	823.25	910.98	905.54	43,482,070.00
08.05.2024	911.94	894.20	894.83	904.12	32,267,410.00
09.05.2024	910.72	882.31	905.29	887.47	37,558,460.00
10.05.2024	914.01	892.27	903.04	898.78	33,257,350.00
13.05.2024	909.98	885.29	904.78	903.99	28,817,160.00
14.05.2024	916.51	889.34	895.99	913.56	29,502,730.00
15.05.2024	948.62	915.99	924.72	946.30	41,236,300.00
16.05.2024	958.19	941.03	949.10	943.46	32,143,080.00
17.05.2024	947.40	918.06	943.69	924.79	34,680,780.00
20.05.2024	952.00	934.40	937.50	947.80	31,628,530.00
21.05.2024	954.00	931.80	935.99	953.86	32,338,920.00
22.05.2024	960.20	932.49	954.59	949.50	47,669,380.00
23.05.2024	1,063.20	1,015.20	1,020.28	1,037.99	82,975,940.00
24.05.2024	1,064.75	1,030.00	1,044.49	1,064.69	42,247,010.00
28.05.2024	1,149.39	1,098.83	1,102.44	1,140.59	63,524,160.00
29.05.2024	1,154.92	1,109.01	1,130.50	1,146.74	54,821,670.00
30.05.2024	1,158.19	1,096.63	1,146.50	1,106.03	47,787,280.00
31.05.2024	1,127.17	1,069.40	1,125.20	1,095.95	60,637,060.00
03.06.2024	1,150.00	1,120.03	1,136.21	1,150.00	42,970,400.00
04.06.2024	1,166.00	1,140.45	1,157.16	1,164.30	39,604,550.00
05.06.2024	1,224.49	1,174.68	1,183.71	1,224.40	51,410,830.00
06.06.2024	1,255.87	1,183.20	1,240.48	1,210.45	65,544,580.00
07.06.2024	1,216.92	1,180.22	1,197.70	1,208.88	40,187,390.00
10.06.2024	195.95	117.01	120.37	121.79	309,708,200.00
11.06.2024	122.87	118.74	121.77	120.89	221,036,300.00
12.06.2024	126.88	122.57	123.06	125.20	295,913,500.00
13.06.2024	129.80	127.16	129.39	129.61	258,375,400.00
14.06.2024	132.84	128.32	129.96	131.88	307,246,800.00
17.06.2024	133.73	129.58	132.99	130.98	285,655,500.00
18.06.2024	136.33	130.69	131.14	135.58	289,535,300.00
20.06.2024	140.76	129.52	139.80	130.78	508,076,800.00
21.06.2024	130.63	124.30	127.12	127.10	649,763,500.00
24.06.2024	124.46	118.04	123.24	118.11	465,446,700.00
25.06.2024	126.50	119.32	121.20	126.09	415,070,100.00
26.06.2024	128.12	122.60	126.13	126.40	356,223,400.00
27.06.2024	126.41	122.92	124.10	123.99	249,420,600.00
28.06.2024	127.71	122.75	124.58	123.54	311,931,800.00
01.07.2024	124.84	118.83	123.47	124.30	278,388,300.00
02.07.2024	123.41	121.03	121.13	122.67	214,331,600.00
03.07.2024	128.28	121.36	121.66	128.28	215,632,300.00
05.07.2024	128.85	125.68	127.38	125.82	212,479,800.00
08.07.2024	130.77	127.04	127.49	128.24	233,001,000.00
09.07.2024	133.82	128.65	130.35	131.38	280,272,600.00
10.07.2024	135.10	132.42	134.03	134.93	236,642,700.00
11.07.2024	136.15	127.05	135.75	127.33	369,205,300.00
12.07.2024	131.92	127.22	128.26	129.28	248,590,500.00
15.07.2024	131.39	127.18	130.56	128.44	204,142,800.00
16.07.2024	129.04	124.58	128.44	126.36	209,225,000.00
17.07.2024	121.85	116.72	121.35	117.97	384,429,400.00
18.07.2024	122.40	116.56	121.85	121.09	318,329,600.00
19.07.2024	121.60	117.37	120.35	117.93	213,351,300.00
22.07.2024	-99.99	-99.99	120.35	121.43	0.00
23.07.2024	124.69	122.10	122.78	122.59	169,164,400.00
24.07.2024	119.95	113.44	119.17	114.25	317,399,300.00
25.07.2024	116.63	106.30	113.04	112.28	455,881,600.00
26.07.2024	116.20	111.58	116.19	113.06	292,134,300.00
29.07.2024	116.28	111.30	113.69	111.59	243,836,200.00
30.07.2024	111.99	102.54	111.52	103.73	469,064,400.00
31.07.2024	118.34	110.88	112.90	117.02	461,214,500.00
01.08.2024	120.16	106.81	117.53	109.21	509,892,100.00
02.08.2024	108.72	101.37	103.76	107.27	469,361,100.00
05.08.2024	103.41	90.69	92.06	100.45	547,041,600.00
06.08.2024	107.71	100.55	103.84	103.99	394,371,400.00
07.08.2024	108.80	98.69	107.81	98.91	400,651,300.00
08.08.2024	105.50	97.52	102.00	104.97	385,562,100.00
09.08.2024	106.60	103.43	105.64	104.75	287,749,000.00
12.08.2024	111.07	106.26	106.32	109.02	321,771,700.00
13.08.2024	116.23	111.58	112.44	116.14	308,089,700.00
14.08.2024	118.60	114.07	118.53	118.08	336,471,800.00
15.08.2024	123.24	117.47	118.76	122.86	313,027,200.00
16.08.2024	125.00	121.18	121.94	124.58	298,838,800.00
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988