גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפל

Apple

מניה AAPL נאסד"ק USD

שער

229.87

שינוי

+0.59%

שינוי ב USD

1.35

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	229.13	229.13	229.13	229.13	0.00
16:50	229.641	229.641	229.641	229.641	1,688,814.00
17:00	229.71	229.71	229.71	229.71	803,204.00
17:10	229.5	229.5	229.5	229.5	793,298.00
17:20	229.28	229.28	229.28	229.28	789,766.00
17:30	229.46	229.46	229.46	229.46	611,832.00
17:40	229.16	229.16	229.16	229.16	554,855.00
17:50	229.6893	229.6893	229.6893	229.6893	704,228.00
18:00	229.3786	229.3786	229.3786	229.3786	564,606.00
18:10	229.44	229.44	229.44	229.44	371,001.00
18:20	229.1835	229.1835	229.1835	229.1835	1,720,138.00
18:30	229.2399	229.2399	229.2399	229.2399	569,840.00
18:40	229.32	229.32	229.32	229.32	375,070.00
18:50	229.23	229.23	229.23	229.23	497,430.00
19:00	229.535	229.535	229.535	229.535	549,760.00
19:10	229.785	229.785	229.785	229.785	607,290.00
19:20	229.93	229.93	229.93	229.93	487,030.00
19:30	229.95	229.95	229.95	229.95	412,520.00
19:40	229.84	229.84	229.84	229.84	787,250.00
19:50	229.775	229.775	229.775	229.775	423,030.00
20:00	230.46	230.46	230.46	230.46	876,570.00
20:10	230.39	230.39	230.39	230.39	543,170.00
20:20	230.4587	230.4587	230.4587	230.4587	537,150.00
20:30	230.2801	230.2801	230.2801	230.2801	352,340.00
20:40	230.03	230.03	230.03	230.03	444,540.00
20:50	229.99	229.99	229.99	229.99	461,450.00
21:00	229.905	229.905	229.905	229.905	550,030.00
21:10	229.85	229.85	229.85	229.85	408,670.00
21:20	229.5	229.5	229.5	229.5	552,380.00
21:30	229.4879	229.4879	229.4879	229.4879	575,250.00
21:40	229.44	229.44	229.44	229.44	452,430.00
21:50	229.53	229.53	229.53	229.53	372,130.00
22:00	229.53	229.53	229.53	229.53	389,530.00
22:10	229.41	229.41	229.41	229.41	397,190.00
22:20	229.255	229.255	229.255	229.255	417,230.00
22:30	229.33	229.33	229.33	229.33	515,450.00
22:40	229.67	229.67	229.67	229.67	665,420.00
22:50	229.465	229.465	229.465	229.465	783,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	225.25	224.475	225.19	224.61	124,323,110.00
15.11.2024 17:30	225.12	224.54	224.605	224.62	170,206,366.00
15.11.2024 18:00	225.23	224.48	224.61	225.23	254,339,702.00
15.11.2024 18:30	225.4699	224.91	225.31	225.1202	361,657,608.00
15.11.2024 19:00	225.1387	224.695	225.075	224.8787	371,365,663.00
15.11.2024 19:30	224.88	224.29	224.835	224.735	366,766,685.00
15.11.2024 20:00	224.91	224.52	224.76	224.74	465,010,156.00
15.11.2024 20:30	224.81	224.47	224.675	224.6	485,660,973.00
15.11.2024 21:00	224.91	224.3999	224.685	224.405	372,475,731.00
15.11.2024 21:30	224.91	224.35	224.41	224.82	539,706,472.00
15.11.2024 22:00	225.16	224.82	224.8201	224.82	436,488,550.00
15.11.2024 22:30	225.12	224.575	224.895	225.1	482,786,363.00
18.11.2024 16:30	227.06	225.17	225.25	226.92	33,851,839.00
18.11.2024 17:00	228.205	226.94	226.94	228.13	72,370,394.00
18.11.2024 17:30	228.8724	228.47	228.56	228.52	83,216,267.00
18.11.2024 18:00	229.19	228.4	228.47	229.06	163,912,448.00
18.11.2024 18:30	229.12	228.385	229.085	228.55	247,567,692.00
18.11.2024 19:00	228.83	228.3701	228.5689	228.765	260,099,637.00
18.11.2024 19:30	229.5549	228.68	228.7484	229.5549	268,563,322.00
18.11.2024 20:00	229.72	229.075	229.62	229.075	273,216,359.00
18.11.2024 20:30	229.48	228.704	229.02	229.446	375,290,247.00
18.11.2024 21:00	229.38	228.7394	229.38	228.8265	162,092,306.00
18.11.2024 21:30	229.055	228.78	228.79	228.87	361,292,750.00
18.11.2024 22:00	228.88	228.06	228.84	228.06	337,264,486.00
18.11.2024 22:30	228.04	227.41	228.04	227.86	384,586,140.00
19.11.2024 16:30	228.5199	226.75	226.75	228.3242	28,276,064.00
19.11.2024 17:00	228.865	228.08	228.47	228.865	54,355,541.00
19.11.2024 17:30	229.43	228.71	228.9858	229.05	63,767,725.00
19.11.2024 18:00	229.42	229.105	229.13	229.31	68,875,871.00
19.11.2024 18:30	229.63	229.195	229.3	229.36	190,681,082.00
19.11.2024 19:00	229.8469	229.23	229.335	229.8469	250,719,649.00
19.11.2024 19:30	230.15	229.385	229.8599	229.405	223,439,767.00
19.11.2024 20:00	229.811	229.375	229.375	229.55	239,432,131.00
19.11.2024 20:30	229.9504	229.465	229.55	229.935	348,694,984.00
19.11.2024 21:00	229.985	229.39	229.93	229.39	341,477,786.00
19.11.2024 21:30	229.48	228.6829	229.46	228.79	320,507,252.00
19.11.2024 22:00	228.85	228.36	228.8	228.445	357,686,070.00
19.11.2024 22:30	228.65	227.8	228.42	228.24	376,637,224.00
20.11.2024 16:30	229.912	227.6197	227.93	227.6197	40,852,808.00
20.11.2024 17:00	227.92	226.4576	227.79	226.5299	70,405,755.00
20.11.2024 17:30	227.19	226.43	226.55	226.94	72,113,071.00
20.11.2024 18:00	227.06	226.13	226.98	226.21	135,645,953.00
20.11.2024 18:30	227.63	225.94	226.135	227.55	210,960,551.00
20.11.2024 19:00	227.558	226.6025	227.46	226.8774	199,105,658.00
20.11.2024 19:30	227.3401	226.81	226.85	226.9028	245,098,030.00
20.11.2024 20:00	227.03	226.42	226.9	226.85	235,346,741.00
20.11.2024 20:30	226.97	226.41	226.8	226.89	241,881,713.00
20.11.2024 21:00	226.91	226.6249	226.9	226.81	334,722,849.00
20.11.2024 21:30	227.4499	226.7	226.83	227.42	335,234,988.00
20.11.2024 22:00	227.975	227.2732	227.4	227.955	308,212,675.00
20.11.2024 22:30	228.925	227.97	227.97	228.8	244,037,211.00
21.11.2024 16:30	229.43	226.93	228.925	227.0572	27,360,998.00
21.11.2024 17:00	227.24	225.955	226.98	225.965	80,995,322.00
21.11.2024 17:30	228.2801	225.895	225.895	228.2801	106,759,423.00
21.11.2024 18:00	228.86	228.2	228.32	228.76	142,219,405.00
21.11.2024 18:30	229.08	228.53	228.6768	228.85	293,766,289.00
21.11.2024 19:00	229.43	228.625	228.885	229.29	328,704,294.00
21.11.2024 19:30	230.08	229.32	229.345	229.7628	280,264,484.00
21.11.2024 20:00	230.01	229.68	229.795	229.84	358,202,367.00
21.11.2024 20:30	229.93	229.23	229.82	229.4795	388,904,209.00
21.11.2024 21:00	229.655	229.24	229.485	229.39	413,545,701.00
21.11.2024 21:30	229.41	229.02	229.41	229.38	456,176,988.00
21.11.2024 22:00	229.55	229.0501	229.41	229.29	296,070,457.00
21.11.2024 22:30	229.27	228.38	229.27	228.4901	406,972,234.00
22.11.2024 16:30	229.98	228.06	228.06	229.86	30,452,144.00
22.11.2024 17:00	229.75	229.1137	229.6	229.26	72,309,107.00
22.11.2024 17:30	229.91	229.1145	229.36	229.48	104,742,890.00
22.11.2024 18:00	229.61	228.885	229.59	229.49	191,662,638.00
22.11.2024 18:30	229.67	229.04	229.47	229.58	242,940,687.00
22.11.2024 19:00	230.08	229.55	229.5745	230.005	264,470,025.00
22.11.2024 19:30	230.52	229.69	229.935	230.38	302,734,584.00
22.11.2024 20:00	230.71	230.155	230.45	230.177	295,160,178.00
22.11.2024 20:30	230.35	229.8399	230.185	229.895	353,734,730.00
22.11.2024 21:00	229.97	229.375	229.8571	229.43	397,867,855.00
22.11.2024 21:30	229.625	229.3583	229.4	229.49	415,824,877.00
22.11.2024 22:00	229.48	229.01	229.4371	229.01	342,426,564.00
22.11.2024 22:30	230.01	229.34	229.34	229.925	256,983,907.00

צרו איתנו קשר *5988