גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסטרה-זנקה > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרה-זנקה

AstraZeneca

מניה AZN נאסד"ק USD

שער

65.63

שינוי

+2.13%

שינוי ב USD

1.37

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	65.8	65.8	65.8	65.8	0.00
16:50	65.7401	65.7401	65.7401	65.7401	346,044.00
17:00	65.9	65.9	65.9	65.9	175,631.00
17:10	66.2	66.2	66.2	66.2	268,593.00
17:20	66.23	66.23	66.23	66.23	244,951.00
17:30	66.33	66.33	66.33	66.33	309,225.00
17:40	66.065	66.065	66.065	66.065	170,217.00
17:50	66.13	66.13	66.13	66.13	128,453.00
18:00	66.055	66.055	66.055	66.055	117,743.00
18:10	66.05	66.05	66.05	66.05	123,270.00
18:20	65.975	65.975	65.975	65.975	135,110.00
18:30	66.02	66.02	66.02	66.02	460,476.00
18:40	65.97	65.97	65.97	65.97	216,368.00
18:50	66.06	66.06	66.06	66.06	147,752.00
19:00	66.2481	66.2481	66.2481	66.2481	117,043.00
19:10	66.235	66.235	66.235	66.235	111,682.00
19:20	66.165	66.165	66.165	66.165	100,860.00
19:30	66.16	66.16	66.16	66.16	61,952.00
19:40	65.965	65.965	65.965	65.965	83,733.00
19:50	65.8558	65.8558	65.8558	65.8558	147,512.00
20:00	65.92	65.92	65.92	65.92	55,053.00
20:10	65.77	65.77	65.77	65.77	51,808.00
20:20	65.78	65.78	65.78	65.78	55,321.00
20:30	65.785	65.785	65.785	65.785	81,978.00
20:40	65.7614	65.7614	65.7614	65.7614	87,721.00
20:50	65.7312	65.7312	65.7312	65.7312	46,798.00
21:00	65.65	65.65	65.65	65.65	89,834.00
21:10	65.68	65.68	65.68	65.68	142,233.00
21:20	65.67	65.67	65.67	65.67	66,717.00
21:30	65.69	65.69	65.69	65.69	74,320.00
21:40	65.835	65.835	65.835	65.835	89,459.00
21:50	65.8	65.8	65.8	65.8	81,839.00
22:00	65.69	65.69	65.69	65.69	70,807.00
22:10	65.63	65.63	65.63	65.63	80,189.00
22:20	65.5977	65.5977	65.5977	65.5977	75,246.00
22:30	65.615	65.615	65.615	65.615	75,738.00
22:40	65.65	65.65	65.65	65.65	87,595.00
22:50	65.6692	65.6692	65.6692	65.6692	228,409.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	63.74	63.54	63.61	63.725	4,535,234.00
15.11.2024 17:30	63.73	63.395	63.73	63.395	7,769,996.00
15.11.2024 18:00	63.585	63.34	63.4	63.45	13,884,614.00
15.11.2024 18:30	63.6	63.445	63.455	63.48	20,958,447.00
15.11.2024 19:00	63.63	63.465	63.475	63.54	21,069,183.00
15.11.2024 19:30	63.55	63.425	63.5375	63.475	19,754,316.00
15.11.2024 20:00	63.55	63.44	63.48	63.55	22,511,086.00
15.11.2024 20:30	63.6	63.49	63.555	63.5	24,150,267.00
15.11.2024 21:00	63.52	63.29	63.495	63.29	18,420,805.00
15.11.2024 21:30	63.39	63.275	63.285	63.31	26,171,282.00
15.11.2024 22:00	63.355	63.225	63.32	63.305	21,950,843.00
15.11.2024 22:30	63.3499	63.175	63.315	63.215	24,694,759.00
18.11.2024 16:30	63.035	62.815	62.98	62.88	2,393,195.00
18.11.2024 17:00	63.01	62.88	62.955	62.945	4,426,393.00
18.11.2024 17:30	63.0816	62.955	62.99	63.02	5,401,125.00
18.11.2024 18:00	63.28	63.01	63.05	63.22	11,866,332.00
18.11.2024 18:30	63.535	63.24	63.305	63.535	18,225,047.00
18.11.2024 19:00	63.645	63.535	63.56	63.55	19,373,871.00
18.11.2024 19:30	63.6	63.47	63.535	63.595	20,150,592.00
18.11.2024 20:00	63.625	63.495	63.595	63.495	18,544,279.00
18.11.2024 20:30	63.615	63.445	63.485	63.5	24,918,232.00
18.11.2024 21:00	63.55	63.39	63.5	63.39	9,901,268.00
18.11.2024 21:30	63.465	63.34	63.35	63.435	23,260,390.00
18.11.2024 22:00	63.45	63.34	63.43	63.39	21,169,979.00
18.11.2024 22:30	63.435	63.285	63.385	63.365	24,727,699.00
19.11.2024 16:30	63.69	63.31	63.62	63.34	982,915.00
19.11.2024 17:00	63.65	63.35	63.35	63.63	2,960,715.00
19.11.2024 17:30	63.795	63.615	63.65	63.775	4,355,291.00
19.11.2024 18:00	64.12	63.86	63.86	64.12	4,467,403.00
19.11.2024 18:30	64.12	63.86	64.12	63.875	13,856,484.00
19.11.2024 19:00	63.95	63.81	63.875	63.84	15,580,725.00
19.11.2024 19:30	63.92	63.8225	63.835	63.895	12,567,514.00
19.11.2024 20:00	63.895	63.83	63.865	63.895	13,121,006.00
19.11.2024 20:30	63.97	63.89	63.8999	63.945	17,756,541.00
19.11.2024 21:00	63.95	63.86	63.95	63.91	18,231,258.00
19.11.2024 21:30	63.92	63.765	63.91	63.775	16,742,998.00
19.11.2024 22:00	63.79	63.74	63.775	63.78	18,755,010.00
19.11.2024 22:30	63.8	63.715	63.785	63.79	19,354,459.00
20.11.2024 16:30	63.89	63.5092	63.86	63.79	1,282,415.00
20.11.2024 17:00	63.8811	63.63	63.825	63.7589	2,728,655.00
20.11.2024 17:30	63.82	63.72	63.765	63.755	2,880,629.00
20.11.2024 18:00	63.8	63.6621	63.75	63.695	5,475,776.00
20.11.2024 18:30	63.75	63.56	63.699	63.6677	8,264,178.00
20.11.2024 19:00	63.705	63.32	63.6601	63.365	8,488,663.00
20.11.2024 19:30	63.42	63.125	63.37	63.15	11,240,192.00
20.11.2024 20:00	63.13	63.005	63.05	63.01	12,820,498.00
20.11.2024 20:30	63.02	62.875	63.005	62.965	13,647,692.00
20.11.2024 21:00	63	62.935	62.965	62.955	19,624,431.00
20.11.2024 21:30	63.14	62.945	62.95	63.14	20,525,556.00
20.11.2024 22:00	63.155	62.99	63.155	63.025	20,151,576.00
20.11.2024 22:30	63.2484	63.035	63.04	63.195	15,608,846.00
21.11.2024 16:30	63.84	63.65	63.74	63.6692	1,798,244.00
21.11.2024 17:00	63.837	63.58	63.69	63.7	4,765,808.00
21.11.2024 17:30	63.815	63.66	63.7	63.75	6,119,053.00
21.11.2024 18:00	63.845	63.76	63.8	63.845	7,938,443.00
21.11.2024 18:30	63.855	63.65	63.8501	63.685	16,413,761.00
21.11.2024 19:00	63.82	63.535	63.65	63.82	19,217,717.00
21.11.2024 19:30	63.94	63.77	63.81	63.8	17,738,896.00
21.11.2024 20:00	63.95	63.77	63.8	63.905	22,358,278.00
21.11.2024 20:30	63.925	63.815	63.905	63.85	24,718,999.00
21.11.2024 21:00	63.86	63.685	63.855	63.805	25,376,414.00
21.11.2024 21:30	63.9	63.7609	63.795	63.855	26,569,987.00
21.11.2024 22:00	63.905	63.825	63.85	63.865	18,237,242.00
21.11.2024 22:30	64.3371	63.79	63.85	64.255	26,028,413.00
22.11.2024 16:30	65.95	65.64	65.7	65.95	2,109,206.00
22.11.2024 17:00	66.44	65.94	65.94	66.285	5,547,226.00
22.11.2024 17:30	66.295	66.03	66.28	66.1	8,319,015.00
22.11.2024 18:00	66.09	65.885	66.05	66.03	14,218,869.00
22.11.2024 18:30	66.25	65.97	66	66.22	18,219,337.00
22.11.2024 19:00	66.255	66.095	66.21	66.105	19,104,267.00
22.11.2024 19:30	66.105	65.81	66.105	65.9	21,394,967.00
22.11.2024 20:00	65.91	65.73	65.91	65.73	19,358,686.00
22.11.2024 20:30	65.79	65.65	65.73	65.715	22,279,625.00
22.11.2024 21:00	65.72	65.62	65.69	65.72	24,748,435.00
22.11.2024 21:30	65.85	65.685	65.7009	65.705	26,350,651.00
22.11.2024 22:00	65.67	65.575	65.67	65.615	22,253,901.00
22.11.2024 22:30	65.685	65.62	65.635	65.635	16,429,743.00

צרו איתנו קשר *5988