גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > סופר מיקרו קמפיוטר > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סופר מיקרו קמפיוטר

Super Micro Computer

מניה SMCI נאסד"ק USD

שער

33.15

שינוי

+11.62%

שינוי ב USD

3.45

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	32.47	32.47	32.47	32.47	0.00
16:50	32.85	32.85	32.85	32.85	11,795,720.00
17:00	33.2126	33.2126	33.2126	33.2126	14,558,800.00
17:10	33.5104	33.5104	33.5104	33.5104	8,472,180.00
17:20	32.88	32.88	32.88	32.88	5,698,500.00
17:30	32.5537	32.5537	32.5537	32.5537	5,879,070.00
17:40	33.6716	33.6716	33.6716	33.6716	5,539,740.00
17:50	33.7717	33.7717	33.7717	33.7717	6,995,470.00
18:00	33.12	33.12	33.12	33.12	5,339,040.00
18:10	33.17	33.17	33.17	33.17	2,758,330.00
18:20	32.9	32.9	32.9	32.9	2,853,660.00
18:30	32.5791	32.5791	32.5791	32.5791	4,408,250.00
18:40	32.02	32.02	32.02	32.02	4,533,130.00
18:50	32.055	32.055	32.055	32.055	3,435,430.00
19:00	32.2527	32.2527	32.2527	32.2527	1,651,960.00
19:10	32.143	32.143	32.143	32.143	1,992,800.00
19:20	32.19	32.19	32.19	32.19	2,100,700.00
19:30	32.64	32.64	32.64	32.64	2,734,200.00
19:40	32.888	32.888	32.888	32.888	3,151,600.00
19:50	33.16	33.16	33.16	33.16	2,115,100.00
20:00	33.0767	33.0767	33.0767	33.0767	1,922,800.00
20:10	32.9193	32.9193	32.9193	32.9193	1,696,600.00
20:20	33.1314	33.1314	33.1314	33.1314	1,551,000.00
20:30	33.0799	33.0799	33.0799	33.0799	1,481,000.00
20:40	32.8	32.8	32.8	32.8	1,407,800.00
20:50	32.8	32.8	32.8	32.8	1,276,600.00
21:00	32.895	32.895	32.895	32.895	781,500.00
21:10	33.07	33.07	33.07	33.07	2,892,200.00
21:20	32.91	32.91	32.91	32.91	1,671,700.00
21:30	32.7978	32.7978	32.7978	32.7978	3,071,400.00
21:40	33.3	33.3	33.3	33.3	2,296,500.00
21:50	33.0851	33.0851	33.0851	33.0851	1,686,400.00
22:00	33.031	33.031	33.031	33.031	1,240,200.00
22:10	33.075	33.075	33.075	33.075	1,686,400.00
22:20	33.09	33.09	33.09	33.09	1,165,000.00
22:30	33.1199	33.1199	33.1199	33.1199	1,459,900.00
22:40	32.76	32.76	32.76	32.76	2,734,900.00
22:50	33.055	33.055	33.055	33.055	2,365,400.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	18.09	17.655	18.06	17.68	14,807,399.00
15.11.2024 17:30	17.84	17.52	17.68	17.565	22,418,400.00
15.11.2024 18:00	17.6068	17.2644	17.55	17.58	35,484,255.00
15.11.2024 18:30	17.6299	17.37	17.6	17.555	52,375,244.00
15.11.2024 19:00	17.73	17.405	17.535	17.4984	53,382,546.00
15.11.2024 19:30	17.7599	17.47	17.4948	17.72	51,831,768.00
15.11.2024 20:00	17.825	17.63	17.72	17.825	59,920,521.00
15.11.2024 20:30	17.965	17.779	17.825	17.965	63,225,771.00
15.11.2024 21:00	18.0396	17.695	17.975	17.7	49,661,190.00
15.11.2024 21:30	17.825	17.635	17.6801	17.825	71,588,114.00
15.11.2024 22:00	18.675	17.82	17.8373	18.675	59,531,917.00
15.11.2024 22:30	18.757	18.29	18.725	18.5901	71,143,256.00
18.11.2024 16:30	22.3871	20.07	20.07	21.2	23,571,268.00
18.11.2024 17:00	20.99	20.06	20.99	20.06	41,659,717.00
18.11.2024 17:30	21.02	20.0305	20.0305	20.618	42,761,305.00
18.11.2024 18:00	21.5	20.7	20.7	21.4947	82,114,183.00
18.11.2024 18:30	21.91	21.44	21.56	21.6979	120,805,704.00
18.11.2024 19:00	21.9237	21.505	21.6889	21.738	123,570,819.00
18.11.2024 19:30	22.28	21.6003	21.6866	22.2599	125,724,816.00
18.11.2024 20:00	22.395	21.93	22.22	22.3401	126,157,388.00
18.11.2024 20:30	23.34	22.17	22.33	23.29	178,619,028.00
18.11.2024 21:00	23.365	22.74	23.365	22.8	84,149,086.00
18.11.2024 21:30	23.17	22.8304	22.8304	23.098	191,637,887.00
18.11.2024 22:00	23.83	23.0197	23.115	23.67	176,744,904.00
18.11.2024 22:30	23.51	20.78	23.51	21.64	196,809,705.00
19.11.2024 16:30	28.3296	25.81	27.16	27.965	57,044,147.00
19.11.2024 17:00	27.88	26.67	27.7973	27.414	107,276,625.00
19.11.2024 17:30	28.336	27.12	27.495	28.1882	119,247,006.00
19.11.2024 18:00	29.23	28.1	28.1	28.33	125,928,413.00
19.11.2024 18:30	29.245	28.0403	28.27	29.165	358,286,234.00
19.11.2024 19:00	29.15	28.47	29.11	28.97	419,330,591.00
19.11.2024 19:30	28.7833	27.569	28.7833	27.81	322,078,021.00
19.11.2024 20:00	28.125	27.62	27.76	27.99	330,196,737.00
19.11.2024 20:30	28.52	27.9869	28	28.45	471,806,038.00
19.11.2024 21:00	28.5498	28.1699	28.34	28.1699	452,205,057.00
19.11.2024 21:30	28.5	27.81	28.077	28.435	405,174,800.00
19.11.2024 22:00	28.77	28.3935	28.46	28.48	446,894,223.00
19.11.2024 22:30	28.74	28.074	28.49	28.27	448,654,294.00
20.11.2024 16:30	27.5	26.2599	27.26	26.44	19,209,275.00
20.11.2024 17:00	26.477	25.86	26.41	26.41	33,548,326.00
20.11.2024 17:30	27.04	26.36	26.36	26.95	35,253,564.00
20.11.2024 18:00	26.99	26.29	26.99	26.3197	66,733,805.00
20.11.2024 18:30	26.33	25.98	26.31	26.07	98,585,926.00
20.11.2024 19:00	26.215	25.8802	26.06	26.07	91,745,163.00
20.11.2024 19:30	26.27	26.02	26.05	26.1	111,985,338.00
20.11.2024 20:00	26.2199	25.92	26.03	25.94	104,858,531.00
20.11.2024 20:30	25.9657	25.28	25.95	25.39	107,280,400.00
20.11.2024 21:00	25.51	24.935	25.43	24.965	154,022,171.00
20.11.2024 21:30	25.73	25.07	25.07	25.59	162,550,293.00
20.11.2024 22:00	25.79	25.39	25.6	25.79	150,685,160.00
20.11.2024 22:30	26.0592	25.595	25.7901	25.755	112,947,531.00
21.11.2024 16:30	27.9578	27.193	27.66	27.2901	15,084,628.00
21.11.2024 17:00	27.8	26.73	27.23	27.1308	34,160,591.00
21.11.2024 17:30	27.53	26.8899	27.005	27.4942	42,044,689.00
21.11.2024 18:00	28.545	27.505	27.58	28.545	52,433,179.00
21.11.2024 18:30	30	28.587	28.587	29.2713	133,022,095.00
21.11.2024 19:00	30.0101	29.17	29.17	30.0101	168,342,603.00
21.11.2024 19:30	30.45	29.5893	29.9301	29.755	144,288,566.00
21.11.2024 20:00	30.225	29.37	29.7004	29.9703	187,174,236.00
21.11.2024 20:30	30.055	29.54	29.9745	29.76	204,086,381.00
21.11.2024 21:00	29.795	29.14	29.7105	29.14	213,246,237.00
21.11.2024 21:30	29.74	29.0196	29.04	29.62	228,331,595.00
21.11.2024 22:00	30.4699	29.585	29.585	30.31	154,564,369.00
21.11.2024 22:30	30.27	29.271	30.27	29.73	203,212,222.00
22.11.2024 16:30	34.26	30.7	30.8	32.93	39,713,500.00
22.11.2024 17:00	33.5104	32.34	33.1361	32.745	102,362,834.00
22.11.2024 17:30	34.19	32.73	32.955	33.1693	147,943,212.00
22.11.2024 18:00	33.335	32.43	33.27	32.52	241,282,959.00
22.11.2024 18:30	32.57	31.79	32.55	32.1865	283,201,086.00
22.11.2024 19:00	32.785	31.8	32.1356	32.46	289,340,926.00
22.11.2024 19:30	33.23	32.53	32.53	33.106	322,895,753.00
22.11.2024 20:00	33.2302	32.74	32.9898	32.99	293,748,301.00
22.11.2024 20:30	33.11	32.6803	33.11	33	337,679,329.00
22.11.2024 21:00	33.375	32.3962	33.1194	32.87	367,295,415.00
22.11.2024 21:30	33.3	32.88	32.88	33.015	379,409,486.00
22.11.2024 22:00	33.17	32.82	33.0499	33.08	305,282,048.00
22.11.2024 22:30	33.22	32.6996	33.0696	33.135	218,979,156.00

צרו איתנו קשר *5988