גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלטאיר אנג'נירינג > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלטאיר אנג'נירינג

Altair Engineering

מניה ALTR נאסד"ק USD

שער

105.20

שינוי

+0.81%

שינוי ב USD

0.85

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	104.39	104.39	104.39	104.39	0.00
16:50	104.44	104.44	104.44	104.44	32,225.00
17:00	104.605	104.605	104.605	104.605	16,698.00
17:10	104.5	104.5	104.5	104.5	14,316.00
17:20	104.5	104.5	104.5	104.5	10,021.00
17:30	104.52	104.52	104.52	104.52	12,053.00
17:40	104.55	104.55	104.55	104.55	16,781.00
17:50	104.545	104.545	104.545	104.545	14,190.00
18:00	104.56	104.56	104.56	104.56	4,567.00
18:10	104.6	104.6	104.6	104.6	4,613.00
18:20	104.655	104.655	104.655	104.655	16,713.00
18:30	104.875	104.875	104.875	104.875	19,131.00
18:40	104.99	104.99	104.99	104.99	9,933.00
18:50	105.25	105.25	105.25	105.25	40,166.00
19:00	105.04	105.04	105.04	105.04	21,438.00
19:10	105.05	105.05	105.05	105.05	3,979.00
19:20	105.07	105.07	105.07	105.07	1,726.00
19:30	105.11	105.11	105.11	105.11	11,390.00
19:40	105.05	105.05	105.05	105.05	5,497.00
19:50	105.05	105.05	105.05	105.05	6,046.00
20:00	105.1	105.1	105.1	105.1	9,493.00
20:10	105.1	105.1	105.1	105.1	7,517.00
20:20	105.11	105.11	105.11	105.11	19,251.00
20:30	105.07	105.07	105.07	105.07	16,169.00
20:40	105.075	105.075	105.075	105.075	10,388.00
20:50	105.08	105.08	105.08	105.08	4,389.00
21:00	105.07	105.07	105.07	105.07	5,155.00
21:10	105.005	105.005	105.005	105.005	9,803.00
21:20	104.975	104.975	104.975	104.975	10,001.00
21:30	104.985	104.985	104.985	104.985	6,078.00
21:40	104.94	104.94	104.94	104.94	11,791.00
21:50	105	105	105	105	12,761.00
22:00	104.99	104.99	104.99	104.99	6,652.00
22:10	104.98	104.98	104.98	104.98	7,485.00
22:20	105.15	105.15	105.15	105.15	56,721.00
22:30	105.12	105.12	105.12	105.12	19,237.00
22:40	105.1442	105.1442	105.1442	105.1442	14,033.00
22:50	105.185	105.185	105.185	105.185	16,574.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	104	103.9	103.95	104	888,864.00
18.11.2024 17:30	104	103.93	104	103.95	1,047,532.00
18.11.2024 18:00	103.97	103.9	103.95	103.91	1,477,118.00
18.11.2024 18:30	103.98	103.9	103.92	103.92	1,632,430.00
18.11.2024 19:00	103.94	103.86	103.92	103.9	1,532,972.00
18.11.2024 19:30	103.95	103.89	103.9	103.95	1,223,756.00
18.11.2024 20:00	103.96	103.85	103.95	103.85	1,592,132.00
18.11.2024 20:30	104	103.87	103.895	103.99	2,002,524.00
18.11.2024 21:00	104	103.94	103.995	103.98	1,712,693.00
18.11.2024 21:30	103.98	103.93	103.97	103.945	2,446,332.00
18.11.2024 22:00	103.98	103.735	103.94	103.85	3,975,037.00
18.11.2024 22:30	103.949	103.77	103.8575	103.91	4,763,446.00
19.11.2024 16:30	103.95	103.755	103.95	103.83	130,234.00
19.11.2024 17:00	103.99	103.79	103.82	103.97	520,118.00
19.11.2024 17:30	104	103.97	103.98	103.99	718,851.00
19.11.2024 18:00	103.995	103.96	103.99	103.96	684,778.00
19.11.2024 18:30	104.07	103.95	103.98	104.05	2,014,245.00
19.11.2024 19:00	104.08	103.96	104.05	103.96	3,525,602.00
19.11.2024 19:30	104	103.94	104	103.97	3,400,647.00
19.11.2024 20:00	104.01	103.965	103.97	103.99	2,870,779.00
19.11.2024 20:30	104.01	103.95	103.97	103.99	4,603,762.00
19.11.2024 21:00	104	103.97	103.975	103.99	4,925,333.00
19.11.2024 21:30	104.05	103.9784	104	104.04	4,855,056.00
19.11.2024 22:00	104.16	104.03	104.03	104.1001	7,021,475.00
19.11.2024 22:30	104.25	104.14	104.15	104.25	6,991,845.00
20.11.2024 16:30	104.5	104.18	104.18	104.39	69,745.00
20.11.2024 17:00	104.56	104.37	104.395	104.56	321,672.00
20.11.2024 17:30	104.85	104.6	104.6	104.655	684,892.00
20.11.2024 18:00	104.65	104.44	104.65	104.44	916,244.00
20.11.2024 18:30	104.565	104.39	104.41	104.5	1,131,329.00
20.11.2024 19:00	104.5	104.34	104.48	104.345	988,507.00
20.11.2024 19:30	104.405	104.28	104.34	104.37	1,929,248.00
20.11.2024 20:00	104.49	104.38	104.43	104.465	1,326,081.00
20.11.2024 20:30	104.48	104.4	104.4467	104.48	1,274,583.00
20.11.2024 21:00	104.48	104.395	104.475	104.46	1,292,344.00
20.11.2024 21:30	104.54	104.365	104.46	104.43	1,886,067.00
20.11.2024 22:00	104.47	104.41	104.41	104.45	2,282,831.00
20.11.2024 22:30	104.505	104.34	104.45	104.35	2,494,671.00
21.11.2024 16:30	104.63	104.2825	104.63	104.2825	142,145.00
21.11.2024 17:00	104.5	104.27	104.27	104.36	482,390.00
21.11.2024 17:30	104.435	104.28	104.36	104.43	882,924.00
21.11.2024 18:00	104.455	104.35	104.43	104.4	1,056,362.00
21.11.2024 18:30	104.405	104.35	104.39	104.38	1,044,666.00
21.11.2024 19:00	104.385	104.33	104.38	104.38	1,637,843.00
21.11.2024 19:30	104.565	104.363	104.405	104.48	1,295,250.00
21.11.2024 20:00	104.54	104.4701	104.51	104.485	1,513,316.00
21.11.2024 20:30	104.52	104.44	104.485	104.44	1,533,778.00
21.11.2024 21:00	104.52	104.42	104.44	104.47	2,343,855.00
21.11.2024 21:30	104.53	104.459	104.49	104.53	2,710,735.00
21.11.2024 22:00	104.54	104.45	104.53	104.45	1,752,933.00
21.11.2024 22:30	104.46	104.28	104.43	104.36	3,735,025.00
22.11.2024 16:30	104.61	104.3	104.36	104.53	205,570.00
22.11.2024 17:00	104.58	104.45	104.5	104.51	369,110.00
22.11.2024 17:30	104.615	104.51	104.53	104.595	493,290.00
22.11.2024 18:00	104.935	104.59	104.61	104.9	881,790.00
22.11.2024 18:30	105.25	104.9	104.9	105.035	1,314,418.00
22.11.2024 19:00	105.125	105	105.02	105.125	624,131.00
22.11.2024 19:30	105.12	105.03	105.045	105.06	1,093,011.00
22.11.2024 20:00	105.16	105.03	105.1	105.04	1,376,884.00
22.11.2024 20:30	105.1	105.03	105.07	105.09	1,969,023.00
22.11.2024 21:00	105.07	104.965	105.07	104.97	1,268,513.00
22.11.2024 21:30	105	104.86	104.985	104.95	1,284,708.00
22.11.2024 22:00	105.15	104.9	104.955	105.1	2,922,575.00
22.11.2024 22:30	105.235	105.121	105.135	105.17	2,539,195.00

צרו איתנו קשר *5988