גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 24.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	381.16	381.16	381.16	381.16	0.00
16:50	381.34	381.34	381.34	381.34	74,232.00
17:00	382.13	382.13	382.13	382.13	22,209.00
17:10	381.37	381.37	381.37	381.37	21,093.00
17:20	381.1627	381.1627	381.1627	381.1627	30,450.00
17:30	381.125	381.125	381.125	381.125	25,396.00
17:40	381.03	381.03	381.03	381.03	21,710.00
17:50	381.805	381.805	381.805	381.805	54,378.00
18:00	380.63	380.63	380.63	380.63	37,183.00
18:10	381.6	381.6	381.6	381.6	28,361.00
18:20	381.64	381.64	381.64	381.64	22,243.00
18:30	381.37	381.37	381.37	381.37	20,246.00
18:40	380.29	380.29	380.29	380.29	25,241.00
18:50	381.27	381.27	381.27	381.27	22,330.00
19:00	381.1721	381.1721	381.1721	381.1721	28,417.00
19:10	381.935	381.935	381.935	381.935	31,769.00
19:20	381.46	381.46	381.46	381.46	33,682.00
19:30	380.9901	380.9901	380.9901	380.9901	22,238.00
19:40	381.715	381.715	381.715	381.715	23,160.00
19:50	381.45	381.45	381.45	381.45	5,513.00
20:00	381.805	381.805	381.805	381.805	39,910.00
20:10	381.51	381.51	381.51	381.51	29,580.00
20:20	381.02	381.02	381.02	381.02	20,784.00
20:30	380.45	380.45	380.45	380.45	7,963.00
20:40	379.395	379.395	379.395	379.395	11,717.00
20:50	379.155	379.155	379.155	379.155	8,730.00
21:00	379.495	379.495	379.495	379.495	12,821.00
21:10	379.695	379.695	379.695	379.695	16,912.00
21:20	380	380	380	380	30,758.00
21:30	380.195	380.195	380.195	380.195	30,368.00
21:40	379.73	379.73	379.73	379.73	23,267.00
21:50	380.4001	380.4001	380.4001	380.4001	17,211.00
22:00	380.8	380.8	380.8	380.8	10,772.00
22:10	381.85	381.85	381.85	381.85	26,992.00
22:20	381.81	381.81	381.81	381.81	12,414.00
22:30	381.73	381.73	381.73	381.73	18,142.00
22:40	381.46	381.46	381.46	381.46	29,160.00
22:50	381.655	381.655	381.655	381.655	20,360.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.02.2026 17:00	377.4	375.58	375.58	376.805	2,262,724.00
19.02.2026 17:30	378.06	376.515	376.75	377.125	4,345,975.00
19.02.2026 18:00	377.745	376.805	377.48	376.962	5,449,183.00
19.02.2026 18:30	377.17	376.49	376.87	376.775	7,470,866.00
19.02.2026 19:00	377.43	376.34	376.94	377.32	11,080,156.00
19.02.2026 19:30	377.835	376.965	377.355	377.03	10,905,448.00
19.02.2026 20:00	377.85	377.035	377.28	377.035	8,616,107.00
19.02.2026 20:30	377.68	374.47	377.2216	374.53	18,425,275.00
19.02.2026 21:00	375.83	374.385	374.425	375.37	16,115,144.00
19.02.2026 21:30	375.63	374.46	375.475	374.88	21,034,440.00
19.02.2026 22:00	375.85	374.9739	375.01	375.6	20,786,087.00
19.02.2026 22:30	376.515	375.42	375.46	375.8275	30,644,525.00
20.02.2026 16:30	376.01	372	372.77	374.015	2,152,984.00
20.02.2026 17:00	375.11	372.375	374.23	374.8	3,420,270.00
20.02.2026 17:30	375.5	373.65	374.595	374.74	7,622,108.00
20.02.2026 18:00	375.675	373.44	375.06	373.67	12,659,397.00
20.02.2026 18:30	374.87	373.49	373.665	374.5	17,776,195.00
20.02.2026 19:00	374.675	372.71	374.275	373.2192	21,984,755.00
20.02.2026 19:30	374.5	372.35	373.635	374.23	28,963,982.00
20.02.2026 20:00	374.825	373.78	374.615	374.09	32,743,520.00
20.02.2026 20:30	375.43	373.685	373.695	373.69	37,572,087.00
20.02.2026 21:00	374.54	373.6525	373.685	374.3305	37,936,610.00
20.02.2026 21:30	374.8856	372.625	374.41	372.625	44,839,299.00
20.02.2026 22:00	375.82	372.8075	372.8075	375.82	45,006,436.00
20.02.2026 22:30	376.48	373.96	375.78	374.72	52,095,279.00
23.02.2026 16:30	379.84	375	375	379.75	1,627,864.00
23.02.2026 17:00	379.75	375.13	379.75	375.13	3,782,004.00
23.02.2026 17:30	378.5842	374.95	374.95	378.5842	7,348,449.00
23.02.2026 18:00	378.72	377.18	377.88	378.32	9,019,036.00
23.02.2026 18:30	380.63	378.27	378.4	380.59	11,539,143.00
23.02.2026 19:00	381.6599	380.69	380.735	381.48	16,952,575.00
23.02.2026 19:30	381.355	379.085	381.32	379.416	17,689,645.00
23.02.2026 20:00	380.66	379.33	379.34	380.3	24,316,756.00
23.02.2026 20:30	381.59	380.3	380.3164	380.4728	20,633,161.00
23.02.2026 21:00	381.25	379.95	380.4701	381.125	18,892,974.00
23.02.2026 21:30	381.6999	380.02	380.92	380.02	23,546,521.00
23.02.2026 22:00	380.35	379.12	380.0801	379.535	24,504,118.00
23.02.2026 22:30	380.3	379.03	379.48	379.46	42,480,849.00
24.02.2026 16:30	383.2	379.325	380.555	381.425	2,043,013.00
24.02.2026 17:00	382.005	380.2	382.005	380.26	3,528,473.00
24.02.2026 17:30	381.93	380.3	380.3	380.855	5,264,931.00
24.02.2026 18:00	382.115	380.81	380.81	380.8928	7,576,974.00
24.02.2026 18:30	381.755	380.15	380.6301	381.68	10,418,190.00
24.02.2026 19:00	382.1	380.9901	381.5	381.84	11,849,800.00
24.02.2026 19:30	382.34	381.26	381.655	381.83	11,058,113.00
24.02.2026 20:00	381.95	379.69	381.95	379.69	13,049,312.00
24.02.2026 20:30	379.545	378.88	379.545	379.39	13,644,474.00
24.02.2026 21:00	380.31	379.23	379.23	379.915	17,088,608.00
24.02.2026 21:30	381.755	379.6064	380.06	381.32	20,289,480.00
24.02.2026 22:00	381.99	381.31	381.31	381.49	27,478,573.00
24.02.2026 22:30	382.9	381.16	381.555	382.9	35,790,056.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988