גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אס.אם.אל הולדינג > גרפים

עדכון אחרון 21:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אס.אם.אל הולדינג

ASML Holding

מניה ASML נאסד"ק USD

שער

658.02

שינוי

-0.70%

שינוי ב USD

-4.61

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	661.95	661.95	661.95	661.95	0.00
16:50	662.835	662.835	662.835	662.835	21,873.00
17:00	662.72	662.72	662.72	662.72	29,869.00
17:10	661	661	661	661	53,414.00
17:20	658.32	658.32	658.32	658.32	53,558.00
17:30	657.53	657.53	657.53	657.53	40,047.00
17:40	659.24	659.24	659.24	659.24	26,724.00
17:50	663.4	663.4	663.4	663.4	26,557.00
18:00	665.0296	665.0296	665.0296	665.0296	23,172.00
18:10	665.475	665.475	665.475	665.475	24,775.00
18:20	668.915	668.915	668.915	668.915	24,034.00
18:30	670.06	670.06	670.06	670.06	35,520.00
18:40	668.53	668.53	668.53	668.53	38,668.00
18:50	669.79	669.79	669.79	669.79	42,658.00
19:00	669.39	669.39	669.39	669.39	15,027.00
19:10	669.82	669.82	669.82	669.82	13,886.00
19:20	670.0666	670.0666	670.0666	670.0666	9,990.00
19:30	666.65	666.65	666.65	666.65	64,523.00
19:40	665.26	665.26	665.26	665.26	55,599.00
19:50	664.22	664.22	664.22	664.22	12,774.00
20:00	665.815	665.815	665.815	665.815	14,251.00
20:10	665.725	665.725	665.725	665.725	15,892.00
20:20	666.44	666.44	666.44	666.44	8,190.00
20:30	666.0699	666.0699	666.0699	666.0699	8,871.00
20:40	664.93	664.93	664.93	664.93	10,694.00
20:50	665.335	665.335	665.335	665.335	4,447.00
21:00	664.19	664.19	664.19	664.19	9,166.00
21:10	661.125	661.125	661.125	661.125	11,628.00
21:20	659.69	659.69	659.69	659.69	13,248.00
21:30	657.8584	657.8584	657.8584	657.8584	19,135.00
21:40	658.935	658.935	658.935	658.935	17,715.00
21:50	659.705	659.705	659.705	659.705	14,618.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2025 17:00	685.06	680.8	683.44	681.495	6,254,311.00
28.03.2025 17:30	681.49	677.75	680.96	678.3199	8,641,557.00
28.03.2025 18:00	678.81	675.96	678.53	677.32	12,284,300.00
28.03.2025 18:30	679.12	675.68	677.355	675.8	12,557,057.00
28.03.2025 19:00	678.32	675.17	676.38	675.95	17,331,800.00
28.03.2025 19:30	678	675.715	675.715	676.54	15,995,744.00
28.03.2025 20:00	676.66	673.94	676.66	674.03	20,017,635.00
28.03.2025 20:30	676.385	674.1646	674.78	676.385	16,565,794.00
28.03.2025 21:00	678.05	675.9601	676.3	677.93	17,268,326.00
28.03.2025 21:30	678.57	676.76	677.93	678.215	26,868,971.00
28.03.2025 22:00	679.81	674.9	678.085	675.03	40,694,102.00
28.03.2025 22:30	675.44	672.4	675.32	675.14	37,847,611.00
31.03.2025 16:30	660.658	654.33	660	658.57	7,338,400.00
31.03.2025 17:00	661.78	654.54	659.72	654.98	12,117,451.00
31.03.2025 17:30	658.19	654.42	656.1	654.42	13,976,556.00
31.03.2025 18:00	655.75	653.29	655.16	654.21	19,025,041.00
31.03.2025 18:30	657.39	653.81	653.885	655	24,592,175.00
31.03.2025 19:00	656.85	653.26	655.6077	656.85	27,592,787.00
31.03.2025 19:30	657.045	654.74	657.04	655.54	27,550,417.00
31.03.2025 20:00	661.22	655.11	655.225	657.36	31,125,627.00
31.03.2025 20:30	658.938	655.5	657.485	655.5	30,410,540.00
31.03.2025 21:00	660.8	655.83	655.83	660.21	35,757,850.00
31.03.2025 21:30	665.16	660.17	660.17	662.43	41,187,212.00
31.03.2025 22:00	663.98	661.66	662.945	661.66	42,481,020.00
31.03.2025 22:30	664.585	661.38	661.38	662.46	35,538,213.00
01.04.2025 16:30	665.07	660.9	663.895	662.69	2,257,951.00
01.04.2025 17:00	661.79	656.67	661.56	657.64	6,926,571.00
01.04.2025 17:30	665.505	658.87	658.87	665.31	9,007,977.00
01.04.2025 18:00	670.345	665.475	665.53	668.82	11,968,456.00
01.04.2025 18:30	670.07	667.36	668.72	670.07	15,330,891.00
01.04.2025 19:00	670.48	665.6	669.345	666.35	22,229,046.00
01.04.2025 19:30	666.34	663.6	666.03	664.94	19,681,191.00
01.04.2025 20:00	666.45	664.8459	665.67	664.87	17,452,569.00
01.04.2025 20:30	666.055	663.5	665.45	663.5	15,056,905.00
01.04.2025 21:00	662.76	657.1	662.76	658.215	22,384,831.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.04.2024	973.84	957.11	968.13	966.71	946,683.00
03.04.2024	986.47	962.09	965.88	980.27	875,433.00
04.04.2024	996.80	953.71	991.99	953.41	1,262,173.00
05.04.2024	986.60	966.91	976.50	979.55	857,281.00
08.04.2024	996.20	980.13	989.85	982.71	928,204.00
09.04.2024	1,000.20	969.36	993.74	989.83	689,721.00
10.04.2024	983.48	962.81	962.81	974.61	715,847.00
11.04.2024	992.19	963.33	981.55	992.18	781,473.00
12.04.2024	972.15	956.49	969.82	961.84	1,002,142.00
15.04.2024	988.72	951.10	985.42	954.82	1,075,081.00
16.04.2024	978.61	957.20	958.30	976.92	1,246,552.00
17.04.2024	942.83	895.84	942.81	907.61	3,723,900.00
18.04.2024	903.60	886.40	901.12	889.03	1,581,833.00
19.04.2024	896.21	855.59	887.44	859.54	2,214,323.00
22.04.2024	880.00	862.46	870.00	872.05	949,957.00
23.04.2024	908.06	875.00	879.30	901.57	989,547.00
24.04.2024	915.00	881.97	913.05	892.32	858,423.00
25.04.2024	911.06	871.00	875.00	902.51	1,111,548.00
26.04.2024	926.39	911.55	912.27	918.97	863,322.00
29.04.2024	913.25	901.08	911.85	909.77	650,314.00
30.04.2024	907.18	871.22	896.10	872.47	1,089,812.00
01.05.2024	880.59	849.14	871.11	852.84	1,289,970.00
02.05.2024	878.00	862.35	875.00	870.28	849,525.00
03.05.2024	904.96	888.67	894.59	901.63	960,130.00
06.05.2024	918.36	905.03	909.20	916.92	609,337.00
07.05.2024	926.38	907.64	924.83	908.22	645,166.00
08.05.2024	916.73	903.32	904.44	911.47	533,767.00
09.05.2024	918.17	907.38	914.70	913.54	749,641.00
10.05.2024	939.00	925.00	925.00	930.29	804,722.00
13.05.2024	929.00	914.26	927.68	917.24	693,252.00
14.05.2024	916.38	905.88	912.90	915.03	591,828.00
15.05.2024	937.42	910.65	918.65	937.42	881,779.00
16.05.2024	938.81	918.94	936.50	919.54	798,383.00
17.05.2024	930.97	916.21	920.80	924.97	703,650.00
20.05.2024	946.72	925.78	925.78	939.44	668,646.00
21.05.2024	933.58	915.34	920.94	924.40	745,902.00
22.05.2024	933.50	913.49	931.21	922.33	660,951.00
23.05.2024	969.49	927.41	967.58	934.25	1,330,050.00
24.05.2024	958.57	933.73	938.26	956.22	670,143.00
28.05.2024	992.88	965.25	972.80	991.85	1,182,922.00
29.05.2024	965.50	955.94	961.55	957.42	900,042.00
30.05.2024	969.15	952.80	957.00	965.95	845,200.00
31.05.2024	980.00	932.92	971.81	960.35	1,025,236.00
03.06.2024	972.26	948.39	969.34	965.48	752,566.00
04.06.2024	963.71	943.00	962.24	951.08	691,346.00
05.06.2024	1,041.56	1,008.90	1,019.35	1,041.34	2,519,403.00
06.06.2024	1,054.44	1,032.99	1,048.00	1,052.61	1,302,276.00
07.06.2024	1,043.74	1,026.52	1,040.25	1,028.42	839,197.00
10.06.2024	1,046.12	1,013.92	1,016.14	1,041.71	961,655.00
11.06.2024	1,038.91	1,019.69	1,027.49	1,036.01	788,834.00
12.06.2024	1,077.22	1,055.63	1,059.15	1,068.86	973,752.00
13.06.2024	1,061.00	1,038.74	1,053.73	1,052.71	1,105,690.00
14.06.2024	1,031.00	1,016.60	1,021.46	1,027.90	1,008,321.00
17.06.2024	1,054.38	1,032.67	1,044.19	1,052.47	827,312.00
18.06.2024	1,069.42	1,042.00	1,042.20	1,061.38	1,024,758.00
20.06.2024	1,063.15	1,045.02	1,058.23	1,050.74	1,149,659.00
21.06.2024	1,039.00	1,023.21	1,038.18	1,036.60	1,626,103.00
24.06.2024	1,034.71	1,002.01	1,033.17	1,002.01	1,013,137.00
25.06.2024	1,023.49	1,002.64	1,005.16	1,023.34	621,626.00
26.06.2024	1,023.60	1,003.90	1,014.00	1,016.60	757,526.00
27.06.2024	1,041.71	1,024.64	1,029.44	1,028.01	685,352.00
28.06.2024	1,048.81	1,015.45	1,028.00	1,022.73	811,190.00
01.07.2024	1,038.11	1,015.80	1,035.55	1,033.49	790,472.00
02.07.2024	1,047.99	1,025.86	1,026.77	1,047.89	626,078.00
03.07.2024	1,074.30	1,055.41	1,058.39	1,071.41	779,801.00
05.07.2024	1,082.79	1,069.34	1,079.75	1,074.48	770,514.00
08.07.2024	1,087.79	1,075.82	1,083.15	1,077.39	794,966.00
09.07.2024	1,081.52	1,059.35	1,079.70	1,059.97	917,048.00
10.07.2024	1,100.57	1,065.00	1,069.19	1,098.95	923,159.00
11.07.2024	1,110.09	1,061.56	1,109.98	1,062.50	1,147,972.00
12.07.2024	1,100.62	1,066.30	1,072.76	1,085.26	1,048,278.00
15.07.2024	1,098.73	1,060.37	1,097.44	1,063.63	1,331,878.00
16.07.2024	1,077.05	1,060.74	1,074.52	1,068.19	1,190,133.00
17.07.2024	979.99	928.70	978.58	932.06	4,977,768.00
18.07.2024	957.21	911.00	953.50	924.15	2,237,096.00
19.07.2024	920.34	891.66	915.23	895.37	2,023,403.00
22.07.2024	-99.99	-99.99	928.19	933.18	0.00
23.07.2024	940.41	929.18	935.38	932.81	1,017,424.00
24.07.2024	919.66	870.76	918.16	872.75	1,879,268.00
25.07.2024	886.37	850.18	873.00	862.63	2,074,686.00
26.07.2024	895.57	882.23	893.92	888.39	1,679,333.00
29.07.2024	898.00	869.02	886.99	870.55	1,228,220.00
30.07.2024	893.93	856.00	892.50	860.24	1,657,343.00
31.07.2024	942.24	917.04	925.52	936.70	2,372,314.00
01.08.2024	927.76	871.81	923.04	883.71	1,773,817.00
02.08.2024	828.59	795.89	824.20	809.35	3,585,638.00
05.08.2024	838.88	767.41	775.00	820.35	2,808,189.00
06.08.2024	860.01	835.53	840.36	843.01	1,813,694.00
07.08.2024	878.39	834.63	877.00	836.35	1,509,127.00
08.08.2024	878.63	849.26	860.97	876.65	1,320,127.00
09.08.2024	865.30	848.54	855.23	860.55	943,618.00
12.08.2024	866.97	852.82	861.75	852.86	1,110,147.00
13.08.2024	872.67	856.32	860.80	869.49	1,520,895.00
14.08.2024	890.39	870.46	887.59	879.58	886,699.00
15.08.2024	930.81	896.30	900.39	928.25	1,439,804.00
16.08.2024	922.46	913.03	916.16	918.66	803,344.00
19.08.2024	933.71	909.45	917.14	933.15	938,704.00
20.08.2024	936.38	917.35	935.98	926.18	873,117.00
21.08.2024	945.05	931.67	933.72	943.61	645,478.00
22.08.2024	943.99	904.59	943.00	907.71	1,083,584.00
23.08.2024	922.13	903.13	912.91	907.26	1,395,496.00
26.08.2024	904.64	882.45	903.54	883.31	1,240,081.00
27.08.2024	895.76	874.48	880.00	889.88	659,806.00
28.08.2024	897.46	880.42	890.70	888.13	707,725.00
29.08.2024	914.53	882.99	906.06	887.71	1,172,656.00
30.08.2024	906.93	888.94	900.05	903.87	990,566.00
03.09.2024	892.73	841.65	892.60	845.39	1,865,433.00
04.09.2024	822.72	799.23	805.00	811.48	2,263,303.00
05.09.2024	808.05	790.50	795.69	795.60	1,668,119.00
06.09.2024	792.93	750.87	792.80	752.79	3,115,305.00
09.09.2024	764.28	738.15	764.08	749.82	2,537,744.00
10.09.2024	752.00	734.25	749.91	751.38	1,523,064.00
11.09.2024	801.60	758.73	770.03	800.14	2,547,482.00
12.09.2024	808.69	793.72	801.39	800.17	1,307,476.00
13.09.2024	818.62	803.87	804.12	816.36	901,448.00
16.09.2024	809.23	792.14	808.96	803.04	1,148,481.00
17.09.2024	811.77	796.54	808.70	805.69	734,031.00
18.09.2024	810.91	786.37	800.09	787.84	1,245,958.00
19.09.2024	839.65	822.22	832.67	828.16	1,641,408.00
20.09.2024	810.19	789.66	809.56	795.28	2,746,357.00
23.09.2024	807.61	798.01	807.61	803.50	924,581.00
24.09.2024	816.50	801.00	809.55	814.00	794,153.00
25.09.2024	827.21	814.00	816.35	818.18	723,383.00
26.09.2024	862.00	839.70	860.33	852.44	1,564,949.00
27.09.2024	854.15	838.20	852.45	841.54	1,029,776.00
30.09.2024	842.16	819.70	836.55	833.25	929,065.00
01.10.2024	841.27	811.90	839.68	822.35	1,091,561.00
02.10.2024	839.27	816.50	820.80	832.19	883,441.00
03.10.2024	837.51	823.79	825.91	832.41	651,318.00
04.10.2024	839.34	825.96	836.05	833.00	861,957.00
07.10.2024	823.00	811.01	811.72	817.25	839,787.00
08.10.2024	830.83	820.07	822.50	824.26	1,223,268.00
09.10.2024	846.12	826.37	829.83	845.90	972,283.00
10.10.2024	835.63	821.50	825.00	833.97	875,251.00
11.10.2024	845.00	828.41	829.92	840.69	964,320.00
14.10.2024	873.25	852.16	852.52	872.27	1,767,492.00
15.10.2024	873.65	717.50	867.22	730.43	9,301,856.00
16.10.2024	717.48	677.27	710.97	683.52	10,250,710.00
17.10.2024	703.88	677.12	692.64	700.60	7,191,859.00
18.10.2024	726.46	713.18	717.67	723.26	4,531,207.00
21.10.2024	724.85	708.79	724.00	714.10	2,175,404.00
22.10.2024	724.11	717.64	723.00	720.91	2,061,755.00
23.10.2024	716.31	700.10	714.05	708.62	1,666,526.00
24.10.2024	720.00	706.45	719.99	710.81	1,852,372.00
25.10.2024	723.25	711.23	715.99	711.70	1,372,460.00
28.10.2024	711.50	703.99	708.39	708.65	1,180,783.00
29.10.2024	715.94	703.69	707.74	715.14	1,443,074.00
30.10.2024	695.62	682.62	693.55	683.83	3,078,481.00
31.10.2024	683.00	667.22	682.98	672.55	2,392,916.00
04.11.2024	678.43	670.82	676.05	671.16	1,230,192.00
05.11.2024	685.52	673.47	673.51	676.46	1,279,647.00
06.11.2024	673.04	654.77	668.55	661.43	3,201,350.00
07.11.2024	679.84	669.81	674.11	677.21	1,745,126.00
11.11.2024	671.98	661.94	671.77	671.31	1,516,422.00
12.11.2024	676.54	662.83	672.64	669.18	1,666,375.00
13.11.2024	673.68	656.78	664.62	673.41	2,450,955.00
14.11.2024	712.00	691.53	705.67	692.96	3,847,377.00
15.11.2024	679.88	657.52	678.36	658.63	3,057,393.00
18.11.2024	668.86	648.00	651.07	665.23	1,739,104.00
19.11.2024	671.41	653.47	662.82	662.16	1,544,298.00
20.11.2024	658.48	645.45	656.53	658.43	1,590,812.00
21.11.2024	673.06	649.02	653.91	672.16	2,808,826.00
22.11.2024	674.80	666.22	667.80	672.88	1,273,235.00
25.11.2024	686.71	678.00	685.00	684.47	1,507,535.00
26.11.2024	681.85	666.83	679.59	671.97	1,420,479.00
27.11.2024	672.69	659.61	669.76	670.48	1,210,102.00
29.11.2024	699.65	678.54	678.86	686.61	1,705,987.00
02.12.2024	713.68	680.70	681.75	711.47	2,298,901.00
03.12.2024	721.33	700.62	702.65	718.06	1,644,218.00
04.12.2024	724.94	716.93	723.79	719.92	1,474,219.00
05.12.2024	729.22	708.00	729.15	711.50	1,797,159.00
06.12.2024	717.21	707.08	711.74	708.98	1,172,358.00
09.12.2024	723.21	705.65	713.25	706.52	1,240,017.00
10.12.2024	718.30	700.57	716.61	705.27	1,205,264.00
11.12.2024	718.00	706.49	711.89	714.43	1,179,729.00
12.12.2024	719.88	710.63	713.34	713.10	862,398.00
13.12.2024	724.98	716.22	718.58	718.58	1,448,721.00
16.12.2024	731.00	713.33	720.05	722.38	1,484,501.00
17.12.2024	745.12	732.68	740.00	735.19	1,675,576.00
18.12.2024	757.19	715.48	748.51	719.49	2,218,116.00
19.12.2024	720.83	708.78	717.74	710.26	1,563,019.00
20.12.2024	720.40	696.28	700.15	705.68	2,697,620.00
23.12.2024	722.05	707.08	707.09	721.04	1,230,724.00
24.12.2024	720.20	715.00	716.39	719.71	586,744.00
26.12.2024	720.50	711.11	714.21	715.86	731,700.00
27.12.2024	717.50	708.59	717.49	713.59	940,922.00
30.12.2024	702.81	694.47	700.00	696.15	1,199,824.00
31.12.2024	702.98	687.43	701.39	693.08	960,801.00
06.01.2025	781.09	749.65	751.06	768.51	2,632,109.00
07.01.2025	778.39	753.49	775.00	757.58	1,454,239.00
08.01.2025	753.33	737.00	753.00	743.98	1,149,116.00
10.01.2025	751.30	735.40	751.00	739.01	1,479,539.00
13.01.2025	729.00	717.59	721.20	727.41	1,319,278.00
14.01.2025	739.52	728.06	737.54	736.29	1,020,431.00
15.01.2025	744.47	725.19	739.46	726.30	1,857,752.00
16.01.2025	771.56	748.46	758.80	750.28	2,278,759.00
17.01.2025	769.20	751.50	767.91	756.33	1,897,102.00
21.01.2025	767.72	755.49	763.00	763.00	1,251,635.00
22.01.2025	784.82	765.89	777.75	766.71	1,665,121.00
23.01.2025	747.75	736.00	740.01	746.24	1,744,973.00
24.01.2025	750.00	729.30	749.36	732.25	1,502,290.00
27.01.2025	690.60	671.94	672.79	690.15	4,584,990.00
28.01.2025	693.45	666.60	678.80	683.35	2,774,128.00
29.01.2025	728.46	704.60	727.16	712.65	4,955,696.00
30.01.2025	745.59	730.58	740.10	736.99	2,721,188.00
31.01.2025	754.60	737.77	748.09	739.31	1,978,043.00
03.02.2025	732.14	717.91	719.13	731.78	624,727.00
04.02.2025	742.69	729.28	736.90	731.41	1,390,269.00
05.02.2025	740.75	722.40	729.24	739.89	768,680.00
06.02.2025	742.41	735.01	737.69	739.13	1,117,401.00
07.02.2025	742.32	723.74	739.05	727.70	1,309,589.00
10.02.2025	745.56	735.88	736.72	744.08	985,095.00
11.02.2025	753.48	743.88	744.67	752.98	1,080,711.00
12.02.2025	756.79	733.56	738.35	756.17	1,076,210.00
13.02.2025	775.50	752.75	754.77	774.89	1,097,404.00
14.02.2025	778.35	748.68	778.22	751.55	2,041,678.00
18.02.2025	758.93	738.60	757.44	744.22	1,712,188.00
19.02.2025	752.87	741.69	743.96	744.80	1,456,148.00
20.02.2025	755.51	740.42	751.35	743.09	1,183,751.00
21.02.2025	745.71	733.20	744.15	737.21	1,463,424.00
24.02.2025	750.88	734.70	746.13	735.96	1,468,748.00
25.02.2025	738.98	726.21	732.19	730.19	1,688,970.00
26.02.2025	753.77	738.91	743.82	746.93	1,396,679.00
27.02.2025	744.80	696.91	743.42	697.70	2,335,925.00
28.02.2025	713.50	697.51	706.82	709.08	1,770,743.00
03.03.2025	732.35	692.48	722.04	699.86	2,278,966.00
04.03.2025	721.30	692.69	698.27	708.22	2,041,673.00
05.03.2025	740.55	719.30	731.62	739.75	1,750,417.00
06.03.2025	731.17	711.00	718.85	714.84	1,423,377.00
07.03.2025	734.00	715.50	726.16	732.22	1,419,866.00
10.03.2025	699.00	676.00	697.98	683.11	2,315,714.00
11.03.2025	702.00	681.26	698.82	690.21	1,615,410.00
12.03.2025	708.30	696.74	704.14	703.37	1,304,235.00
13.03.2025	705.30	688.26	697.84	694.59	1,398,127.00
14.03.2025	720.03	705.36	707.68	714.00	1,366,621.00
17.03.2025	734.54	717.21	718.05	730.33	1,422,729.00
18.03.2025	734.19	719.99	729.90	731.11	1,006,503.00
19.03.2025	746.75	725.06	729.11	734.91	1,079,779.00
20.03.2025	735.40	724.23	725.01	734.06	1,270,026.00
21.03.2025	721.35	711.21	711.79	716.22	1,965,752.00
24.03.2025	731.95	726.34	728.03	727.84	1,103,639.00
25.03.2025	735.00	725.42	732.06	726.74	1,243,556.00
26.03.2025	719.99	702.23	715.90	705.76	1,266,132.00
27.03.2025	702.48	689.00	698.49	690.63	1,284,629.00
28.03.2025	687.44	672.05	685.13	674.58	1,334,343.00
31.03.2025	665.16	652.88	660.26	662.63	1,683,076.00

צרו איתנו קשר *5988