גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנבידיה > גרפים

עדכון אחרון 21:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

108.015

שינוי

-0.34%

שינוי ב USD

-0.36

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	107.66	107.66	107.66	107.66	0.00
16:50	107.815	107.815	107.815	107.815	10,833,730.00
17:00	107.86	107.86	107.86	107.86	7,279,400.00
17:10	107.255	107.255	107.255	107.255	9,542,800.00
17:20	107.07	107.07	107.07	107.07	7,031,870.00
17:30	107.2571	107.2571	107.2571	107.2571	6,469,130.00
17:40	107.3	107.3	107.3	107.3	4,667,280.00
17:50	107.945	107.945	107.945	107.945	5,855,530.00
18:00	108.235	108.235	108.235	108.235	4,483,550.00
18:10	108.375	108.375	108.375	108.375	4,741,480.00
18:20	108.79	108.79	108.79	108.79	4,435,050.00
18:30	109.34	109.34	109.34	109.34	7,326,510.00
18:40	108.7242	108.7242	108.7242	108.7242	4,344,760.00
18:50	109.21	109.21	109.21	109.21	4,528,130.00
19:00	109.17	109.17	109.17	109.17	5,188,340.00
19:10	109.345	109.345	109.345	109.345	3,863,600.00
19:20	109.53	109.53	109.53	109.53	3,244,300.00
19:30	109.4802	109.4802	109.4802	109.4802	4,175,600.00
19:40	109.14	109.14	109.14	109.14	4,486,300.00
19:50	108.55	108.55	108.55	108.55	4,090,300.00
20:00	109.118	109.118	109.118	109.118	4,132,400.00
20:10	108.9301	108.9301	108.9301	108.9301	2,750,200.00
20:20	109.09	109.09	109.09	109.09	2,823,800.00
20:30	108.8812	108.8812	108.8812	108.8812	2,295,600.00
20:40	108.9311	108.9311	108.9311	108.9311	2,387,700.00
20:50	108.915	108.915	108.915	108.915	2,326,800.00
21:00	108.775	108.775	108.775	108.775	2,745,000.00
21:10	108.165	108.165	108.165	108.165	3,773,800.00
21:20	107.765	107.765	107.765	107.765	3,828,500.00
21:30	107.6	107.6	107.6	107.6	3,271,100.00
21:40	108.0088	108.0088	108.0088	108.0088	3,813,300.00
21:50	107.9799	107.9799	107.9799	107.9799	2,835,500.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.03.2025 17:00	111.69	109.3199	111.41	109.3199	305,465,777.00
28.03.2025 17:30	109.97	109.11	109.455	109.67	438,345,494.00
28.03.2025 18:00	110.0701	109.375	109.7	109.545	575,582,217.00
28.03.2025 18:30	110.1	109.4201	109.64	109.4201	550,800,190.00
28.03.2025 19:00	110.0386	109.115	109.54	109.6	739,597,390.00
28.03.2025 19:30	110.14	109.46	109.685	109.46	935,617,740.00
28.03.2025 20:00	109.97	109.29	109.41	109.48	1,107,179,870.00
28.03.2025 20:30	109.8876	109.405	109.66	109.8876	963,938,830.00
28.03.2025 21:00	110.4	109.79	109.8987	110.11	1,300,935,120.00
28.03.2025 21:30	110.32	109.8756	110.0199	110.32	1,356,815,530.00
28.03.2025 22:00	110.5975	109.8988	110.3801	109.9009	1,569,957,600.00
28.03.2025 22:30	110.045	109.445	109.9601	109.75	1,295,402,970.00
31.03.2025 16:30	105.445	103.76	105.125	104.626	178,255,364.00
31.03.2025 17:00	105.95	103.845	104.8694	103.845	414,910,306.00
31.03.2025 17:30	104.76	103.96	104.245	104.5482	470,232,032.00
31.03.2025 18:00	105.48	104.4657	104.925	105.16	628,885,140.00
31.03.2025 18:30	105.6	105.01	105.08	105.0984	970,611,850.00
31.03.2025 19:00	105.965	104.8101	105.1391	105.9482	1,216,321,540.00
31.03.2025 19:30	106.22	105.375	105.925	105.375	1,198,904,990.00
31.03.2025 20:00	106.115	105.34	105.44	105.6281	1,290,460,840.00
31.03.2025 20:30	105.965	105.5766	105.7201	105.67	1,264,120,540.00
31.03.2025 21:00	107.45	105.76	105.76	107.45	1,464,749,170.00
31.03.2025 21:30	108.1263	107.1882	107.485	107.1882	1,461,078,040.00
31.03.2025 22:00	107.9835	107.18	107.38	107.2299	1,539,121,190.00
31.03.2025 22:30	108.9201	107.205	107.205	108.155	1,101,255,770.00
01.04.2025 16:30	108.7525	106.95	108.33	107.745	85,481,748.00
01.04.2025 17:00	107.6	106.585	107.6	107.15	250,347,001.00
01.04.2025 17:30	108.395	107.19	107.2699	108.395	315,701,166.00
01.04.2025 18:00	109.42	108.295	108.295	108.9955	409,972,801.00
01.04.2025 18:30	109.455	108.7	108.89	109.28	636,902,319.00
01.04.2025 19:00	109.905	109.1601	109.27	109.415	943,577,630.00
01.04.2025 19:30	109.415	108.505	109.305	109.025	1,031,209,280.00
01.04.2025 20:00	109.2899	108.7	109.0701	108.825	971,494,660.00
01.04.2025 20:30	109.195	108.5901	108.91	108.5901	777,387,210.00
01.04.2025 21:00	108.625	107.43	108.625	107.73	997,403,840.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.04.2024	900.94	876.20	884.48	894.52	43,164,620.00
03.04.2024	903.74	884.00	884.84	889.64	36,770,400.00
04.04.2024	906.34	858.80	904.06	859.05	42,943,330.00
05.04.2024	884.81	859.26	868.66	879.94	39,801,720.00
08.04.2024	888.30	867.32	887.00	871.33	27,918,190.00
09.04.2024	876.35	830.22	874.42	853.54	50,002,240.00
10.04.2024	874.00	837.09	839.26	870.39	42,907,880.00
11.04.2024	907.39	869.26	874.20	906.16	42,806,820.00
12.04.2024	901.75	875.30	896.99	881.86	42,189,550.00
15.04.2024	906.13	859.29	890.98	860.01	43,899,870.00
16.04.2024	881.18	860.64	864.33	874.15	36,854,160.00
17.04.2024	887.75	839.50	883.40	840.35	49,176,080.00
18.04.2024	861.90	824.02	849.70	846.71	44,524,520.00
19.04.2024	843.24	756.06	831.50	762.00	86,832,790.00
22.04.2024	800.73	764.00	781.04	795.18	59,344,140.00
23.04.2024	827.69	802.64	807.69	824.18	43,201,300.00
24.04.2024	840.82	791.83	839.50	796.77	50,357,320.00
25.04.2024	833.23	782.23	788.68	826.32	41,694,640.00
26.04.2024	883.31	833.87	838.18	877.35	54,706,870.00
29.04.2024	879.92	852.66	875.95	877.57	38,614,680.00
30.04.2024	888.19	863.00	872.40	864.02	34,966,560.00
01.05.2024	860.00	812.55	850.77	830.03	55,555,960.00
02.05.2024	862.37	832.00	844.49	858.11	36,589,550.00
03.05.2024	892.81	870.40	877.89	887.89	39,662,190.00
06.05.2024	922.20	890.55	893.90	921.40	37,058,420.00
07.05.2024	917.81	823.25	910.98	905.54	43,482,070.00
08.05.2024	911.94	894.20	894.83	904.12	32,267,410.00
09.05.2024	910.72	882.31	905.29	887.47	37,558,460.00
10.05.2024	914.01	892.27	903.04	898.78	33,257,350.00
13.05.2024	909.98	885.29	904.78	903.99	28,817,160.00
14.05.2024	916.51	889.34	895.99	913.56	29,502,730.00
15.05.2024	948.62	915.99	924.72	946.30	41,236,300.00
16.05.2024	958.19	941.03	949.10	943.46	32,143,080.00
17.05.2024	947.40	918.06	943.69	924.79	34,680,780.00
20.05.2024	952.00	934.40	937.50	947.80	31,628,530.00
21.05.2024	954.00	931.80	935.99	953.86	32,338,920.00
22.05.2024	960.20	932.49	954.59	949.50	47,669,380.00
23.05.2024	1,063.20	1,015.20	1,020.28	1,037.99	82,975,940.00
24.05.2024	1,064.75	1,030.00	1,044.49	1,064.69	42,247,010.00
28.05.2024	1,149.39	1,098.83	1,102.44	1,140.59	63,524,160.00
29.05.2024	1,154.92	1,109.01	1,130.50	1,146.74	54,821,670.00
30.05.2024	1,158.19	1,096.63	1,146.50	1,106.03	47,787,280.00
31.05.2024	1,127.17	1,069.40	1,125.20	1,095.95	60,637,060.00
03.06.2024	1,150.00	1,120.03	1,136.21	1,150.00	42,970,400.00
04.06.2024	1,166.00	1,140.45	1,157.16	1,164.30	39,604,550.00
05.06.2024	1,224.49	1,174.68	1,183.71	1,224.40	51,410,830.00
06.06.2024	1,255.87	1,183.20	1,240.48	1,210.45	65,544,580.00
07.06.2024	1,216.92	1,180.22	1,197.70	1,208.88	40,187,390.00
10.06.2024	195.95	117.01	120.37	121.79	309,708,200.00
11.06.2024	122.87	118.74	121.77	120.89	221,036,300.00
12.06.2024	126.88	122.57	123.06	125.20	295,913,500.00
13.06.2024	129.80	127.16	129.39	129.61	258,375,400.00
14.06.2024	132.84	128.32	129.96	131.88	307,246,800.00
17.06.2024	133.73	129.58	132.99	130.98	285,655,500.00
18.06.2024	136.33	130.69	131.14	135.58	289,535,300.00
20.06.2024	140.76	129.52	139.80	130.78	508,076,800.00
21.06.2024	130.63	124.30	127.12	127.10	649,763,500.00
24.06.2024	124.46	118.04	123.24	118.11	465,446,700.00
25.06.2024	126.50	119.32	121.20	126.09	415,070,100.00
26.06.2024	128.12	122.60	126.13	126.40	356,223,400.00
27.06.2024	126.41	122.92	124.10	123.99	249,420,600.00
28.06.2024	127.71	122.75	124.58	123.54	311,931,800.00
01.07.2024	124.84	118.83	123.47	124.30	278,388,300.00
02.07.2024	123.41	121.03	121.13	122.67	214,331,600.00
03.07.2024	128.28	121.36	121.66	128.28	215,632,300.00
05.07.2024	128.85	125.68	127.38	125.82	212,479,800.00
08.07.2024	130.77	127.04	127.49	128.24	233,001,000.00
09.07.2024	133.82	128.65	130.35	131.38	280,272,600.00
10.07.2024	135.10	132.42	134.03	134.93	236,642,700.00
11.07.2024	136.15	127.05	135.75	127.33	369,205,300.00
12.07.2024	131.92	127.22	128.26	129.28	248,590,500.00
15.07.2024	131.39	127.18	130.56	128.44	204,142,800.00
16.07.2024	129.04	124.58	128.44	126.36	209,225,000.00
17.07.2024	121.85	116.72	121.35	117.97	384,429,400.00
18.07.2024	122.40	116.56	121.85	121.09	318,329,600.00
19.07.2024	121.60	117.37	120.35	117.93	213,351,300.00
22.07.2024	-99.99	-99.99	120.35	121.43	0.00
23.07.2024	124.69	122.10	122.78	122.59	169,164,400.00
24.07.2024	119.95	113.44	119.17	114.25	317,399,300.00
25.07.2024	116.63	106.30	113.04	112.28	455,881,600.00
26.07.2024	116.20	111.58	116.19	113.06	292,134,300.00
29.07.2024	116.28	111.30	113.69	111.59	243,836,200.00
30.07.2024	111.99	102.54	111.52	103.73	469,064,400.00
31.07.2024	118.34	110.88	112.90	117.02	461,214,500.00
01.08.2024	120.16	106.81	117.53	109.21	509,892,100.00
02.08.2024	108.72	101.37	103.76	107.27	469,361,100.00
05.08.2024	103.41	90.69	92.06	100.45	547,041,600.00
06.08.2024	107.71	100.55	103.84	103.99	394,371,400.00
07.08.2024	108.80	98.69	107.81	98.91	400,651,300.00
08.08.2024	105.50	97.52	102.00	104.97	385,562,100.00
09.08.2024	106.60	103.43	105.64	104.75	287,749,000.00
12.08.2024	111.07	106.26	106.32	109.02	321,771,700.00
13.08.2024	116.23	111.58	112.44	116.14	308,089,700.00
14.08.2024	118.60	114.07	118.53	118.08	336,471,800.00
15.08.2024	123.24	117.47	118.76	122.86	313,027,200.00
16.08.2024	125.00	121.18	121.94	124.58	298,838,800.00
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988