גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמזון.קום > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמזון.קום

Amazon.com

מניה AMZN נאסד"ק USD

שער

198.38

שינוי

-2.22%

שינוי ב USD

-4.50

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	200.8	200.8	200.8	200.8	0.00
16:50	200.505	200.505	200.505	200.505	2,468,737.00
17:00	200.39	200.39	200.39	200.39	2,617,370.00
17:10	200.08	200.08	200.08	200.08	1,963,934.00
17:20	200.65	200.65	200.65	200.65	1,326,740.00
17:30	199.5799	199.5799	199.5799	199.5799	1,534,520.00
17:40	199.14	199.14	199.14	199.14	1,895,080.00
17:50	198.935	198.935	198.935	198.935	1,174,570.00
18:00	198.92	198.92	198.92	198.92	860,370.00
18:10	198.225	198.225	198.225	198.225	1,515,210.00
18:20	198.05	198.05	198.05	198.05	2,247,260.00
18:30	198.33	198.33	198.33	198.33	1,248,890.00
18:40	197.06	197.06	197.06	197.06	1,798,250.00
18:50	196.2203	196.2203	196.2203	196.2203	2,229,860.00
19:00	197.44	197.44	197.44	197.44	1,312,000.00
19:10	195.76	195.76	195.76	195.76	2,053,760.00
19:20	196.62	196.62	196.62	196.62	2,006,080.00
19:30	197.19	197.19	197.19	197.19	691,040.00
19:40	198.05	198.05	198.05	198.05	1,873,600.00
19:50	198.798	198.798	198.798	198.798	1,095,600.00
20:00	199.23	199.23	199.23	199.23	980,510.00
20:10	199.09	199.09	199.09	199.09	664,880.00
20:20	198.52	198.52	198.52	198.52	876,800.00
20:30	198.445	198.445	198.445	198.445	627,760.00
20:40	198.97	198.97	198.97	198.97	695,110.00
20:50	198.52	198.52	198.52	198.52	419,160.00
21:00	198.41	198.41	198.41	198.41	402,050.00
21:10	197.515	197.515	197.515	197.515	587,550.00
21:20	197.369	197.369	197.369	197.369	709,250.00
21:30	197.53	197.53	197.53	197.53	1,034,350.00
21:40	197.57	197.57	197.57	197.57	983,850.00
21:50	197.6617	197.6617	197.6617	197.6617	527,490.00
22:00	198.03	198.03	198.03	198.03	507,060.00
22:10	198.39	198.39	198.39	198.39	477,110.00
22:20	198.4685	198.4685	198.4685	198.4685	523,630.00
22:30	198.6	198.6	198.6	198.6	640,680.00
22:40	198.3001	198.3001	198.3001	198.3001	951,190.00
22:50	198.19	198.19	198.19	198.19	724,490.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	205.89	204.36	205.0135	204.995	220,647,783.00
15.11.2024 17:30	205.5899	204.23	204.76	204.7926	332,757,203.00
15.11.2024 18:00	204.92	203.93	204.75	204.2601	487,025,531.00
15.11.2024 18:30	204.415	202.25	204.33	202.52	700,125,827.00
15.11.2024 19:00	203.7054	202.57	202.57	203.304	727,668,141.00
15.11.2024 19:30	203.7348	202.44	203.3	203.25	726,199,033.00
15.11.2024 20:00	203.295	200.47	203.295	201.6905	883,043,414.00
15.11.2024 20:30	201.66	200	201.66	201.39	1,007,301,640.00
15.11.2024 21:00	201.61	200.9222	201.37	200.9222	819,589,700.00
15.11.2024 21:30	201.495	200.4	200.805	200.7301	1,176,747,210.00
15.11.2024 22:00	202.6438	200.64	200.67	202.6438	945,258,100.00
15.11.2024 22:30	202.92	202.1	202.72	202.61	1,027,228,670.00
18.11.2024 16:30	204.0454	202.8038	203.96	203.216	33,071,768.00
18.11.2024 17:00	204.36	203.365	203.365	204.36	63,172,349.00
18.11.2024 17:30	204.32	202.85	204.32	203.36	69,347,883.00
18.11.2024 18:00	203.46	202.795	203.17	202.84	135,150,876.00
18.11.2024 18:30	203.28	202.255	202.8	202.59	204,498,486.00
18.11.2024 19:00	202.84	202.38	202.69	202.4915	218,898,846.00
18.11.2024 19:30	202.6	201.62	202.51	202.24	232,043,632.00
18.11.2024 20:00	202.28	201.81	202.22	201.84	231,246,202.00
18.11.2024 20:30	202.05	201.3296	201.865	201.8384	316,487,961.00
18.11.2024 21:00	201.8445	201.15	201.8445	201.15	137,261,680.00
18.11.2024 21:30	202.1472	201.0469	201.1	202.11	311,157,092.00
18.11.2024 22:00	202.405	202.07	202.0937	202.2449	290,955,106.00
18.11.2024 22:30	202.45	201.34	202.2	201.5799	325,570,500.00
19.11.2024 16:30	201.46	199.2	199.368	201.17	28,510,439.00
19.11.2024 17:00	201.53	200.42	201.08	201.53	52,054,024.00
19.11.2024 17:30	202.53	201.47	201.7	202.345	62,022,743.00
19.11.2024 18:00	203.8869	202.6	202.6	203.8869	64,247,613.00
19.11.2024 18:30	204.53	203.81	203.87	203.87	204,275,076.00
19.11.2024 19:00	204.195	203.17	203.87	203.795	248,647,010.00
19.11.2024 19:30	204.17	203.775	203.81	204.01	198,874,667.00
19.11.2024 20:00	204.6132	204.02	204.02	204.23	206,043,687.00
19.11.2024 20:30	205.298	204.2	204.23	204.98	302,705,535.00
19.11.2024 21:00	205.11	204.01	205.08	204.01	304,298,746.00
19.11.2024 21:30	204.0799	203.595	204.0799	204	290,685,904.00
19.11.2024 22:00	204.3499	203.75	204	204.07	332,149,012.00
19.11.2024 22:30	204.64	203.2301	204.0999	204.56	336,952,103.00
20.11.2024 16:30	202.89	200.94	202.89	200.94	28,815,592.00
20.11.2024 17:00	201.075	199.58	201.045	200.61	66,177,248.00
20.11.2024 17:30	201.43	200.61	200.61	201.1665	76,073,551.00
20.11.2024 18:00	201.2879	200.685	201.185	200.79	144,420,675.00
20.11.2024 18:30	202.19	200.6401	200.72	202	220,256,590.00
20.11.2024 19:00	202.21	200.84	201.97	201.445	208,124,362.00
20.11.2024 19:30	201.733	200.99	201.38	201.06	261,207,152.00
20.11.2024 20:00	201.3937	200.8001	201.12	201.38	244,665,749.00
20.11.2024 20:30	201.3	200.76	201.27	201.24	254,634,629.00
20.11.2024 21:00	201.37	201	201.2568	201.1	353,272,207.00
20.11.2024 21:30	201.5699	201.01	201.0739	201.2187	349,991,098.00
20.11.2024 22:00	201.78	201.07	201.22	201.78	316,745,173.00
20.11.2024 22:30	202.885	201.695	201.695	202.715	241,129,427.00
21.11.2024 16:30	202.94	200.26	202.94	200.26	39,369,992.00
21.11.2024 17:00	201.3871	198.71	200.21	198.71	110,615,566.00
21.11.2024 17:30	199.175	198.05	198.47	198.5	151,181,884.00
21.11.2024 18:00	198.65	196.76	198.39	198.65	199,215,191.00
21.11.2024 18:30	198.33	195.86	198.33	197.4181	442,835,032.00
21.11.2024 19:00	197.8573	195.75	197.39	197.6	538,994,842.00
21.11.2024 19:30	199.5898	197.33	197.68	199.19	461,417,127.00
21.11.2024 20:00	199.56	197.95	199.23	198.64	587,750,370.00
21.11.2024 20:30	199.09	198.205	198.78	198.38	632,171,697.00
21.11.2024 21:00	198.44	197.06	198.35	197.5283	654,053,675.00
21.11.2024 21:30	198.1284	197.38	197.47	198.0301	710,891,595.00
21.11.2024 22:00	198.85	198.1	198.1	198.79	471,152,458.00
21.11.2024 22:30	198.87	197.98	198.55	198.34	611,948,680.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	147.20	145.32	146.70	146.74	21,616,980.00
27.11.2023	149.26	146.88	147.53	147.73	52,572,550.00
28.11.2023	147.60	145.53	146.98	147.03	42,007,570.00
29.11.2023	148.54	145.97	147.85	146.32	39,058,370.00
30.11.2023	146.93	144.33	144.76	146.09	64,447,590.00
01.12.2023	147.24	145.55	146.00	147.03	38,909,540.00
04.12.2023	145.35	142.81	145.25	144.84	47,817,600.00
05.12.2023	148.57	143.14	143.55	146.88	46,401,920.00
06.12.2023	147.85	144.28	147.58	144.52	39,492,910.00
07.12.2023	147.92	145.34	146.15	146.88	49,547,230.00
08.12.2023	147.84	145.40	145.48	147.42	41,609,010.00
11.12.2023	146.19	143.64	145.66	145.92	48,747,900.00
12.12.2023	147.50	145.35	145.52	147.48	43,419,140.00
13.12.2023	149.46	146.82	148.12	148.84	51,772,750.00
14.12.2023	150.50	145.52	149.93	147.42	57,958,420.00
15.12.2023	150.57	147.88	148.38	149.97	106,266,500.00
18.12.2023	154.85	150.05	150.56	154.08	56,241,800.00
19.12.2023	155.12	152.69	154.40	153.79	42,943,440.00
20.12.2023	155.63	151.56	152.90	152.05	50,033,480.00
21.12.2023	153.97	152.10	153.30	153.84	35,969,100.00
22.12.2023	154.35	152.71	153.77	153.42	29,409,460.00
26.12.2023	153.98	153.03	153.56	153.41	24,987,440.00
27.12.2023	154.78	153.12	153.56	153.34	31,261,910.00
28.12.2023	154.08	152.95	153.72	153.38	26,865,950.00
29.12.2023	153.89	151.03	153.10	151.95	38,132,800.00
02.01.2024	152.38	148.39	151.54	149.93	45,278,820.00
03.01.2024	151.05	148.33	149.20	148.47	46,923,300.00
04.01.2024	147.38	144.05	145.59	144.57	55,836,400.00
05.01.2024	146.59	144.55	144.69	145.24	44,776,860.00
08.01.2024	149.40	146.15	146.74	149.10	43,858,880.00
09.01.2024	151.71	148.21	148.33	151.37	42,937,450.00
10.01.2024	154.42	151.88	152.06	153.73	43,840,520.00
11.01.2024	157.17	153.12	155.04	155.01	39,897,210.00
12.01.2024	156.20	154.01	155.39	154.61	38,377,740.00
16.01.2024	154.99	152.15	153.53	153.16	40,085,090.00
17.01.2024	152.15	149.91	151.49	151.68	34,465,990.00
18.01.2024	153.77	151.82	152.77	153.50	37,371,460.00
19.01.2024	155.76	152.74	153.83	155.34	47,322,030.00
22.01.2024	157.05	153.90	156.89	154.79	42,576,540.00
23.01.2024	156.21	153.93	154.85	156.02	36,554,830.00
24.01.2024	158.51	156.48	157.80	156.87	47,656,760.00
25.01.2024	158.51	154.55	156.95	157.79	43,337,830.00
26.01.2024	160.72	157.91	158.42	159.12	50,573,820.00
29.01.2024	161.29	158.90	159.34	161.26	43,107,270.00
30.01.2024	161.73	158.49	160.70	159.00	42,681,230.00
31.01.2024	159.01	154.81	157.00	155.11	49,721,880.00
01.02.2024	159.76	155.62	155.87	159.28	68,304,560.00
02.02.2024	172.50	167.33	169.19	171.85	115,847,700.00
05.02.2024	170.55	167.70	170.20	170.31	54,416,220.00
06.02.2024	170.71	167.65	169.39	169.15	39,686,470.00
07.02.2024	170.88	168.94	169.48	170.53	46,798,000.00
08.02.2024	171.43	168.88	169.65	169.85	42,195,080.00
09.02.2024	175.00	170.58	170.90	174.45	56,865,560.00
12.02.2024	175.39	171.54	174.80	172.34	50,921,620.00
13.02.2024	170.95	165.75	167.73	168.68	56,084,450.00
14.02.2024	171.21	168.28	169.21	170.98	42,660,140.00
15.02.2024	171.17	167.59	170.58	169.80	49,310,050.00
16.02.2024	170.42	167.17	168.74	169.45	47,869,870.00
20.02.2024	168.71	165.74	167.83	167.08	40,139,220.00
21.02.2024	170.23	167.14	168.94	168.59	42,388,200.00
22.02.2024	174.80	171.77	173.10	174.47	54,490,170.00
23.02.2024	175.75	173.70	174.28	174.99	59,249,270.00

צרו איתנו קשר *5988