גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אריקסון

Ericsson

מניה ERIC נאסד"ק USD

שער

8.01

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	8.01	8.01	8.01	8.01	0.00
16:40	7.945	7.945	7.945	7.945	0.00
16:50	7.955	7.955	7.955	7.955	622,782.00
17:00	7.945	7.945	7.945	7.945	470,255.00
17:10	7.9203	7.9203	7.9203	7.9203	228,178.00
17:20	7.945	7.945	7.945	7.945	804,675.00
17:30	7.9303	7.9303	7.9303	7.9303	773,428.00
17:40	7.945	7.945	7.945	7.945	1,129,368.00
17:50	7.945	7.945	7.945	7.945	574,503.00
18:00	7.9799	7.9799	7.9799	7.9799	1,111,492.00
18:10	7.9706	7.9706	7.9706	7.9706	444,831.00
18:20	7.96	7.96	7.96	7.96	1,779,647.00
18:30	7.955	7.955	7.955	7.955	878,924.00
18:40	8	8	8	8	550,972.00
18:50	7.98	7.98	7.98	7.98	179,840.00
19:00	7.985	7.985	7.985	7.985	103,330.00
19:10	7.965	7.965	7.965	7.965	420,460.00
19:20	7.965	7.965	7.965	7.965	120,030.00
19:30	7.99	7.99	7.99	7.99	589,270.00
19:40	7.995	7.995	7.995	7.995	306,550.00
19:50	8.005	8.005	8.005	8.005	165,420.00
20:00	8.005	8.005	8.005	8.005	174,830.00
20:10	7.99	7.99	7.99	7.99	286,470.00
20:20	7.99	7.99	7.99	7.99	74,290.00
20:30	7.995	7.995	7.995	7.995	109,790.00
20:40	7.995	7.995	7.995	7.995	64,310.00
20:50	7.985	7.985	7.985	7.985	199,220.00
21:00	7.98	7.98	7.98	7.98	73,440.00
21:10	7.98	7.98	7.98	7.98	49,980.00
21:20	7.97	7.97	7.97	7.97	103,370.00
21:30	7.99	7.99	7.99	7.99	541,140.00
21:40	7.985	7.985	7.985	7.985	215,940.00
21:50	7.985	7.985	7.985	7.985	80,200.00
22:00	7.995	7.995	7.995	7.995	410,650.00
22:10	7.995	7.995	7.995	7.995	191,290.00
22:20	8	8	8	8	500,260.00
22:30	8	8	8	8	174,180.00
22:40	8.005	8.005	8.005	8.005	168,960.00
22:50	8.01	8.01	8.01	8.01	145,750.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	7.965	7.945	7.95	7.965	785,801.00
15.11.2024 17:30	7.98	7.945	7.9606	7.975	2,319,847.00
15.11.2024 18:00	7.99	7.96	7.9705	7.98	4,691,513.00
15.11.2024 18:30	8	7.96	7.9836	7.965	6,847,229.00
15.11.2024 19:00	7.97	7.95	7.965	7.95	6,299,061.00
15.11.2024 19:30	7.97	7.95	7.955	7.95	7,198,237.00
15.11.2024 20:00	7.965	7.95	7.959	7.965	7,833,001.00
15.11.2024 20:30	7.98	7.95	7.96	7.98	9,062,593.00
15.11.2024 21:00	7.98	7.965	7.975	7.965	6,799,790.00
15.11.2024 21:30	7.99	7.965	7.965	7.99	9,306,938.00
15.11.2024 22:00	7.99	7.98	7.9885	7.985	8,301,081.00
15.11.2024 22:30	7.985	7.96	7.985	7.965	9,172,295.00
18.11.2024 16:30	7.99	7.9608	7.97	7.98	103,304.00
18.11.2024 17:00	8.0112	7.985	7.9899	8.0085	561,507.00
18.11.2024 17:30	8.035	8	8.005	8.035	922,246.00
18.11.2024 18:00	8.065	8.035	8.035	8.055	2,019,497.00
18.11.2024 18:30	8.09	8.06	8.065	8.065	3,235,235.00
18.11.2024 19:00	8.07	8.06	8.065	8.065	3,190,700.00
18.11.2024 19:30	8.075	8.06	8.065	8.075	2,969,508.00
18.11.2024 20:00	8.0775	8.0597	8.075	8.065	2,540,379.00
18.11.2024 20:30	8.065	8.05	8.065	8.055	4,138,855.00
18.11.2024 21:00	8.055	8.04	8.055	8.045	1,734,642.00
18.11.2024 21:30	8.05	8.04	8.04	8.045	5,152,788.00
18.11.2024 22:00	8.05	8.04	8.045	8.045	4,335,348.00
18.11.2024 22:30	8.06	8.03	8.05	8.055	4,924,550.00
19.11.2024 16:30	8.0119	7.985	7.985	7.99	199,341.00
19.11.2024 17:00	8.035	7.98	7.9811	8.035	650,010.00
19.11.2024 17:30	8.07	8.03	8.035	8.07	1,160,142.00
19.11.2024 18:00	8.185	8.065	8.065	8.125	2,955,489.00
19.11.2024 18:30	8.5	8.1499	8.1499	8.5	15,127,038.00
19.11.2024 19:00	8.5101	8.345	8.5	8.352	21,974,789.00
19.11.2024 19:30	8.3799	8.305	8.3483	8.31	18,849,898.00
19.11.2024 20:00	8.365	8.305	8.325	8.36	19,695,547.00
19.11.2024 20:30	8.37	8.34	8.36	8.365	27,832,505.00
19.11.2024 21:00	8.395	8.265	8.37	8.33	30,264,312.00
19.11.2024 21:30	8.37	8.31	8.33	8.325	28,169,407.00
19.11.2024 22:00	8.325	8.28	8.32	8.285	29,472,635.00
19.11.2024 22:30	8.305	8.1699	8.285	8.305	29,942,185.00
20.11.2024 16:30	8.0547	7.9622	8.0547	7.965	481,098.00
20.11.2024 17:00	7.975	7.9401	7.97	7.955	1,090,494.00
20.11.2024 17:30	7.9806	7.95	7.95	7.965	1,268,879.00
20.11.2024 18:00	7.98	7.95	7.965	7.965	3,175,157.00
20.11.2024 18:30	7.99	7.96	7.965	7.975	4,733,880.00
20.11.2024 19:00	7.98	7.95	7.975	7.9687	4,324,212.00
20.11.2024 19:30	7.97	7.96	7.965	7.96	5,437,229.00
20.11.2024 20:00	7.9605	7.945	7.9605	7.955	4,696,287.00
20.11.2024 20:30	7.955	7.94	7.955	7.945	5,289,559.00
20.11.2024 21:00	7.95	7.93	7.945	7.94	7,156,155.00
20.11.2024 21:30	7.95	7.9301	7.935	7.95	7,182,902.00
20.11.2024 22:00	7.95	7.94	7.945	7.945	6,904,933.00
20.11.2024 22:30	7.99	7.945	7.945	7.985	5,406,051.00
21.11.2024 16:30	7.97	7.925	7.94	7.95	250,572.00
21.11.2024 17:00	7.96	7.915	7.935	7.9214	893,316.00
21.11.2024 17:30	7.9799	7.9213	7.925	7.975	1,749,762.00
21.11.2024 18:00	7.98	7.95	7.975	7.9707	3,014,290.00
21.11.2024 18:30	8	7.98	7.985	7.985	6,233,967.00
21.11.2024 19:00	7.9905	7.942	7.98	7.99	6,652,514.00
21.11.2024 19:30	8.01	7.99	7.995	8.0067	5,418,586.00
21.11.2024 20:00	8.005	7.99	8.005	7.99	6,747,919.00
21.11.2024 20:30	8	7.98	7.995	7.985	7,736,681.00
21.11.2024 21:00	7.995	7.96	7.985	7.99	7,837,113.00
21.11.2024 21:30	8	7.98	7.99	7.995	8,916,609.00
21.11.2024 22:00	8.01	7.99	8	8.005	5,916,760.00
21.11.2024 22:30	8.0171	7.995	8.005	8.01	8,041,745.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	5.00	4.97	4.98	4.97	2,851,781.00
27.11.2023	4.98	4.93	4.96	4.94	5,181,212.00
28.11.2023	4.96	4.92	4.92	4.94	6,541,911.00
29.11.2023	5.07	5.00	5.02	5.01	9,175,477.00
30.11.2023	4.97	4.88	4.97	4.89	8,348,157.00
01.12.2023	5.05	4.86	4.89	5.02	15,937,780.00
04.12.2023	5.28	5.09	5.11	5.25	33,252,580.00
05.12.2023	5.57	5.33	5.44	5.46	51,432,560.00
06.12.2023	5.62	5.53	5.58	5.56	15,691,160.00
07.12.2023	5.60	5.44	5.49	5.58	18,706,320.00
08.12.2023	5.72	5.64	5.66	5.66	12,328,010.00
11.12.2023	5.72	5.66	5.70	5.68	9,106,411.00
12.12.2023	5.77	5.71	5.77	5.72	8,551,484.00
13.12.2023	5.82	5.64	5.74	5.81	16,101,590.00
14.12.2023	6.09	5.97	6.00	6.04	13,692,490.00
15.12.2023	6.02	5.93	6.01	5.99	19,190,780.00
18.12.2023	5.99	5.94	5.99	5.97	8,868,895.00
19.12.2023	6.10	6.03	6.04	6.09	9,497,113.00
20.12.2023	6.18	6.06	6.10	6.07	13,093,670.00
21.12.2023	6.17	6.07	6.11	6.16	13,142,530.00
22.12.2023	6.30	6.20	6.24	6.22	7,644,736.00
26.12.2023	6.26	6.18	6.21	6.24	3,354,992.00
27.12.2023	6.36	6.30	6.32	6.34	8,262,772.00
28.12.2023	6.35	6.31	6.32	6.33	4,439,039.00
29.12.2023	6.35	6.25	6.27	6.30	7,315,107.00
02.01.2024	6.30	6.19	6.26	6.20	14,490,920.00
03.01.2024	6.14	6.06	6.14	6.08	21,107,720.00
04.01.2024	6.19	6.11	6.14	6.15	12,497,970.00
05.01.2024	6.15	6.01	6.09	6.05	11,752,220.00
08.01.2024	6.16	6.05	6.09	6.16	12,380,330.00
09.01.2024	6.13	6.05	6.09	6.11	12,465,030.00
10.01.2024	6.18	6.10	6.11	6.17	12,043,220.00
11.01.2024	6.28	6.09	6.27	6.16	17,668,420.00
12.01.2024	6.25	6.20	6.22	6.23	14,775,150.00
16.01.2024	6.14	6.06	6.12	6.11	12,990,180.00
17.01.2024	6.07	6.01	6.06	6.05	16,361,490.00
18.01.2024	6.14	6.07	6.09	6.14	12,734,530.00
19.01.2024	5.92	5.82	5.87	5.89	19,462,140.00
22.01.2024	5.87	5.78	5.82	5.84	23,534,810.00
23.01.2024	6.16	5.88	5.96	5.89	27,428,230.00
24.01.2024	5.90	5.62	5.89	5.66	34,159,180.00
25.01.2024	5.80	5.73	5.73	5.76	18,834,990.00
26.01.2024	5.80	5.74	5.75	5.78	12,941,220.00
29.01.2024	5.79	5.72	5.74	5.78	17,994,260.00
30.01.2024	5.70	5.63	5.68	5.67	13,762,680.00
31.01.2024	5.60	5.50	5.55	5.51	21,908,250.00
01.02.2024	5.53	5.45	5.47	5.50	21,145,110.00
02.02.2024	5.46	5.35	5.45	5.42	26,942,090.00
05.02.2024	5.36	5.31	5.33	5.31	18,852,510.00
06.02.2024	5.40	5.30	5.31	5.38	21,765,540.00
07.02.2024	5.37	5.31	5.35	5.35	15,300,320.00
08.02.2024	5.41	5.37	5.38	5.39	10,972,510.00
09.02.2024	5.49	5.41	5.49	5.49	20,978,140.00
12.02.2024	5.49	5.41	5.41	5.47	11,911,430.00
13.02.2024	5.34	5.20	5.29	5.22	24,711,800.00
14.02.2024	5.31	5.21	5.24	5.31	17,779,910.00
15.02.2024	5.39	5.32	5.33	5.35	15,792,880.00
16.02.2024	5.36	5.28	5.32	5.32	14,224,330.00
20.02.2024	5.43	5.34	5.35	5.36	20,100,220.00
21.02.2024	5.35	5.30	5.31	5.35	21,792,430.00
22.02.2024	5.47	5.41	5.42	5.46	13,410,040.00
23.02.2024	5.48	5.42	5.46	5.46	12,166,500.00
26.02.2024	5.47	5.41	5.45	5.42	11,861,150.00
27.02.2024	5.51	5.43	5.44	5.51	9,632,125.00
28.02.2024	5.45	5.38	5.43	5.42	17,173,360.00
29.02.2024	5.50	5.42	5.45	5.43	15,851,770.00
01.03.2024	5.49	5.40	5.44	5.48	13,045,220.00
04.03.2024	5.51	5.44	5.47	5.50	9,651,441.00
05.03.2024	5.48	5.38	5.47	5.40	24,831,950.00
06.03.2024	5.60	5.46	5.49	5.57	22,162,360.00
07.03.2024	5.61	5.55	5.56	5.59	15,960,960.00
08.03.2024	5.62	5.55	5.58	5.55	18,592,790.00
11.03.2024	5.60	5.56	5.56	5.57	9,545,387.00
12.03.2024	5.71	5.63	5.68	5.69	14,544,270.00
13.03.2024	5.75	5.67	5.72	5.69	12,688,150.00
14.03.2024	5.70	5.64	5.69	5.68	16,005,580.00
15.03.2024	5.79	5.73	5.75	5.74	12,269,190.00
18.03.2024	5.54	5.32	5.53	5.33	31,074,200.00
19.03.2024	5.46	5.34	5.36	5.45	19,659,150.00
20.03.2024	5.56	5.43	5.43	5.56	16,130,700.00
21.03.2024	5.57	5.49	5.52	5.49	16,533,270.00
22.03.2024	5.51	5.41	5.48	5.43	11,517,150.00
25.03.2024	5.43	5.34	5.38	5.38	11,837,090.00
26.03.2024	5.45	5.40	5.41	5.43	10,187,060.00

צרו איתנו קשר *5988