גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסטרה-זנקה > גרפים

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרה-זנקה

AstraZeneca

מניה AZN נאסד"ק USD

שער

64.26

שינוי

+1.68%

שינוי ב USD

1.06

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	63.701	63.701	63.701	63.701	0.00
16:50	63.75	63.75	63.75	63.75	337,473.00
17:00	63.745	63.745	63.745	63.745	207,187.00
17:10	63.61	63.61	63.61	63.61	298,782.00
17:20	63.78	63.78	63.78	63.78	160,468.00
17:30	63.745	63.745	63.745	63.745	139,620.00
17:40	63.75	63.75	63.75	63.75	138,277.00
17:50	63.675	63.675	63.675	63.675	233,686.00
18:00	63.72	63.72	63.72	63.72	162,708.00
18:10	63.845	63.845	63.845	63.845	172,489.00
18:20	63.81	63.81	63.81	63.81	116,383.00
18:30	63.795	63.795	63.795	63.795	174,783.00
18:40	63.8175	63.8175	63.8175	63.8175	184,668.00
18:50	63.765	63.765	63.765	63.765	557,117.00
19:00	63.68	63.68	63.68	63.68	85,609.00
19:10	63.545	63.545	63.545	63.545	66,583.00
19:20	63.595	63.595	63.595	63.595	41,023.00
19:30	63.75	63.75	63.75	63.75	98,935.00
19:40	63.8	63.8	63.8	63.8	242,085.00
19:50	63.79	63.79	63.79	63.79	226,688.00
20:00	63.85	63.85	63.85	63.85	292,162.00
20:10	63.77	63.77	63.77	63.77	132,275.00
20:20	63.855	63.855	63.855	63.855	90,613.00
20:30	63.86	63.86	63.86	63.86	67,734.00
20:40	63.91	63.91	63.91	63.91	58,984.00
20:50	63.85	63.85	63.85	63.85	89,220.00
21:00	63.825	63.825	63.825	63.825	63,328.00
21:10	63.805	63.805	63.805	63.805	54,074.00
21:20	63.75	63.75	63.75	63.75	88,656.00
21:30	63.785	63.785	63.785	63.785	94,549.00
21:40	63.775	63.775	63.775	63.775	74,961.00
21:50	63.78	63.78	63.78	63.78	72,999.00
22:00	63.8503	63.8503	63.8503	63.8503	120,147.00
22:10	63.875	63.875	63.875	63.875	70,420.00
22:20	63.85	63.85	63.85	63.85	100,635.00
22:30	63.89	63.89	63.89	63.89	88,623.00
22:40	63.845	63.845	63.845	63.845	162,699.00
22:50	63.935	63.935	63.935	63.935	183,105.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	63.74	63.54	63.61	63.725	4,535,234.00
15.11.2024 17:30	63.73	63.395	63.73	63.395	7,769,996.00
15.11.2024 18:00	63.585	63.34	63.4	63.45	13,884,614.00
15.11.2024 18:30	63.6	63.445	63.455	63.48	20,958,447.00
15.11.2024 19:00	63.63	63.465	63.475	63.54	21,069,183.00
15.11.2024 19:30	63.55	63.425	63.5375	63.475	19,754,316.00
15.11.2024 20:00	63.55	63.44	63.48	63.55	22,511,086.00
15.11.2024 20:30	63.6	63.49	63.555	63.5	24,150,267.00
15.11.2024 21:00	63.52	63.29	63.495	63.29	18,420,805.00
15.11.2024 21:30	63.39	63.275	63.285	63.31	26,171,282.00
15.11.2024 22:00	63.355	63.225	63.32	63.305	21,950,843.00
15.11.2024 22:30	63.3499	63.175	63.315	63.215	24,694,759.00
18.11.2024 16:30	63.035	62.815	62.98	62.88	2,393,195.00
18.11.2024 17:00	63.01	62.88	62.955	62.945	4,426,393.00
18.11.2024 17:30	63.0816	62.955	62.99	63.02	5,401,125.00
18.11.2024 18:00	63.28	63.01	63.05	63.22	11,866,332.00
18.11.2024 18:30	63.535	63.24	63.305	63.535	18,225,047.00
18.11.2024 19:00	63.645	63.535	63.56	63.55	19,373,871.00
18.11.2024 19:30	63.6	63.47	63.535	63.595	20,150,592.00
18.11.2024 20:00	63.625	63.495	63.595	63.495	18,544,279.00
18.11.2024 20:30	63.615	63.445	63.485	63.5	24,918,232.00
18.11.2024 21:00	63.55	63.39	63.5	63.39	9,901,268.00
18.11.2024 21:30	63.465	63.34	63.35	63.435	23,260,390.00
18.11.2024 22:00	63.45	63.34	63.43	63.39	21,169,979.00
18.11.2024 22:30	63.435	63.285	63.385	63.365	24,727,699.00
19.11.2024 16:30	63.69	63.31	63.62	63.34	982,915.00
19.11.2024 17:00	63.65	63.35	63.35	63.63	2,960,715.00
19.11.2024 17:30	63.795	63.615	63.65	63.775	4,355,291.00
19.11.2024 18:00	64.12	63.86	63.86	64.12	4,467,403.00
19.11.2024 18:30	64.12	63.86	64.12	63.875	13,856,484.00
19.11.2024 19:00	63.95	63.81	63.875	63.84	15,580,725.00
19.11.2024 19:30	63.92	63.8225	63.835	63.895	12,567,514.00
19.11.2024 20:00	63.895	63.83	63.865	63.895	13,121,006.00
19.11.2024 20:30	63.97	63.89	63.8999	63.945	17,756,541.00
19.11.2024 21:00	63.95	63.86	63.95	63.91	18,231,258.00
19.11.2024 21:30	63.92	63.765	63.91	63.775	16,742,998.00
19.11.2024 22:00	63.79	63.74	63.775	63.78	18,755,010.00
19.11.2024 22:30	63.8	63.715	63.785	63.79	19,354,459.00
20.11.2024 16:30	63.89	63.5092	63.86	63.79	1,282,415.00
20.11.2024 17:00	63.8811	63.63	63.825	63.7589	2,728,655.00
20.11.2024 17:30	63.82	63.72	63.765	63.755	2,880,629.00
20.11.2024 18:00	63.8	63.6621	63.75	63.695	5,475,776.00
20.11.2024 18:30	63.75	63.56	63.699	63.6677	8,264,178.00
20.11.2024 19:00	63.705	63.32	63.6601	63.365	8,488,663.00
20.11.2024 19:30	63.42	63.125	63.37	63.15	11,240,192.00
20.11.2024 20:00	63.13	63.005	63.05	63.01	12,820,498.00
20.11.2024 20:30	63.02	62.875	63.005	62.965	13,647,692.00
20.11.2024 21:00	63	62.935	62.965	62.955	19,624,431.00
20.11.2024 21:30	63.14	62.945	62.95	63.14	20,525,556.00
20.11.2024 22:00	63.155	62.99	63.155	63.025	20,151,576.00
20.11.2024 22:30	63.2484	63.035	63.04	63.195	15,608,846.00
21.11.2024 16:30	63.84	63.65	63.74	63.6692	1,798,244.00
21.11.2024 17:00	63.837	63.58	63.69	63.7	4,765,808.00
21.11.2024 17:30	63.815	63.66	63.7	63.75	6,119,053.00
21.11.2024 18:00	63.845	63.76	63.8	63.845	7,938,443.00
21.11.2024 18:30	63.855	63.65	63.8501	63.685	16,413,761.00
21.11.2024 19:00	63.82	63.535	63.65	63.82	19,217,717.00
21.11.2024 19:30	63.94	63.77	63.81	63.8	17,738,896.00
21.11.2024 20:00	63.95	63.77	63.8	63.905	22,358,278.00
21.11.2024 20:30	63.925	63.815	63.905	63.85	24,718,999.00
21.11.2024 21:00	63.86	63.685	63.855	63.805	25,376,414.00
21.11.2024 21:30	63.9	63.7609	63.795	63.855	26,569,987.00
21.11.2024 22:00	63.905	63.825	63.85	63.865	18,237,242.00
21.11.2024 22:30	64.3371	63.79	63.85	64.255	26,028,413.00

צרו איתנו קשר *5988