גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 21:04

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיקרוסופט

Microsoft

מניה MSFT נאסד"ק USD

שער

424.86

שינוי

+1.11%

שינוי ב USD

4.65

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	422.6	422.6	422.6	422.6	0.00
16:50	425.105	425.105	425.105	425.105	813,894.00
17:00	426.75	426.75	426.75	426.75	826,805.00
17:10	424.75	424.75	424.75	424.75	413,443.00
17:20	424.71	424.71	424.71	424.71	393,526.00
17:30	425.17	425.17	425.17	425.17	311,817.00
17:40	424.9877	424.9877	424.9877	424.9877	197,029.00
17:50	425.4414	425.4414	425.4414	425.4414	331,120.00
18:00	424.175	424.175	424.175	424.175	281,425.00
18:10	424.45	424.45	424.45	424.45	278,844.00
18:20	424.075	424.075	424.075	424.075	137,730.00
18:30	424.21	424.21	424.21	424.21	214,618.00
18:40	425.09	425.09	425.09	425.09	224,557.00
18:50	424.73	424.73	424.73	424.73	184,295.00
19:00	424.545	424.545	424.545	424.545	168,199.00
19:10	425.055	425.055	425.055	425.055	163,464.00
19:20	424.87	424.87	424.87	424.87	120,522.00
19:30	424.85	424.85	424.85	424.85	152,921.00
19:40	425.02	425.02	425.02	425.02	169,437.00
19:50	425.5242	425.5242	425.5242	425.5242	223,502.00
20:00	425.56	425.56	425.56	425.56	133,524.00
20:10	425.6346	425.6346	425.6346	425.6346	181,101.00
20:20	425.32	425.32	425.32	425.32	197,568.00
20:30	424.91	424.91	424.91	424.91	214,792.00
20:40	424.87	424.87	424.87	424.87	151,687.00
20:50	424.95	424.95	424.95	424.95	214,969.00
21:00	424.71	424.71	424.71	424.71	134,081.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	424.38	422.9501	423.93	423.765	47,907,485.00
16.05.2024 17:30	424.7168	423.88	423.98	424.545	44,499,377.00
16.05.2024 18:00	424.56	423.11	424.49	424.03	78,234,155.00
16.05.2024 18:30	424.8	422.79	424.25	423	140,965,429.00
16.05.2024 19:00	422.865	422.195	422.865	422.395	149,715,224.00
16.05.2024 19:30	422.68	422.1298	422.27	422.6	104,952,670.00
16.05.2024 20:00	422.75	421.785	422.4	421.88	251,843,263.00
16.05.2024 20:30	422.41	421.6	421.95	422.185	237,780,292.00
16.05.2024 21:00	422.3	421.46	422.11	421.67	230,883,916.00
16.05.2024 21:30	422.22	421.63	421.665	422.195	238,897,237.00
16.05.2024 22:00	422.24	421.555	422.06	421.59	227,204,976.00
16.05.2024 22:30	421.7	420.39	421.7	420.899	283,115,972.00
17.05.2024 16:30	422.58	418.06	422.28	418.67	83,051,382.00
17.05.2024 17:00	420.11	418.5	418.73	419.65	101,223,175.00
17.05.2024 17:30	420.41	419.4	419.7485	419.52	104,632,615.00
17.05.2024 18:00	419.61	418.61	419.34	419.47	110,787,377.00
17.05.2024 18:30	419.71	419.17	419.6168	419.69	187,235,762.00
17.05.2024 19:00	419.64	419.1699	419.64	419.32	226,691,348.00
17.05.2024 19:30	419.3476	418.34	419.3476	419.2	177,770,188.00
17.05.2024 20:00	419.279	418.9	419.24	419.1	220,209,767.00
17.05.2024 20:30	419.61	418.985	419.25	419.455	237,154,781.00
17.05.2024 21:00	419.59	418.13	419.47	418.7403	313,494,858.00
17.05.2024 21:30	419.89	418.75	418.75	419.89	215,569,533.00
17.05.2024 22:00	420.26	419.48	419.62	420.15	287,907,064.00
17.05.2024 22:30	420.37	419.57	420.15	419.97	285,589,031.00
20.05.2024 16:30	426.75	420.69	420.69	426.245	31,302,795.00
20.05.2024 17:00	426.265	424.555	426.265	424.849	62,709,361.00
20.05.2024 17:30	425.67	423.8815	424.95	423.91	56,857,076.00
20.05.2024 18:00	424.615	423.77	423.8599	424.4669	85,843,730.00
20.05.2024 18:30	425.09	424.5	424.5	424.62	144,491,872.00
20.05.2024 19:00	425.1	424.71	424.715	424.8918	116,668,138.00
20.05.2024 19:30	425.6668	424.99	425.085	425.605	92,424,789.00
20.05.2024 20:00	425.8	424.43	425.7	424.72	175,005,827.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	322.59	318.01	318.60	321.18	23,068,640.00
23.05.2023	322.72	315.27	320.03	316.35	22,431,420.00
24.05.2023	316.50	312.61	314.73	313.85	22,546,860.00
25.05.2023	326.90	320.00	323.24	325.92	41,920,210.00
26.05.2023	333.40	323.88	324.02	332.89	36,201,530.00
30.05.2023	335.74	330.52	335.23	331.21	29,414,830.00
31.05.2023	335.94	327.33	332.29	328.39	45,573,770.00
01.06.2023	333.53	324.72	325.93	332.58	25,868,390.00
02.06.2023	337.50	332.55	334.25	335.51	15,244,980.00
05.06.2023	338.56	334.66	335.22	335.94	21,221,540.00
06.06.2023	335.37	332.17	335.33	333.68	20,273,800.00
07.06.2023	334.49	322.50	331.65	323.38	40,606,610.00
08.06.2023	326.64	323.35	323.93	325.26	22,825,700.00
09.06.2023	329.99	324.41	324.99	326.79	22,459,740.00
12.06.2023	332.10	325.16	328.58	331.85	24,213,620.00
13.06.2023	336.98	330.39	334.46	334.29	22,667,970.00
14.06.2023	339.04	332.81	334.34	337.34	25,847,840.00
15.06.2023	349.84	337.20	337.48	348.10	38,627,390.00
20.06.2023	342.08	335.86	339.31	338.05	26,118,750.00
21.06.2023	337.73	332.07	336.37	333.56	24,883,510.00
22.06.2023	340.12	333.34	334.12	339.71	23,163,260.00
23.06.2023	337.96	333.45	334.36	335.02	22,983,940.00
26.06.2023	336.11	328.49	333.72	328.60	21,259,070.00
27.06.2023	336.15	329.30	331.86	334.57	23,904,080.00
28.06.2023	337.98	333.81	334.66	335.85	19,525,930.00
29.06.2023	336.11	332.62	334.71	335.05	16,880,540.00
30.06.2023	342.73	337.20	337.75	340.54	26,272,400.00
03.07.2023	340.90	336.57	339.19	337.99	12,507,890.00
05.07.2023	341.65	334.73	335.09	338.15	18,079,520.00
06.07.2023	342.99	335.50	337.30	341.27	28,036,620.00
07.07.2023	341.79	337.00	339.32	337.22	21,140,720.00
10.07.2023	335.23	327.59	334.60	331.83	32,731,670.00
11.07.2023	332.86	327.00	331.06	332.47	26,630,160.00
12.07.2023	341.65	335.67	336.60	337.20	29,397,360.00
13.07.2023	343.74	339.02	339.56	342.66	20,515,020.00
14.07.2023	351.43	344.31	347.59	345.24	28,017,420.00
17.07.2023	346.99	342.20	345.68	345.73	20,308,850.00
18.07.2023	366.78	342.17	345.83	359.49	64,563,090.00
19.07.2023	362.46	352.43	361.75	355.08	39,606,180.00
20.07.2023	357.97	345.37	353.57	346.87	32,793,120.00
21.07.2023	350.30	339.83	349.15	343.77	69,277,670.00
24.07.2023	346.92	342.31	345.85	345.11	25,677,750.00
25.07.2023	351.89	345.07	347.11	350.98	35,283,100.00
26.07.2023	344.67	333.11	341.44	337.77	58,101,440.00
27.07.2023	341.33	329.05	340.48	330.72	39,434,100.00
28.07.2023	340.01	333.17	333.67	338.37	28,299,920.00
31.07.2023	337.70	333.36	336.92	335.90	25,344,710.00
01.08.2023	338.54	333.70	335.19	336.34	18,165,530.00
02.08.2023	333.63	326.36	333.63	327.50	27,439,220.00
03.08.2023	329.88	325.95	326.00	326.66	18,092,930.00
04.08.2023	335.14	327.24	331.88	327.78	23,517,110.00
07.08.2023	331.11	327.52	328.37	330.11	17,658,980.00
08.08.2023	328.75	323.00	326.96	326.05	22,198,480.00
09.08.2023	327.11	321.05	326.47	322.23	19,130,160.00
10.08.2023	328.26	321.18	326.02	322.93	20,001,480.00
11.08.2023	322.41	319.21	320.26	321.01	22,394,160.00
14.08.2023	324.06	320.08	321.39	324.04	18,787,940.00
15.08.2023	325.09	320.90	323.00	321.86	16,805,030.00
16.08.2023	324.42	319.80	320.80	320.40	19,601,960.00
17.08.2023	321.87	316.21	320.54	316.88	20,231,960.00
18.08.2023	318.38	311.55	314.49	316.48	24,357,980.00
21.08.2023	322.77	317.04	317.93	321.88	23,107,120.00
22.08.2023	326.08	321.46	325.50	322.46	16,053,380.00
23.08.2023	329.20	323.46	323.82	327.00	19,629,920.00
24.08.2023	332.98	319.96	332.85	319.97	21,503,840.00
25.08.2023	325.36	318.80	321.47	322.98	20,909,990.00
28.08.2023	326.15	321.72	325.66	323.70	14,558,480.00
29.08.2023	328.98	321.88	321.88	328.41	19,146,640.00
30.08.2023	329.81	326.45	328.67	328.79	15,004,280.00
31.08.2023	330.91	326.78	329.20	327.76	26,277,320.00
01.09.2023	331.99	326.78	331.31	328.66	14,877,280.00
05.09.2023	334.85	328.66	329.00	333.55	18,101,830.00
06.09.2023	334.46	330.18	333.38	332.88	17,351,750.00
07.09.2023	333.08	329.03	331.29	329.91	17,897,310.00
08.09.2023	336.16	329.46	330.09	334.27	19,516,010.00
11.09.2023	338.42	335.43	334.27	337.94	15,908,600.00
12.09.2023	336.79	331.48	335.82	331.77	17,178,130.00
13.09.2023	336.85	331.17	331.31	336.06	16,505,600.00
14.09.2023	340.86	336.57	339.15	338.70	20,203,230.00
15.09.2023	337.40	329.65	336.92	330.22	36,796,210.00
18.09.2023	330.40	326.36	327.80	329.06	16,632,120.00
19.09.2023	329.39	324.51	326.17	328.65	16,492,730.00
20.09.2023	329.59	320.51	329.51	320.77	20,163,200.00
21.09.2023	325.35	315.00	319.26	319.53	34,479,720.00
22.09.2023	321.45	316.15	321.32	317.01	21,234,820.00
25.09.2023	317.67	315.00	316.59	317.54	16,544,040.00
26.09.2023	315.88	310.02	315.13	312.14	26,071,200.00
27.09.2023	314.30	309.69	312.30	312.79	19,357,270.00
28.09.2023	315.48	309.45	310.99	313.64	19,316,630.00
29.09.2023	319.47	314.98	317.75	315.75	24,086,290.00
02.10.2023	321.89	315.18	316.28	321.80	19,849,250.00
03.10.2023	321.39	311.21	320.83	313.39	20,632,450.00
04.10.2023	320.04	314.00	314.03	318.96	20,254,530.00
05.10.2023	319.98	314.90	319.09	319.36	16,936,880.00
06.10.2023	329.19	316.30	316.55	327.26	25,032,420.00
09.10.2023	330.30	323.18	324.75	329.82	19,854,010.00
10.10.2023	331.10	327.67	330.96	328.39	20,524,950.00
11.10.2023	332.82	329.14	331.21	332.42	19,874,710.00
12.10.2023	333.63	328.72	330.57	331.16	19,268,360.00
13.10.2023	333.83	326.36	332.38	327.73	21,064,300.00
16.10.2023	336.14	330.60	331.05	332.64	22,109,400.00
17.10.2023	333.46	327.41	329.59	332.06	18,130,430.00
18.10.2023	335.59	328.30	332.49	330.11	23,061,990.00
19.10.2023	336.88	330.91	332.15	331.32	24,956,800.00
20.10.2023	331.92	325.45	331.72	326.67	24,985,730.00
23.10.2023	332.73	324.39	325.47	329.32	24,269,710.00
24.10.2023	331.84	327.60	331.30	330.53	27,842,640.00
25.10.2023	346.20	337.62	345.02	340.67	54,496,050.00
26.10.2023	341.63	326.94	340.54	327.89	37,285,500.00
27.10.2023	336.72	328.40	330.42	329.81	29,811,710.00
30.10.2023	339.45	330.52	333.41	337.31	22,804,470.00
31.10.2023	339.00	334.69	338.85	338.09	20,245,270.00
01.11.2023	347.42	339.65	339.79	346.07	28,104,710.00
02.11.2023	348.83	344.77	347.24	348.32	24,267,790.00
03.11.2023	354.39	347.33	349.63	352.80	23,622,310.00
06.11.2023	357.54	353.36	353.45	356.53	23,792,160.00
07.11.2023	362.46	357.63	359.40	360.53	25,750,030.00
08.11.2023	363.87	360.55	361.68	363.20	25,747,910.00
09.11.2023	364.79	360.36	363.20	360.69	23,917,130.00
10.11.2023	370.10	361.07	361.49	369.67	26,908,260.00
13.11.2023	368.47	365.90	368.22	366.68	19,942,280.00
14.11.2023	371.95	367.35	371.01	370.27	26,817,580.00
15.11.2023	373.13	367.11	371.28	369.67	26,170,100.00
16.11.2023	376.35	370.18	370.96	376.17	26,438,210.00
17.11.2023	374.37	367.00	373.61	369.85	39,801,030.00
20.11.2023	378.87	371.00	371.22	377.64	51,023,920.00
21.11.2023	376.22	371.12	375.67	373.07	27,516,780.00
22.11.2023	379.79	374.96	378.00	377.85	23,327,430.00
24.11.2023	377.97	375.14	377.33	377.43	9,380,655.00
27.11.2023	380.64	376.20	376.78	378.61	22,140,780.00
28.11.2023	383.00	378.16	378.35	382.70	20,365,550.00
29.11.2023	384.30	377.44	383.76	378.85	24,364,510.00
30.11.2023	380.09	375.47	378.49	378.91	29,441,490.00
01.12.2023	378.16	371.31	376.76	374.51	30,229,170.00
04.12.2023	369.52	362.90	369.10	369.14	31,972,480.00
05.12.2023	373.08	365.62	366.45	372.52	22,925,600.00
06.12.2023	374.18	368.03	373.54	368.80	21,134,110.00
07.12.2023	371.45	366.32	368.23	370.95	23,072,030.00
08.12.2023	374.46	368.23	369.20	374.23	20,087,440.00
11.12.2023	371.60	366.12	368.48	371.30	27,667,640.00
12.12.2023	374.42	370.46	370.85	374.38	24,724,750.00
13.12.2023	377.64	370.77	376.02	374.37	30,438,390.00
14.12.2023	373.76	364.13	373.31	365.93	43,081,740.00
15.12.2023	372.40	366.28	366.85	370.73	72,421,400.00
18.12.2023	373.00	368.68	369.45	372.65	20,617,570.00
19.12.2023	373.26	369.84	371.49	373.26	20,542,340.00
20.12.2023	376.03	370.53	375.00	370.61	26,042,160.00
21.12.2023	374.41	370.04	372.56	373.54	17,649,770.00
22.12.2023	375.18	372.71	373.68	374.58	17,036,560.00
26.12.2023	376.94	373.50	375.00	374.66	12,654,580.00
27.12.2023	375.06	372.81	373.69	374.07	14,877,150.00
28.12.2023	376.46	374.16	375.37	375.28	14,193,540.00
29.12.2023	377.16	373.48	376.00	376.04	18,704,700.00
02.01.2024	375.90	366.77	373.86	370.87	25,200,860.00
03.01.2024	373.26	368.51	369.01	370.60	21,802,610.00
04.01.2024	373.10	367.17	370.67	367.94	20,700,410.00
05.01.2024	372.06	366.50	368.97	367.75	19,997,620.00
08.01.2024	375.20	369.01	369.30	374.69	22,493,520.00
09.01.2024	375.99	371.19	372.01	375.79	20,398,100.00
10.01.2024	384.17	376.32	376.37	382.77	25,211,880.00
11.01.2024	390.68	380.38	386.00	384.29	20,774,300.00
12.01.2024	388.68	384.65	385.49	388.47	21,187,850.00
16.01.2024	394.03	387.62	393.66	390.27	26,938,750.00
17.01.2024	390.11	384.81	387.98	389.40	20,320,900.00
18.01.2024	393.99	390.12	391.72	393.87	21,993,510.00
19.01.2024	398.67	393.50	395.76	398.67	27,841,920.00
22.01.2024	400.62	393.59	400.02	396.51	24,339,030.00
23.01.2024	399.38	393.93	395.75	398.84	18,237,430.00
24.01.2024	405.63	400.45	401.54	402.56	23,293,960.00
25.01.2024	407.01	402.53	404.32	405.09	20,580,840.00
26.01.2024	406.17	402.43	404.37	403.93	17,590,210.00
29.01.2024	409.98	404.33	406.06	409.72	23,367,250.00
30.01.2024	413.05	406.45	412.26	408.59	29,880,540.00
31.01.2024	415.32	397.22	406.96	397.57	46,797,690.00
01.02.2024	408.00	401.80	401.83	403.78	29,414,230.00
02.02.2024	412.65	403.56	403.81	411.11	27,666,110.00
05.02.2024	411.16	403.99	409.90	405.65	25,060,530.00
06.02.2024	407.97	402.91	405.88	405.49	18,271,900.00
07.02.2024	414.30	407.40	407.44	414.05	22,280,400.00
08.02.2024	415.56	412.53	414.05	414.11	20,559,250.00
09.02.2024	420.80	415.15	415.25	420.55	21,769,350.00
12.02.2024	420.74	414.75	420.55	415.26	20,442,850.00
13.02.2024	410.00	403.39	404.94	406.62	27,248,570.00
14.02.2024	409.84	404.57	408.07	409.49	20,280,940.00
15.02.2024	409.10	404.29	408.14	406.56	21,752,550.00
16.02.2024	408.29	403.44	407.96	403.94	21,707,190.00
20.02.2024	404.39	398.01	403.24	402.79	24,059,040.00
21.02.2024	402.29	397.22	400.17	402.18	18,100,500.00
22.02.2024	412.83	408.57	410.19	411.51	25,646,200.00
23.02.2024	415.86	408.97	415.67	410.34	16,185,910.00
26.02.2024	412.16	407.36	411.45	407.54	15,941,690.00
27.02.2024	408.32	403.85	407.99	407.48	14,757,860.00
28.02.2024	409.30	405.32	408.17	407.72	13,070,450.00
29.02.2024	414.20	405.92	408.64	413.64	31,754,100.00
01.03.2024	415.87	411.02	411.27	415.50	17,623,330.00
04.03.2024	417.35	412.32	413.44	414.88	17,129,100.00
05.03.2024	414.18	400.64	413.96	402.81	26,803,620.00
06.03.2024	405.16	398.39	402.97	402.09	22,288,240.00
07.03.2024	409.78	402.24	406.12	409.22	18,232,510.00
08.03.2024	410.42	404.33	407.96	406.12	17,325,580.00
11.03.2024	405.68	401.26	403.76	404.52	16,081,970.00
12.03.2024	415.57	406.79	407.62	415.29	22,421,600.00
13.03.2024	418.18	411.45	418.10	415.10	17,079,640.00
14.03.2024	427.82	417.99	420.24	425.22	34,090,870.00
15.03.2024	422.60	412.79	419.29	416.42	45,015,950.00
18.03.2024	420.73	413.78	414.25	417.32	20,081,310.00
19.03.2024	421.67	415.55	417.83	421.41	19,821,800.00
20.03.2024	425.96	420.66	422.00	425.23	17,817,950.00
21.03.2024	430.82	427.16	429.83	429.37	21,271,930.00
22.03.2024	429.86	426.07	429.70	428.74	17,239,060.00
25.03.2024	427.41	421.61	425.24	422.86	17,856,240.00
26.03.2024	425.99	421.35	425.61	424.74	16,687,170.00
27.03.2024	424.45	419.01	424.44	421.43	16,686,860.00
28.03.2024	421.87	419.12	420.96	420.72	21,857,560.00
01.04.2024	427.89	422.22	423.95	424.57	15,612,730.00
02.04.2024	422.38	417.84	420.11	421.44	17,879,640.00
03.04.2024	423.26	419.08	419.73	420.45	16,464,890.00
04.04.2024	428.67	417.57	424.99	417.88	19,300,310.00
05.04.2024	426.51	418.32	420.01	425.52	16,530,440.00
08.04.2024	427.28	423.30	425.17	424.59	14,250,980.00
09.04.2024	427.74	421.62	426.44	426.28	12,476,860.00
10.04.2024	424.03	419.70	422.19	423.26	16,180,700.00
11.04.2024	429.37	422.36	425.82	427.93	17,931,610.00
12.04.2024	425.18	419.77	424.05	421.90	19,169,840.00
15.04.2024	426.82	413.43	426.60	413.64	20,196,500.00
16.04.2024	418.40	413.73	414.57	414.58	16,721,070.00
17.04.2024	418.88	410.33	417.25	411.84	15,790,020.00
18.04.2024	411.89	403.95	410.63	404.33	20,809,640.00
19.04.2024	405.48	397.77	404.03	399.12	29,215,890.00
22.04.2024	402.85	395.75	400.08	400.96	19,601,010.00
23.04.2024	408.20	403.06	404.23	407.06	15,005,620.00
24.04.2024	412.47	406.78	409.56	409.06	14,468,830.00
25.04.2024	399.89	388.03	394.03	399.04	38,347,900.00
26.04.2024	413.00	405.76	412.17	406.32	29,595,900.00
29.04.2024	406.32	399.19	405.25	402.25	19,298,340.00
30.04.2024	402.16	389.17	401.49	389.33	28,557,440.00
01.05.2024	401.72	390.31	392.61	395.13	23,309,280.00
02.05.2024	399.93	394.65	397.66	397.84	17,344,110.00
03.05.2024	407.15	401.86	402.28	406.66	17,410,380.00
06.05.2024	413.93	406.37	408.76	413.54	16,372,330.00
07.05.2024	414.67	409.09	414.66	409.34	18,014,880.00
08.05.2024	412.23	406.71	408.17	410.54	11,018,250.00
09.05.2024	412.72	409.10	410.57	412.32	13,602,120.00
10.05.2024	415.38	411.80	412.93	414.74	12,472,830.00
13.05.2024	418.35	410.82	418.01	413.72	14,417,740.00
14.05.2024	417.49	411.55	412.02	416.56	14,226,040.00
15.05.2024	423.81	417.27	417.90	423.08	21,047,190.00
16.05.2024	425.42	420.35	421.80	420.93	17,128,820.00
17.05.2024	422.92	418.02	422.54	420.21	15,190,930.00

צרו איתנו קשר *5988