גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12:07

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסאה

ACEA

מניה ACE Milan-CB EUR--

שער

--

שינוי

--

שינוי ב EUR

--

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
10:30					0.00
10:40	24.7599	24.7599	24.7599	24.7599	0.00
10:50	24.72	24.72	24.72	24.72	22.00
11:00	24.72	24.72	24.72	24.72	0.00
11:10	24.6956	24.6956	24.6956	24.6956	17.00
11:20	24.6956	24.6956	24.6956	24.6956	0.00
11:30	24.6956	24.6956	24.6956	24.6956	0.00
11:40	24.6956	24.6956	24.6956	24.6956	0.00
11:50	24.7199	24.7199	24.7199	24.7199	33.00
12:00	24.7199	24.7199	24.7199	24.7199	0.00
12:10	24.7199	24.7199	24.7199	24.7199	0.00
12:20	24.8506	24.8506	24.8506	24.8506	17.00
12:30	24.8506	24.8506	24.8506	24.8506	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.02.2026 10:30	24.2	24.2	24.2	24.2	0.00
06.02.2026 11:00	24.2411	24.0404	24.0404	24.2411	7.00
06.02.2026 11:30	24.26	24.26	24.26	24.26	3.00
06.02.2026 12:00	24.2816	24.2657	24.2816	24.2657	8.00
06.02.2026 12:30	24.2628	24.2628	24.2628	24.2628	273.00
06.02.2026 13:00	24.2628	24.2536	24.2536	24.2628	11.00
06.02.2026 13:30	24.2642	24.26	24.2642	24.26	14.00
06.02.2026 14:00	24.4	24.3019	24.3019	24.4	72.00
06.02.2026 14:30	24.46	24.3979	24.3979	24.46	131.00
06.02.2026 15:00	24.4503	24.4297	24.4503	24.4413	156.00
06.02.2026 15:30	24.4516	24.3987	24.4013	24.4516	203.00
06.02.2026 16:00	24.4538	24.4224	24.4459	24.4406	308.00
06.02.2026 16:30	24.4436	24.3848	24.4427	24.4019	231.00
06.02.2026 17:00	24.4012	24.3528	24.3998	24.3528	209.00
06.02.2026 17:30	24.3558	24.355	24.3557	24.355	132.00
06.02.2026 18:00	24.3205	24.3134	24.3205	24.3134	94.00
09.02.2026 10:00	24.08	24.08	24.08	24.08	0.00
09.02.2026 10:30	23.9855	23.9855	23.9855	23.9855	1.00
09.02.2026 11:00	23.996	23.996	23.996	23.996	3.00
09.02.2026 11:30	24.0141	23.9875	23.9875	24.0019	20.00
09.02.2026 12:00	23.9941	23.9316	23.9415	23.9941	55.00
09.02.2026 12:30	23.9878	23.8901	23.9878	23.8901	44.00
09.02.2026 13:00	23.9396	23.8992	23.9232	23.9396	104.00
09.02.2026 13:30	23.963	23.96	23.963	23.96	88.00
09.02.2026 14:00	23.992	23.9882	23.9882	23.992	58.00
09.02.2026 14:30	24.0023	23.96	24.0023	23.96	157.00
09.02.2026 15:00	23.9835	23.94	23.9786	23.9835	217.00
09.02.2026 15:30	23.9824	23.9408	23.98	23.9761	391.00
09.02.2026 16:00	24.0147	23.9886	23.9904	24.0139	375.00
09.02.2026 16:30	24.0102	23.9891	24.0026	23.9891	474.00
09.02.2026 17:00	24.1315	23.9932	23.9932	24.1315	485.00
09.02.2026 17:30	24.22	24.1837	24.2	24.206	355.00
09.02.2026 18:00	24.2617	24.1957	24.1957	24.2617	314.00
10.02.2026 10:00	24.2704	24.2704	24.2704	24.2704	46.00
10.02.2026 10:30	24.3477	24.2704	24.2704	24.3477	2.00
10.02.2026 11:00	24.4268	24.42	24.4268	24.42	5.00
10.02.2026 11:30	24.4262	24.405	24.4262	24.405	7.00
10.02.2026 12:00	24.4205	24.3829	24.3931	24.4205	24.00
10.02.2026 12:30	24.5	24.4429	24.4634	24.4926	36.00
10.02.2026 13:00	24.4616	24.4616	24.4616	24.4616	9.00
10.02.2026 13:30	24.4667	24.4667	24.4667	24.4667	9.00
10.02.2026 14:00	24.4897	24.4754	24.4897	24.4754	20.00
10.02.2026 14:30	24.4433	24.4321	24.4433	24.4321	25.00
10.02.2026 15:00	24.481	24.4268	24.4268	24.481	44.00
10.02.2026 15:30	24.5129	24.4992	24.4992	24.5129	33.00
10.02.2026 16:00	24.5226	24.5018	24.5018	24.5226	70.00
10.02.2026 16:30	24.4825	24.4825	24.4825	24.4825	19.00
10.02.2026 17:00	24.4825	24.4825	24.4825	24.4825	785.00
10.02.2026 17:30	24.5664	24.5664	24.5664	24.5664	788.00
10.02.2026 18:00	24.58	24.5664	24.5664	24.58	42.00
11.02.2026 10:00	24.72	24.72	24.72	24.72	56.00
11.02.2026 10:30	24.7599	24.72	24.7599	24.72	1.00
11.02.2026 11:00	24.6956	24.6956	24.6956	24.6956	1.00
11.02.2026 11:30	24.7199	24.7199	24.7199	24.7199	2.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.02.2025	18.16	18.16	18.16	18.16	744.00
13.02.2025	18.16	18.16	18.16	18.16	0.00
14.02.2025	18.16	18.16	18.16	18.16	0.00
17.02.2025	17.59	17.59	17.59	17.60	126.00
18.02.2025	17.59	17.59	17.59	17.60	126.00
19.02.2025	17.59	17.59	17.59	17.60	0.00
20.02.2025	17.57	17.57	17.57	17.57	68.00
21.02.2025	17.57	17.57	17.57	17.57	68.00
24.02.2025	17.57	17.57	17.57	17.57	0.00
25.02.2025	17.57	17.57	17.57	17.57	0.00
26.02.2025	17.57	17.57	17.57	17.57	0.00
27.02.2025	17.54	17.48	17.54	17.48	724.00
28.02.2025	17.48	17.48	17.48	17.48	724.00
03.03.2025	17.48	17.48	17.48	17.48	0.00
04.03.2025	17.69	17.69	17.69	17.69	38.00
05.03.2025	17.69	17.69	17.69	17.69	2,871.00
06.03.2025	15.91	15.43	15.91	15.84	3,977.00
07.03.2025	16.45	16.45	16.45	16.46	541.00
10.03.2025	16.45	16.45	16.45	16.46	541.00
11.03.2025	16.45	16.45	16.45	16.46	0.00
12.03.2025	16.45	16.45	16.45	16.46	0.00
13.03.2025	16.45	16.45	16.45	16.46	0.00
14.03.2025	16.45	16.45	16.45	16.46	0.00
17.03.2025	16.45	16.45	16.45	16.46	0.00
18.03.2025	18.29	18.10	18.24	18.15	4,360.00
19.03.2025	18.15	18.15	18.15	18.15	4,360.00
20.03.2025	18.09	18.09	18.09	18.09	319.00
21.03.2025	18.09	18.09	18.09	18.09	319.00
24.03.2025	18.09	18.09	18.09	18.09	0.00
25.03.2025	18.81	18.81	18.81	18.81	98.00
26.03.2025	18.93	18.91	18.91	18.94	139.00
27.03.2025	18.93	18.93	18.93	18.94	139.00
28.03.2025	18.93	18.93	18.93	18.94	0.00
31.03.2025	18.93	18.93	18.93	18.94	0.00
01.04.2025	19.17	19.17	19.17	19.17	128.00
02.04.2025	19.17	19.17	19.17	19.17	128.00
03.04.2025	19.69	19.69	19.69	19.69	1,021.00
04.04.2025	19.69	19.69	19.69	19.69	1,021.00
07.04.2025	19.69	19.69	19.69	19.69	0.00
08.04.2025	18.03	18.03	18.03	18.03	97.00
09.04.2025	18.03	18.03	18.03	18.03	97.00
10.04.2025	18.40	18.40	18.40	18.40	1,207.00
11.04.2025	18.40	18.40	18.40	18.40	1,207.00
14.04.2025	18.59	18.59	18.59	18.59	1,574.00
15.04.2025	18.59	18.59	18.59	18.59	1,574.00
16.04.2025	18.59	18.59	18.59	18.59	0.00
17.04.2025	18.59	18.59	18.59	18.59	0.00
22.04.2025	19.73	19.73	19.73	19.73	2.00
23.04.2025	19.73	19.73	19.73	19.73	2.00
24.04.2025	19.73	19.73	19.73	19.73	0.00
25.04.2025	19.73	19.73	19.73	19.73	0.00
28.04.2025	19.92	19.92	19.92	19.93	529.00
29.04.2025	19.92	19.92	19.92	19.93	529.00
30.04.2025	19.92	19.92	19.92	19.93	0.00
02.05.2025	19.92	19.92	19.92	19.93	0.00
05.05.2025	20.54	20.54	20.54	20.54	63.00
06.05.2025	20.54	20.54	20.54	20.54	63.00
07.05.2025	20.96	20.96	20.96	20.96	81.00
08.05.2025	20.94	20.94	20.94	20.94	462.00
09.05.2025	20.94	20.94	20.94	20.94	462.00
12.05.2025	20.94	20.94	20.94	20.94	0.00
13.05.2025	20.94	20.94	20.94	20.94	0.00
14.05.2025	20.94	20.94	20.94	20.94	0.00
15.05.2025	20.94	20.94	20.94	20.94	0.00
16.05.2025	20.64	20.64	20.64	20.64	637.00
19.05.2025	20.86	20.86	20.86	20.86	709.00
20.05.2025	20.86	20.86	20.86	20.86	709.00
21.05.2025	20.86	20.86	20.86	20.86	0.00
22.05.2025	20.86	20.86	20.86	20.86	0.00
23.05.2025	20.86	20.86	20.86	20.86	0.00
26.05.2025	21.73	21.73	21.73	21.73	105.00
27.05.2025	21.73	21.73	21.73	21.73	105.00
28.05.2025	21.73	21.73	21.73	21.73	0.00
29.05.2025	21.73	21.73	21.73	21.73	0.00
30.05.2025	21.73	21.73	21.73	21.73	0.00
02.06.2025	21.51	21.51	21.51	21.51	1,142.00
03.06.2025	21.51	21.51	21.51	21.51	1,142.00
04.06.2025	21.51	21.51	21.51	21.51	0.00
05.06.2025	21.51	21.51	21.51	21.51	0.00
06.06.2025	21.51	21.51	21.51	21.51	0.00
09.06.2025	21.51	21.51	21.51	21.51	0.00
10.06.2025	21.51	21.51	21.51	21.51	0.00
11.06.2025	21.51	21.51	21.51	21.51	0.00
12.06.2025	22.01	22.01	22.01	22.01	80.00
13.06.2025	22.01	22.01	22.01	22.01	80.00
16.06.2025	22.01	22.01	22.01	22.01	0.00
17.06.2025	22.01	22.01	22.01	22.01	0.00
18.06.2025	22.01	22.01	22.01	22.01	0.00
19.06.2025	22.01	22.01	22.01	22.01	0.00
20.06.2025	21.55	21.36	21.51	21.39	2,797.00
23.06.2025	20.46	20.30	20.34	20.46	3,262.00
24.06.2025	20.46	20.46	20.46	20.46	3,262.00
25.06.2025	20.40	20.40	20.40	20.40	492.00
26.06.2025	20.40	20.40	20.40	20.40	492.00
27.06.2025	20.40	20.40	20.40	20.40	0.00
30.06.2025	20.40	20.40	20.40	20.40	0.00
01.07.2025	20.77	20.57	20.77	20.57	153.00
02.07.2025	20.57	20.57	20.57	20.57	153.00
03.07.2025	20.57	20.57	20.57	20.57	0.00
04.07.2025	19.92	19.92	19.92	19.92	538.00
07.07.2025	19.99	19.99	19.99	19.99	25.00
08.07.2025	19.99	19.99	19.99	19.99	25.00
09.07.2025	19.44	19.44	19.44	19.45	527.00
10.07.2025	19.44	19.44	19.44	19.45	527.00
11.07.2025	19.44	19.44	19.44	19.45	0.00
14.07.2025	19.44	19.44	19.44	19.45	0.00
15.07.2025	19.44	19.44	19.44	19.45	0.00
16.07.2025	19.44	19.44	19.44	19.45	0.00
17.07.2025	19.44	19.44	19.44	19.45	0.00
18.07.2025	19.83	19.75	19.76	19.76	1,288.00
21.07.2025	19.75	19.75	19.75	19.76	1,288.00
22.07.2025	19.75	19.75	19.75	19.76	0.00
23.07.2025	19.45	19.45	19.45	19.45	192.00
24.07.2025	19.45	19.45	19.45	19.45	192.00
25.07.2025	19.45	19.45	19.45	19.45	0.00
28.07.2025	19.45	19.45	19.45	19.45	0.00
29.07.2025	19.45	19.45	19.45	19.45	0.00
30.07.2025	19.45	19.45	19.45	19.45	0.00
31.07.2025	19.45	19.45	19.45	19.45	0.00
01.08.2025	19.45	19.45	19.45	19.45	0.00
04.08.2025	19.45	19.45	19.45	19.45	0.00
05.08.2025	19.45	19.45	19.45	19.45	0.00
06.08.2025	19.45	19.45	19.45	19.45	0.00
07.08.2025	19.45	19.45	19.45	19.45	0.00
08.08.2025	19.45	19.45	19.45	19.45	0.00
11.08.2025	19.45	19.45	19.45	19.45	0.00
12.08.2025	19.45	19.45	19.45	19.45	0.00
13.08.2025	19.45	19.45	19.45	19.45	0.00
14.08.2025	19.45	19.45	19.45	19.45	0.00
18.08.2025	19.45	19.45	19.45	19.45	0.00
19.08.2025	19.45	19.45	19.45	19.45	0.00
20.08.2025	19.45	19.45	19.45	19.45	0.00
21.08.2025	19.45	19.45	19.45	19.45	0.00
22.08.2025	19.45	19.45	19.45	19.45	0.00
25.08.2025	20.00	20.00	20.00	20.00	127.00
26.08.2025	20.00	20.00	20.00	20.00	127.00
27.08.2025	20.00	20.00	20.00	20.00	0.00
28.08.2025	20.00	20.00	20.00	20.00	0.00
29.08.2025	20.34	20.34	20.34	20.34	93.00
01.09.2025	20.34	20.34	20.34	20.34	93.00
02.09.2025	20.34	20.34	20.34	20.34	0.00
03.09.2025	20.34	20.34	20.34	20.34	0.00
04.09.2025	19.73	19.73	19.73	19.73	2.00
05.09.2025	19.82	19.82	19.82	19.82	2.00
08.09.2025	19.82	19.82	19.82	19.82	2.00
09.09.2025	19.82	19.82	19.82	19.82	0.00
10.09.2025	19.82	19.82	19.82	19.82	0.00
11.09.2025	19.82	19.82	19.82	19.82	0.00
12.09.2025	19.82	19.82	19.82	19.82	0.00
15.09.2025	19.82	19.82	19.82	19.82	0.00
16.09.2025	19.82	19.82	19.82	19.82	0.00
17.09.2025	19.82	19.82	19.82	19.82	0.00
18.09.2025	19.28	19.08	19.25	19.16	17,019.00
19.09.2025	19.40	19.06	19.40	19.11	76,457.00
22.09.2025	19.64	19.28	19.34	19.57	18,766.00
23.09.2025	19.84	19.50	19.81	19.54	19,152.00
24.09.2025	19.58	19.44	19.57	19.46	12,400.00
25.09.2025	19.38	19.27	19.30	19.33	14,542.00
26.09.2025	19.58	19.31	19.37	19.57	17,899.00
29.09.2025	19.92	19.68	19.83	19.88	32,063.00
30.09.2025	20.39	19.97	19.97	20.39	87,251.00
01.10.2025	20.28	19.98	19.98	20.24	47,464.00
02.10.2025	20.31	19.89	20.28	20.05	57,131.00
03.10.2025	20.30	20.12	20.17	20.25	30,605.00
06.10.2025	20.21	20.06	20.06	20.16	19,695.00
07.10.2025	20.28	20.04	20.24	20.10	12,132.00
08.10.2025	20.34	20.09	20.17	20.34	24,338.00
09.10.2025	20.92	20.60	20.92	20.60	39,956.00
10.10.2025	20.75	20.74	20.75	20.74	21,791.00
13.10.2025	20.82	20.46	20.80	20.46	25,639.00
14.10.2025	20.32	20.22	20.32	20.24	22,344.00
15.10.2025	20.48	20.35	20.45	20.45	14,611.00
16.10.2025	20.44	20.28	20.33	20.44	17,964.00
17.10.2025	20.35	20.15	20.19	20.32	12,787.00
20.10.2025	20.72	20.41	20.41	20.69	31,139.00
21.10.2025	21.39	21.34	21.34	21.34	40,844.00
22.10.2025	21.72	21.48	21.56	21.53	37,006.00
23.10.2025	21.60	21.38	21.39	21.60	4,311.00
24.10.2025	21.54	21.26	21.37	21.52	20,597.00
27.10.2025	21.60	21.48	21.48	21.60	16,126.00
28.10.2025	21.68	21.51	21.60	21.62	6,938.00
29.10.2025	21.50	21.26	21.31	21.37	10,849.00
30.10.2025	21.31	21.08	21.21	21.25	16,676.00
31.10.2025	21.17	20.96	21.17	20.96	22,180.00
03.11.2025	21.66	21.38	21.61	21.43	44,258.00
04.11.2025	21.40	21.21	21.26	21.40	44,248.00
05.11.2025	21.54	21.26	21.35	21.39	53,981.00
06.11.2025	21.30	21.12	21.30	21.15	17,096.00
07.11.2025	21.04	21.04	21.04	21.04	12,463.00
10.11.2025	21.20	21.06	21.11	21.14	12,910.00
11.11.2025	21.15	21.06	21.15	21.08	9,425.00
12.11.2025	21.02	20.72	20.96	20.79	28,072.00
13.11.2025	21.44	20.77	20.84	21.10	36,299.00
14.11.2025	21.46	21.02	21.11	21.28	33,600.00
17.11.2025	21.84	21.65	21.74	21.84	17,807.00
18.11.2025	21.97	21.66	21.78	21.97	23,051.00
19.11.2025	22.26	21.91	21.96	22.23	40,044.00
20.11.2025	22.77	22.44	22.44	22.77	1,767.00
21.11.2025	22.64	22.48	22.48	22.59	43,124.00
24.11.2025	22.67	22.36	22.38	22.44	47,413.00
25.11.2025	22.44	22.18	22.44	22.26	23,002.00
26.11.2025	22.68	22.31	22.31	22.68	9,705.00
27.11.2025	22.74	22.56	22.67	22.58	15,938.00
28.11.2025	22.80	22.45	22.45	22.73	38,682.00
01.12.2025	22.81	22.72	22.74	22.81	13,027.00
02.12.2025	22.92	22.68	22.89	22.68	23,125.00
03.12.2025	22.48	22.42	22.48	22.43	49,987.00
04.12.2025	22.60	22.38	22.46	22.38	58,016.00
05.12.2025	22.28	22.13	22.20	22.20	32,107.00
08.12.2025	22.44	22.13	22.33	22.16	23,522.00
09.12.2025	22.41	22.10	22.28	22.14	43,900.00
10.12.2025	22.01	21.60	22.01	21.68	46,484.00
11.12.2025	21.75	21.56	21.69	21.69	54,963.00
12.12.2025	21.86	21.80	21.82	21.84	38,282.00
15.12.2025	22.25	21.97	22.00	22.06	48,151.00
16.12.2025	22.08	21.80	22.02	21.91	51,472.00
17.12.2025	21.81	21.74	21.81	21.74	81,002.00
18.12.2025	21.95	21.67	21.88	21.88	46,805.00
19.12.2025	22.00	21.76	21.83	22.00	96,517.00
22.12.2025	21.88	21.50	21.71	21.85	31,344.00
23.12.2025	21.86	21.78	21.84	21.80	22,189.00
29.12.2025	22.04	21.92	21.93	22.04	27,373.00
30.12.2025	22.10	21.92	21.92	22.08	28,260.00
02.01.2026	22.14	21.90	21.94	22.13	49,450.00
05.01.2026	22.22	21.86	21.93	22.10	67,900.00
06.01.2026	22.58	22.25	22.25	22.47	27,326.00
07.01.2026	23.17	22.92	22.92	23.08	64,157.00
08.01.2026	23.36	23.22	23.22	23.35	47,425.00
09.01.2026	23.20	22.93	23.14	22.93	44,046.00
12.01.2026	22.83	22.54	22.83	22.80	31,644.00
13.01.2026	22.79	22.30	22.79	22.31	45,908.00
14.01.2026	22.90	22.60	22.74	22.83	41,821.00
15.01.2026	23.08	22.82	22.94	22.84	34,566.00
16.01.2026	23.03	23.00	23.00	23.02	21,375.00
19.01.2026	23.26	22.87	23.04	23.24	23,089.00
20.01.2026	23.12	22.90	22.91	23.02	40,080.00
21.01.2026	23.07	22.67	23.07	22.76	46,128.00
22.01.2026	23.32	23.03	23.13	23.10	80,790.00
23.01.2026	22.72	22.62	22.66	22.62	42,909.00
26.01.2026	22.92	22.74	22.76	22.86	52,212.00
27.01.2026	23.16	22.90	22.94	23.12	25,884.00
28.01.2026	23.08	22.78	22.97	23.08	36,371.00
29.01.2026	23.38	23.06	23.09	23.37	29,021.00
30.01.2026	23.88	23.60	23.67	23.66	69,741.00
02.02.2026	23.91	23.72	23.78	23.79	41,975.00
03.02.2026	23.88	23.56	23.88	23.68	28,400.00
04.02.2026	24.19	23.74	23.77	24.06	28,050.00
05.02.2026	23.96	23.76	23.76	23.95	30,937.00
06.02.2026	24.46	24.04	24.20	24.31	23,172.00
09.02.2026	24.26	23.89	24.08	24.26	42,997.00
10.02.2026	24.58	24.27	24.27	24.58	34,691.00

צרו איתנו קשר *5988