גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:13

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמטק

AMETEK

מניה AME ניו-יורק USD

שער

--

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					0.00
16:40	183.565	183.565	183.565	183.565	0.00
16:50	184.06	184.06	184.06	184.06	12,811.00
17:00	183.96	183.96	183.96	183.96	24,267.00
17:10	183.69	183.69	183.69	183.69	21,966.00
17:20	183.26	183.26	183.26	183.26	28,745.00
17:30	183.445	183.445	183.445	183.445	18,942.00
17:40	183.78	183.78	183.78	183.78	19,411.00
17:50	183.83	183.83	183.83	183.83	15,155.00
18:00	183.89	183.89	183.89	183.89	23,215.00
18:10	184.225	184.225	184.225	184.225	16,958.00
18:20	184.09	184.09	184.09	184.09	20,846.00
18:30	183.52	183.52	183.52	183.52	23,418.00
18:40	183.855	183.855	183.855	183.855	11,257.00
18:50	183.81	183.81	183.81	183.81	16,300.00
19:00	183.795	183.795	183.795	183.795	27,835.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	181.005	180.49	180.64	180.7	645,008.00
27.06.2025 17:30	180.84	180.52	180.82	180.82	873,156.00
27.06.2025 18:00	181	180.47	180.695	180.56	1,428,083.00
27.06.2025 18:30	181.13	180.535	180.535	180.83	1,937,073.00
27.06.2025 19:00	181.25	180.76	180.76	181.25	2,372,357.00
27.06.2025 19:30	181.48	180.995	181.22	181.07	2,238,877.00
27.06.2025 20:00	180.915	180.57	180.915	180.745	2,560,267.00
27.06.2025 20:30	181.06	180.325	180.8	180.63	3,588,474.00
27.06.2025 21:00	180.7166	180.36	180.66	180.36	3,599,608.00
27.06.2025 21:30	180.38	179.88	180.3	180.005	4,703,190.00
27.06.2025 22:00	180.17	179.95	180.01	179.98	6,018,108.00
27.06.2025 22:30	180.5	179.7	180.025	180.47	5,766,384.00
30.06.2025 16:30	180.58	179.59	180.09	180.34	208,532.00
30.06.2025 17:00	180.46	180.11	180.34	180.46	433,480.00
30.06.2025 17:30	180.345	179.73	180.2801	179.83	607,747.00
30.06.2025 18:00	180.51	179.895	179.9	180.51	919,310.00
30.06.2025 18:30	180.63	180.33	180.52	180.33	1,333,631.00
30.06.2025 19:00	180.346	179.97	180.346	180.0775	1,974,236.00
30.06.2025 19:30	180.37	179.96	180	180.33	2,569,909.00
30.06.2025 20:00	180.49	180.23	180.35	180.35	2,934,352.00
30.06.2025 20:30	180.54	179.995	180.36	180.24	2,868,932.00
30.06.2025 21:00	180.585	180.24	180.24	180.585	4,394,360.00
30.06.2025 21:30	180.87	180.455	180.54	180.87	4,397,915.00
30.06.2025 22:00	181.165	180.74	180.83	181.1	4,751,393.00
30.06.2025 22:30	181.44	180.84	180.965	180.92	6,312,403.00
01.07.2025 16:30	180.64	179.75	179.75	179.855	156,819.00
01.07.2025 17:00	180.8026	179.84	179.84	180.76	344,124.00
01.07.2025 17:30	181.385	180.735	180.775	181.385	696,158.00
01.07.2025 18:00	182.24	181.3	181.39	182.24	1,199,015.00
01.07.2025 18:30	182.695	182.26	182.26	182.54	1,413,259.00
01.07.2025 19:00	183.6925	182.505	182.61	183.485	2,025,765.00
01.07.2025 19:30	183.67	182.91	183.485	182.91	2,971,898.00
01.07.2025 20:00	183.59	182.82	182.96	183.59	2,337,259.00
01.07.2025 20:30	183.95	183.4	183.57	183.895	3,417,465.00
01.07.2025 21:00	183.97	183.445	183.945	183.4672	2,668,936.00
01.07.2025 21:30	183.69	183.39	183.52	183.68	3,215,979.00
01.07.2025 22:00	183.525	183.18	183.43	183.355	5,334,576.00
01.07.2025 22:30	183.39	182.89	183.32	183	6,260,042.00
02.07.2025 16:30	183.03	182.02	182.4	182.63	145,963.00
02.07.2025 17:00	182.565	182.07	182.565	182.55	408,775.00
02.07.2025 17:30	182.98	182.64	182.72	182.78	526,677.00
02.07.2025 18:00	182.625	181.86	182.625	182.43	620,217.00
02.07.2025 18:30	182.545	182.13	182.43	182.13	712,219.00
02.07.2025 19:00	182.215	181.63	182.215	181.63	1,474,164.00
02.07.2025 19:30	181.98	181.62	181.62	181.895	1,078,422.00
02.07.2025 20:00	182.05	181.79	181.95	182.04	1,211,622.00
02.07.2025 20:30	182.21	182	182.06	182.13	1,838,719.00
02.07.2025 21:00	182.55	181.97	182.04	182.55	2,404,557.00
02.07.2025 21:30	183.06	182.6	182.6	182.995	3,098,765.00
02.07.2025 22:00	183.13	182.57	183.01	182.58	3,889,313.00
02.07.2025 22:30	182.715	181.84	182.63	182.04	4,847,820.00
03.07.2025 16:30	184.3517	182.24	182.24	183.72	262,153.00
03.07.2025 17:00	183.8099	183.26	183.72	183.55	726,326.00
03.07.2025 17:30	184.21	183.57	183.57	184.21	968,335.00
03.07.2025 18:00	184.245	183.43	184.2	183.68	947,188.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.07.2024	166.83	164.40	166.40	165.65	773,678.00
08.07.2024	167.49	164.39	166.55	164.50	1,896,530.00
09.07.2024	165.61	163.89	165.01	164.13	1,477,584.00
10.07.2024	166.18	163.93	164.14	165.87	847,451.00
11.07.2024	170.77	166.07	166.47	169.32	1,089,187.00
12.07.2024	172.13	169.06	170.63	169.52	862,922.00
15.07.2024	172.97	169.12	169.60	172.11	1,231,712.00
16.07.2024	177.04	172.51	173.03	176.01	1,494,263.00
17.07.2024	177.37	174.89	175.80	175.03	1,059,967.00
18.07.2024	175.52	171.57	174.15	171.73	1,031,432.00
19.07.2024	173.02	169.12	173.02	169.16	849,773.00
22.07.2024	-99.99	-99.99	170.83	171.40	0.00
23.07.2024	173.43	171.71	172.16	171.87	803,907.00
24.07.2024	171.23	166.88	171.14	166.95	924,979.00
25.07.2024	171.61	166.56	167.29	168.52	725,601.00
26.07.2024	174.03	169.93	170.62	172.27	853,841.00
29.07.2024	173.22	171.56	172.17	171.90	867,609.00
30.07.2024	174.57	170.96	172.73	172.35	878,335.00
31.07.2024	175.97	173.12	174.55	173.48	1,135,078.00
01.08.2024	167.00	156.54	165.00	159.13	4,447,254.00
02.08.2024	157.65	150.46	157.65	152.74	4,068,196.00
05.08.2024	156.65	149.03	150.50	154.69	3,097,660.00
06.08.2024	159.61	155.12	155.21	156.98	1,802,060.00
07.08.2024	160.25	156.24	158.30	156.83	2,291,863.00
08.08.2024	159.32	156.09	157.70	158.85	1,641,488.00
09.08.2024	160.89	156.98	158.82	159.52	1,482,493.00
12.08.2024	162.57	159.94	160.78	160.76	2,131,409.00
13.08.2024	162.18	158.87	160.63	161.31	1,280,532.00
14.08.2024	162.96	160.77	161.16	161.48	997,991.00
15.08.2024	166.32	162.46	163.83	163.15	879,871.00
16.08.2024	163.54	161.74	162.50	162.69	1,030,892.00
19.08.2024	164.81	162.72	162.95	164.67	938,550.00
20.08.2024	165.86	164.39	164.84	164.86	1,010,548.00
21.08.2024	166.82	164.65	164.89	165.89	790,030.00
22.08.2024	167.37	164.96	165.95	165.22	1,060,784.00
23.08.2024	167.91	165.51	165.92	167.39	998,560.00
26.08.2024	169.58	166.85	168.18	168.32	635,050.00
27.08.2024	168.46	167.19	168.07	167.98	686,291.00
28.08.2024	170.86	167.50	169.00	168.59	826,809.00
29.08.2024	170.87	168.73	169.77	169.38	856,333.00
30.08.2024	171.37	168.90	169.97	171.05	1,235,643.00
03.09.2024	171.11	165.97	170.26	166.68	1,152,583.00
04.09.2024	168.20	165.26	166.21	167.49	1,103,875.00
05.09.2024	167.72	164.46	166.88	165.15	1,000,255.00
06.09.2024	166.99	163.22	165.43	163.64	820,713.00
09.09.2024	165.50	163.50	165.19	164.30	1,315,765.00
10.09.2024	165.25	163.33	165.25	164.94	797,897.00
11.09.2024	165.52	162.25	164.83	165.26	1,492,622.00
12.09.2024	167.84	163.89	165.19	166.89	1,067,341.00
13.09.2024	169.08	167.10	167.64	167.51	917,879.00
16.09.2024	169.54	167.41	168.64	168.35	836,224.00
17.09.2024	170.88	168.27	168.91	168.57	851,801.00
18.09.2024	171.55	168.09	169.50	169.43	1,114,285.00
19.09.2024	172.70	169.93	172.70	172.25	866,168.00
20.09.2024	171.39	170.02	171.27	171.10	1,237,497.00
23.09.2024	172.75	170.47	171.51	171.09	641,788.00
24.09.2024	171.69	169.82	171.69	170.54	1,408,133.00
25.09.2024	172.76	170.92	171.73	171.25	1,671,160.00
26.09.2024	173.50	170.78	173.00	171.97	1,693,896.00
27.09.2024	173.87	171.31	172.56	172.07	1,159,669.00
30.09.2024	172.30	169.50	171.70	171.71	1,008,996.00
01.10.2024	172.27	168.98	171.93	169.10	1,850,691.00
02.10.2024	169.38	167.29	168.46	168.20	2,644,523.00
03.10.2024	169.24	166.17	167.59	169.10	2,120,780.00
04.10.2024	170.93	168.77	170.81	170.11	718,388.00
07.10.2024	167.71	165.39	166.24	166.54	1,881,430.00
08.10.2024	167.77	166.26	167.14	166.92	1,115,060.00
09.10.2024	169.08	167.30	167.69	168.82	884,946.00
10.10.2024	169.15	166.95	167.63	168.90	793,737.00
11.10.2024	171.58	169.04	169.04	170.39	1,171,267.00
14.10.2024	171.71	170.21	170.75	171.57	2,018,300.00
15.10.2024	173.12	169.04	171.96	169.38	1,160,334.00
16.10.2024	170.38	168.80	169.38	169.71	1,502,992.00
17.10.2024	170.92	168.63	170.64	169.68	1,223,208.00
18.10.2024	170.73	168.80	170.21	169.40	716,026.00
21.10.2024	170.64	168.76	169.94	169.36	855,322.00
22.10.2024	168.87	167.09	168.42	168.38	677,396.00
23.10.2024	168.64	165.89	167.57	166.67	772,122.00
24.10.2024	167.59	165.42	166.81	166.58	1,091,994.00
25.10.2024	168.19	166.51	167.83	166.96	601,261.00
28.10.2024	169.03	167.77	168.46	168.05	1,044,807.00
29.10.2024	168.32	165.74	167.38	167.49	915,639.00
30.10.2024	168.96	166.65	167.11	168.91	1,557,558.00
31.10.2024	184.17	178.70	179.62	183.34	2,562,015.00
04.11.2024	181.01	178.61	179.68	179.92	959,752.00
05.11.2024	182.28	179.58	179.77	182.02	1,224,825.00
06.11.2024	192.20	187.46	188.69	190.32	2,321,758.00
07.11.2024	191.18	188.75	190.49	188.95	821,835.00
11.11.2024	193.04	190.36	192.01	191.57	1,219,861.00
12.11.2024	194.27	190.68	192.04	194.00	1,867,063.00
13.11.2024	196.70	192.41	193.56	195.42	1,422,438.00
14.11.2024	195.43	192.01	193.91	193.75	1,114,747.00
15.11.2024	194.64	192.46	193.30	193.10	2,104,164.00
18.11.2024	193.32	192.12	193.29	193.24	808,085.00
19.11.2024	193.50	191.00	191.10	193.46	1,321,008.00
20.11.2024	194.06	191.30	194.06	193.33	997,389.00
21.11.2024	195.97	193.01	194.44	195.76	1,134,831.00
22.11.2024	197.83	194.58	195.95	197.38	1,050,470.00
25.11.2024	198.33	196.26	198.00	197.12	1,521,640.00
26.11.2024	197.15	195.19	197.15	197.02	1,279,611.00
27.11.2024	197.38	195.06	197.28	195.10	747,209.00
29.11.2024	196.02	194.38	195.45	194.38	1,098,721.00
02.12.2024	196.40	194.37	195.45	195.56	1,068,915.00
03.12.2024	195.90	193.32	195.45	194.33	1,571,261.00
04.12.2024	195.51	193.44	193.96	195.00	878,475.00
05.12.2024	196.15	193.73	195.00	193.96	1,383,294.00
06.12.2024	195.38	191.14	193.72	191.54	995,612.00
09.12.2024	192.61	189.51	191.40	189.89	901,947.00
10.12.2024	190.83	187.63	190.01	188.60	1,037,094.00
11.12.2024	190.97	188.24	190.42	188.66	649,988.00
12.12.2024	189.92	188.25	189.02	188.45	773,939.00
13.12.2024	189.60	187.20	188.80	187.38	804,631.00
16.12.2024	191.06	189.07	190.46	189.38	1,115,055.00
17.12.2024	190.44	186.32	189.78	186.71	1,216,987.00
18.12.2024	187.76	180.63	187.28	180.76	953,280.00
19.12.2024	183.05	181.04	182.36	182.11	1,401,666.00
20.12.2024	184.45	181.39	182.12	183.36	2,328,114.00
23.12.2024	183.13	181.77	182.58	182.07	914,977.00
24.12.2024	184.05	181.15	181.77	184.05	348,917.00
26.12.2024	184.32	182.80	183.51	183.72	594,013.00
27.12.2024	183.84	181.44	182.48	182.45	523,947.00
30.12.2024	181.51	179.26	180.80	180.74	592,056.00
31.12.2024	181.70	179.85	180.82	180.26	584,800.00
06.01.2025	181.67	178.82	180.50	179.43	1,730,725.00
07.01.2025	180.62	177.96	179.76	178.69	480,936.00
08.01.2025	178.57	176.26	177.36	178.45	645,451.00
10.01.2025	177.71	175.36	176.24	176.15	1,421,233.00
13.01.2025	176.71	174.11	174.49	176.50	988,429.00
14.01.2025	180.47	177.02	177.90	179.15	735,028.00
15.01.2025	181.84	179.17	181.84	180.06	680,114.00
16.01.2025	182.93	180.21	182.00	180.86	1,698,862.00
17.01.2025	184.50	180.07	184.50	180.73	2,612,856.00
21.01.2025	185.09	180.84	182.21	184.70	2,765,859.00
22.01.2025	189.00	185.00	186.19	188.70	1,832,736.00
23.01.2025	191.18	187.80	189.08	190.43	1,485,162.00
24.01.2025	190.71	187.49	190.20	187.98	1,314,208.00
27.01.2025	187.98	183.92	186.12	184.95	981,931.00
28.01.2025	184.49	181.69	183.93	182.89	932,088.00
29.01.2025	184.41	182.10	183.37	182.52	759,782.00
30.01.2025	186.94	182.95	183.46	186.00	1,103,791.00
31.01.2025	186.90	184.56	186.07	184.56	1,116,980.00
03.02.2025	183.07	180.07	180.61	183.06	317,971.00
04.02.2025	183.68	175.63	176.00	180.50	2,999,999.00
05.02.2025	182.45	178.69	182.30	179.76	779,951.00
06.02.2025	182.96	180.23	180.81	182.90	1,224,831.00
07.02.2025	186.40	182.90	184.94	184.51	1,643,586.00
10.02.2025	186.53	182.96	185.61	185.97	1,226,392.00
11.02.2025	186.13	182.92	185.25	185.32	1,139,559.00
12.02.2025	186.15	181.98	182.93	185.50	1,394,719.00
13.02.2025	186.22	183.74	185.58	184.37	367,357.00
14.02.2025	185.00	182.69	184.11	183.54	1,041,092.00
18.02.2025	185.36	182.97	184.46	184.36	1,104,843.00
19.02.2025	188.90	183.16	183.80	188.86	1,104,172.00
20.02.2025	189.29	187.51	188.86	188.78	1,036,216.00
21.02.2025	189.19	184.46	188.40	186.19	1,202,695.00
24.02.2025	187.82	184.51	186.11	185.78	1,087,532.00
25.02.2025	187.89	184.77	185.38	186.82	1,433,854.00
26.02.2025	190.17	187.22	187.85	188.18	1,180,269.00
27.02.2025	190.25	186.94	188.70	187.33	851,350.00
28.02.2025	190.03	185.91	188.03	189.30	2,096,753.00
03.03.2025	191.83	185.60	190.17	186.55	1,108,185.00
04.03.2025	184.93	181.75	184.11	183.33	1,605,774.00
05.03.2025	185.75	183.02	183.81	185.04	1,970,841.00
06.03.2025	184.84	181.18	183.76	184.14	1,436,861.00
07.03.2025	184.50	180.97	182.99	183.99	1,624,437.00
10.03.2025	183.39	178.58	181.16	179.37	1,814,006.00
11.03.2025	179.88	176.68	179.69	178.86	1,238,482.00
12.03.2025	181.65	176.62	180.91	177.21	943,505.00
13.03.2025	176.96	172.42	176.60	172.91	1,721,265.00
14.03.2025	176.44	173.18	175.41	176.14	1,336,182.00
17.03.2025	179.88	175.36	175.36	178.63	688,229.00
18.03.2025	178.61	175.62	177.79	176.08	895,219.00
19.03.2025	177.98	175.35	176.36	177.07	1,052,212.00
20.03.2025	177.40	175.00	175.68	175.93	864,167.00
21.03.2025	175.65	172.68	174.44	174.52	1,422,601.00
24.03.2025	179.20	176.48	176.57	178.82	1,676,547.00
25.03.2025	180.04	177.94	179.49	179.70	1,166,263.00
26.03.2025	180.34	175.97	178.85	176.90	933,795.00
27.03.2025	177.49	174.67	176.80	175.56	1,586,486.00
28.03.2025	175.77	170.02	174.89	170.39	1,079,773.00
31.03.2025	172.34	166.95	169.00	172.14	1,483,731.00
01.04.2025	173.08	170.17	171.74	171.89	903,221.00
02.04.2025	173.02	168.76	168.87	172.72	2,488,049.00
03.04.2025	167.51	161.02	166.91	161.49	1,872,927.00
04.04.2025	156.99	151.14	156.41	152.66	2,336,963.00
07.04.2025	156.63	145.02	149.45	153.33	2,615,380.00
08.04.2025	157.59	148.72	157.26	151.41	2,259,989.00
09.04.2025	162.37	148.30	149.66	161.00	2,648,897.00
10.04.2025	159.46	153.47	157.79	157.42	1,688,887.00
11.04.2025	159.41	153.53	156.43	158.95	1,969,078.00
14.04.2025	162.73	159.59	160.96	161.36	1,133,537.00
15.04.2025	162.77	159.85	161.52	160.21	758,131.00
16.04.2025	160.99	157.43	158.31	158.52	1,070,063.00
17.04.2025	160.53	157.42	159.60	157.81	1,698,738.00
21.04.2025	156.33	153.73	156.00	155.25	1,058,993.00
22.04.2025	159.84	155.55	155.55	159.65	1,659,140.00
23.04.2025	165.25	161.50	164.06	162.19	1,755,359.00
24.04.2025	167.70	162.19	162.20	167.24	1,253,412.00
25.04.2025	168.00	165.71	166.89	166.73	688,537.00
28.04.2025	168.45	165.07	166.99	166.29	955,027.00
29.04.2025	168.89	165.74	166.18	167.80	884,593.00
30.04.2025	169.78	164.85	166.73	169.58	1,654,590.00
01.05.2025	169.66	163.20	167.92	167.26	1,861,622.00
02.05.2025	170.74	169.26	169.84	170.07	1,160,346.00
05.05.2025	171.10	168.99	169.12	170.27	1,476,377.00
06.05.2025	170.12	167.75	168.95	167.85	772,948.00
07.05.2025	170.45	168.49	169.19	169.71	840,903.00
08.05.2025	173.72	170.46	170.66	171.57	1,144,934.00
09.05.2025	173.22	170.95	172.20	171.75	469,501.00
12.05.2025	180.51	176.51	177.58	179.38	2,214,370.00
13.05.2025	182.33	179.98	179.98	180.50	1,582,672.00
14.05.2025	180.40	178.71	180.17	179.36	1,207,589.00
15.05.2025	180.75	178.79	179.22	180.21	1,335,237.00
16.05.2025	182.88	180.15	180.86	182.75	1,167,223.00
19.05.2025	182.44	180.93	180.93	181.88	894,440.00
20.05.2025	181.38	180.31	180.46	180.80	830,833.00
21.05.2025	180.00	177.25	179.43	177.68	1,270,590.00
22.05.2025	179.76	175.85	177.00	178.54	787,333.00
23.05.2025	178.51	175.38	176.13	177.64	636,603.00
27.05.2025	180.97	178.00	179.71	180.81	1,178,406.00
28.05.2025	181.65	178.53	181.32	178.97	941,317.00
29.05.2025	180.56	178.60	179.75	180.04	1,250,040.00
30.05.2025	180.43	177.87	180.04	178.74	2,078,721.00
02.06.2025	177.84	174.88	177.84	176.32	1,220,714.00
03.06.2025	177.89	175.61	176.22	177.71	2,114,831.00
04.06.2025	178.60	176.84	178.60	177.21	1,105,980.00
05.06.2025	178.59	175.98	178.10	176.93	1,112,253.00
06.06.2025	179.35	177.89	178.60	178.35	827,940.00
09.06.2025	179.55	178.06	178.75	178.64	877,213.00
10.06.2025	180.04	178.07	178.81	179.87	1,154,913.00
11.06.2025	181.73	178.69	179.68	180.90	1,843,703.00
12.06.2025	180.40	178.43	178.91	179.97	1,042,232.00
13.06.2025	179.02	176.37	177.70	176.96	1,261,500.00
16.06.2025	179.18	177.52	178.71	178.63	1,450,010.00
17.06.2025	178.14	175.07	177.83	175.55	967,913.00
18.06.2025	178.90	175.37	175.51	177.76	1,332,657.00
20.06.2025	179.82	176.23	179.59	176.69	2,794,326.00
23.06.2025	177.48	174.47	176.18	177.28	1,461,207.00
24.06.2025	179.40	176.66	177.28	179.24	1,519,761.00
25.06.2025	179.12	176.89	179.05	178.00	1,115,916.00
26.06.2025	180.83	178.26	178.69	179.82	996,321.00
27.06.2025	181.48	179.67	180.44	180.53	1,601,248.00
30.06.2025	181.46	179.57	180.51	180.96	1,600,761.00
01.07.2025	183.97	179.51	180.18	183.06	1,094,517.00
02.07.2025	183.13	181.62	182.40	181.99	977,661.00

צרו איתנו קשר *5988