גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדובי

Adobe

מניה ADBE נאסד"ק 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	504.86	504.86	504.86	504.86	0.00
16:50	509.8	509.8	509.8	509.8	46,769.00
17:00	508.94	508.94	508.94	508.94	52,812.00
17:10	508.81	508.81	508.81	508.81	33,885.00
17:20	507.51	507.51	507.51	507.51	42,450.00
17:30	508.34	508.34	508.34	508.34	45,168.00
17:40	508.63	508.63	508.63	508.63	25,489.00
17:50	509.325	509.325	509.325	509.325	38,976.00
18:00	509.44	509.44	509.44	509.44	30,765.00
18:10	509.9	509.9	509.9	509.9	20,506.00
18:20	509.62	509.62	509.62	509.62	22,527.00
18:30	509.35	509.35	509.35	509.35	40,598.00
18:40	509.57	509.57	509.57	509.57	22,198.00
18:50	509.5	509.5	509.5	509.5	24,351.00
19:00	510.87	510.87	510.87	510.87	26,067.00
19:10	511.55	511.55	511.55	511.55	36,064.00
19:20	510.8	510.8	510.8	510.8	20,027.00
19:30	511.2999	511.2999	511.2999	511.2999	20,408.00
19:40	510.82	510.82	510.82	510.82	17,872.00
19:50	510.81	510.81	510.81	510.81	21,708.00
20:00	511.4083	511.4083	511.4083	511.4083	17,355.00
20:10	511.23	511.23	511.23	511.23	17,434.00
20:20	511	511	511	511	24,485.00
20:30	511.46	511.46	511.46	511.46	45,309.00
20:40	511.395	511.395	511.395	511.395	60,453.00
20:50	511.365	511.365	511.365	511.365	49,140.00
21:00	511.095	511.095	511.095	511.095	32,503.00
21:10	509.73	509.73	509.73	509.73	42,121.00
21:20	509.135	509.135	509.135	509.135	31,344.00
21:30	510.0759	510.0759	510.0759	510.0759	39,826.00
21:40	511.58	511.58	511.58	511.58	49,854.00
21:50	511.49	511.49	511.49	511.49	56,818.00
22:00	511.94	511.94	511.94	511.94	36,157.00
22:10	511.66	511.66	511.66	511.66	49,252.00
22:20	511.27	511.27	511.27	511.27	74,237.00
22:30	512.3748	512.3748	512.3748	512.3748	48,544.00
22:40	512.42	512.42	512.42	512.42	57,354.00
22:50	511.705	511.705	511.705	511.705	61,683.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	509.41	506.625	507.405	507.75	36,786,999.00
15.11.2024 17:30	507.51	500	506.295	500.81	50,352,273.00
15.11.2024 18:00	501.99	499.415	501.6053	501.05	75,774,359.00
15.11.2024 18:30	502.71	498.97	501.295	499.75	106,166,611.00
15.11.2024 19:00	501.2648	498.9075	499.87	499.8	101,328,571.00
15.11.2024 19:30	500.69	498.81	499.73	500.04	96,152,283.00
15.11.2024 20:00	501.56	499.1	500.1699	501.56	111,506,007.00
15.11.2024 20:30	504.13	500.02	500.8	502.15	128,120,896.00
15.11.2024 21:00	503.87	501.9227	502.36	503.3	99,349,041.00
15.11.2024 21:30	504.39	502.925	503.53	503.9585	127,113,511.00
15.11.2024 22:00	504.855	502.9	503.56	503.74	110,663,515.00
15.11.2024 22:30	505.36	503.12	503.99	503.72	129,025,003.00
18.11.2024 16:30	505.245	501	504.945	501.52	3,498,571.00
18.11.2024 17:00	503.13	500.445	501.81	501.6325	7,580,103.00
18.11.2024 17:30	502.43	499.32	501.87	499.3901	8,849,454.00
18.11.2024 18:00	499.84	498.47	499.24	498.655	20,131,015.00
18.11.2024 18:30	499.65	497.92	498.705	498.835	25,440,497.00
18.11.2024 19:00	499.295	498	499.09	498.785	28,353,627.00
18.11.2024 19:30	500.0638	497.935	498.69	499.87	29,386,004.00
18.11.2024 20:00	499.9799	498.17	499.8	498.76	31,278,550.00
18.11.2024 20:30	499.6599	498.35	498.81	499.23	35,830,794.00
18.11.2024 21:00	499.545	498.9219	499.2	499.175	18,450,784.00
18.11.2024 21:30	501.13	499.11	499.11	499.85	41,207,572.00
18.11.2024 22:00	499.82	498.37	499.82	498.8	40,281,976.00
18.11.2024 22:30	499.83	498.6882	498.86	499.53	44,145,724.00
19.11.2024 16:30	500.44	495.5	495.5	497.21	2,926,781.00
19.11.2024 17:00	498.675	496.905	497.22	498.1151	5,734,516.00
19.11.2024 17:30	500.53	498.26	498.67	500.35	7,147,235.00
19.11.2024 18:00	501.92	499.84	500.19	501.76	7,587,398.00
19.11.2024 18:30	501.84	499.47	501.815	499.86	22,617,977.00
19.11.2024 19:00	500.44	499.005	499.81	499.425	24,935,609.00
19.11.2024 19:30	500.24	498.89	499.38	498.89	20,314,952.00
19.11.2024 20:00	499.98	498.7	498.99	499.555	23,439,109.00
19.11.2024 20:30	502.295	499.4	499.62	501.76	33,569,385.00
19.11.2024 21:00	501.905	500.29	501.77	500.29	35,181,612.00
19.11.2024 21:30	500.885	499.09	500.435	500.305	33,581,598.00
19.11.2024 22:00	501.63	499.93	500.22	501.3615	43,903,859.00
19.11.2024 22:30	501.6534	499.56	501.62	499.56	48,165,304.00
20.11.2024 16:30	506.34	499.31	505.025	499.54	3,042,136.00
20.11.2024 17:00	499.76	495.825	499.385	495.825	6,350,161.00
20.11.2024 17:30	497.28	495.3	496.09	495.82	8,133,084.00
20.11.2024 18:00	497.42	494.63	495.84	495.2	15,738,328.00
20.11.2024 18:30	498.74	494.75	495.25	498.74	22,484,063.00
20.11.2024 19:00	498.88	496.72	498.72	496.72	21,445,338.00
20.11.2024 19:30	497.75	496.42	496.8051	496.42	26,275,152.00
20.11.2024 20:00	496.27	495.195	495.79	496.2475	24,631,252.00
20.11.2024 20:30	496.42	495.0825	495.98	495.28	27,298,795.00
20.11.2024 21:00	496.005	495.23	495.4	495.675	35,198,706.00
20.11.2024 21:30	497.31	495.465	495.74	497.23	37,781,053.00
20.11.2024 22:00	498.12	496.5001	496.93	497.95	40,132,319.00
20.11.2024 22:30	500.8	498.32	498.32	499.5118	29,003,516.00
21.11.2024 16:30	503.365	494	503.365	496.645	2,528,409.00
21.11.2024 17:00	500.155	495.21	495.91	497.3	7,837,275.00
21.11.2024 17:30	503.215	496.47	497.61	503.215	11,107,884.00
21.11.2024 18:00	504.93	502.57	502.63	504.6505	14,699,844.00
21.11.2024 18:30	505.365	502.9501	504.7228	505.365	27,282,080.00
21.11.2024 19:00	507.47	504.5	505.325	507.16	34,752,321.00
21.11.2024 19:30	508.335	506.3	506.71	506.43	25,466,385.00
21.11.2024 20:00	506.8836	505.82	506.68	506.13	30,793,840.00
21.11.2024 20:30	506.5099	505.4	506.245	506.135	33,359,479.00
21.11.2024 21:00	506.11	504.3101	506.11	504.92	39,711,547.00
21.11.2024 21:30	505.2944	504.38	504.84	504.63	37,707,990.00
21.11.2024 22:00	505.38	503.89	504.78	505.12	32,408,534.00
21.11.2024 22:30	505.06	503.99	505.06	504.38	42,224,164.00
22.11.2024 16:30	510.4175	502.61	503.435	510.1	2,315,229.00
22.11.2024 17:00	509.73	506.615	509.73	507.7806	6,253,359.00
22.11.2024 17:30	510.34	507.3991	507.63	509.965	9,824,651.00
22.11.2024 18:00	510.1699	507.88	509.94	509.49	14,765,688.00
22.11.2024 18:30	511.4	508.99	509.18	510.89	20,839,410.00
22.11.2024 19:00	511.9766	510.42	511.165	511.07	19,786,509.00
22.11.2024 19:30	511.7099	510.2601	511.03	511.23	19,049,500.00
22.11.2024 20:00	511.605	510.81	511.23	511.455	21,829,221.00
22.11.2024 20:30	512.335	510.56	511.375	511.55	32,595,688.00
22.11.2024 21:00	511.315	508.8778	511.315	510.355	37,930,539.00
22.11.2024 21:30	512.29	510.28	510.28	512	43,880,860.00
22.11.2024 22:00	512.44	510.76	511.6901	512.09	43,035,462.00
22.11.2024 22:30	512.545	511.4	512.31	512.44	33,806,364.00

צרו איתנו קשר *5988