גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 02.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN 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	297.49	297.49	297.49	297.49	0.00
16:50	298.27	298.27	298.27	298.27	41,286.00
17:00	298.715	298.715	298.715	298.715	34,466.00
17:10	298.71	298.71	298.71	298.71	46,260.00
17:20	297.94	297.94	297.94	297.94	25,409.00
17:30	297.5662	297.5662	297.5662	297.5662	26,821.00
17:40	298.1	298.1	298.1	298.1	29,499.00
17:50	297.66	297.66	297.66	297.66	21,912.00
18:00	297.54	297.54	297.54	297.54	18,933.00
18:10	297.87	297.87	297.87	297.87	26,069.00
18:20	296.67	296.67	296.67	296.67	20,057.00
18:30	296.2801	296.2801	296.2801	296.2801	23,216.00
18:40	297.17	297.17	297.17	297.17	17,976.00
18:50	297.3117	297.3117	297.3117	297.3117	15,581.00
19:00	297.05	297.05	297.05	297.05	16,323.00
19:10	297.03	297.03	297.03	297.03	13,891.00
19:20	296.47	296.47	296.47	296.47	15,636.00
19:30	296.54	296.54	296.54	296.54	33,647.00
19:40	296.53	296.53	296.53	296.53	24,032.00
19:50	296.57	296.57	296.57	296.57	21,338.00
20:00	296.5608	296.5608	296.5608	296.5608	10,809.00
20:10	296.1	296.1	296.1	296.1	14,004.00
20:20	295.61	295.61	295.61	295.61	13,993.00
20:30	295.71	295.71	295.71	295.71	20,575.00
20:40	295.855	295.855	295.855	295.855	7,924.00
20:50	295.9	295.9	295.9	295.9	28,332.00
21:00	296.525	296.525	296.525	296.525	7,505.00
21:10	296.525	296.525	296.525	296.525	0.00
21:20	296.525	296.525	296.525	296.525	0.00
21:30	296.865	296.865	296.865	296.865	61,144.00
21:40	296.865	296.865	296.865	296.865	0.00
21:50	296.46	296.46	296.46	296.46	48,895.00
22:00	296.34	296.34	296.34	296.34	17,466.00
22:10	295.7434	295.7434	295.7434	295.7434	32,204.00
22:20	295.92	295.92	295.92	295.92	19,880.00
22:30	295.955	295.955	295.955	295.955	34,816.00
22:40	295.65	295.65	295.65	295.65	8,013.00
22:50	296.67	296.67	296.67	296.67	44,999.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.09.2025 21:00	272.24	271.92	271.94	272.22	3,127,786.00
26.09.2025 21:30	272.545	272.095	272.29	272.35	10,500,109.00
26.09.2025 22:00	272.9409	272.12	272.42	272.125	13,200,939.00
26.09.2025 22:30	272.96	271.88	271.98	272.91	13,510,426.00
29.09.2025 16:30	273.42	270.85	273.42	272	539,873.00
29.09.2025 17:00	273.335	272.01	272.1575	273.035	1,468,596.00
29.09.2025 17:30	273.48	272.1	272.57	273.37	2,661,385.00
29.09.2025 18:00	273.61	273.116	273.3	273.41	3,663,492.00
29.09.2025 18:30	273.42	272.63	273.38	272.69	4,192,478.00
29.09.2025 19:00	273.015	272.23	272.97	272.68	5,189,426.00
29.09.2025 19:30	273.4	272.705	272.705	273.17	4,980,975.00
29.09.2025 20:00	273.35	272.46	273.27	272.515	5,328,852.00
29.09.2025 20:30	273.33	272.59	272.7	273.29	5,116,496.00
29.09.2025 21:00	274.15	273.15	273.25	274.15	7,744,635.00
29.09.2025 21:30	274.2302	273.75	274.1	274.11	7,371,048.00
29.09.2025 22:00	274.38	273.77	274.1254	274.07	7,089,367.00
29.09.2025 22:30	274.28	273.84	274.085	273.98	9,186,713.00
30.09.2025 16:30	277.82	274.02	274.02	277.82	890,664.00
30.09.2025 17:00	281.27	277.655	278.1515	281.11	4,479,432.00
30.09.2025 17:30	280.98	275.745	280.98	276.255	4,473,032.00
30.09.2025 18:00	277.595	276.25	276.71	276.46	6,539,852.00
30.09.2025 18:30	277.03	276.13	276.39	276.885	8,495,676.00
30.09.2025 19:00	280.47	277.0645	277.195	280.02	10,042,517.00
30.09.2025 19:30	282.145	279.56	280.28	279.66	9,322,644.00
30.09.2025 20:00	280.52	279.41	280.14	279.815	14,785,453.00
30.09.2025 20:30	280.84	279.72	279.72	280.545	14,085,753.00
30.09.2025 21:00	284.35	280.595	280.595	284.26	16,146,162.00
30.09.2025 21:30	284.55	283.8	284.48	283.96	21,225,099.00
30.09.2025 22:00	284.61	282.89	283.96	282.89	24,806,039.00
30.09.2025 22:30	282.895	281.94	282.895	282.19	27,619,057.00
01.10.2025 16:30	292.19	285.29	285.29	291.92	3,444,406.00
01.10.2025 17:00	295.54	291.155	292	294.885	8,242,879.00
01.10.2025 17:30	296.5538	294.785	295.11	296.215	12,824,108.00
01.10.2025 18:00	301.22	296.348	296.4	300.84	20,350,071.00
01.10.2025 18:30	301.225	299.5241	300.87	300.4275	17,934,452.00
01.10.2025 19:00	301	298.05	299.61	298.05	27,740,172.00
01.10.2025 19:30	298.74	297.84	298.12	298.475	30,878,197.00
01.10.2025 20:00	298.82	297.578	298.82	298.16	35,054,811.00
01.10.2025 20:30	299.93	297.505	298.105	299.42	29,574,410.00
01.10.2025 21:00	299.93	298.465	299.3236	299.56	20,343,231.00
01.10.2025 21:30	300.74	300	300.325	300.3088	20,773,610.00
01.10.2025 22:00	301	300.05	300.315	300.24	36,891,233.00
01.10.2025 22:30	300.3	296.822	300.2927	298.14	32,824,297.00
02.10.2025 16:30	300.48	295.6701	298.31	300.48	1,439,587.00
02.10.2025 17:00	299.97	297.385	299.97	298.09	2,907,854.00
02.10.2025 17:30	298.555	297.27	298.0241	297.67	4,108,923.00
02.10.2025 18:00	297.955	296	297.465	296.8	4,485,974.00
02.10.2025 18:30	297.5428	296.8601	296.9304	297.18	5,175,191.00
02.10.2025 19:00	297.18	296.12	297.13	296.195	7,104,572.00
02.10.2025 19:30	296.92	296.072	296.19	296.62	8,201,930.00
02.10.2025 20:00	296.79	295.46	296.79	295.84	9,941,715.00
02.10.2025 20:30	296.525	295.7784	295.95	296.525	4,945,980.00
02.10.2025 21:00	296.865	296.725	296.73	296.865	1,040,914.00
02.10.2025 21:30	296.66	296.11	296.66	296.27	6,499,828.00
02.10.2025 22:00	296.4	295.51	296.4	295.65	13,155,878.00
02.10.2025 22:30	297.62	296.4315	296.46	297.33	6,755,180.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.10.2024	320.74	316.43	318.72	319.66	1,465,703.00
07.10.2024	320.20	315.92	320.08	317.45	1,260,779.00
08.10.2024	319.95	316.48	319.17	317.68	1,452,057.00
09.10.2024	322.99	314.70	316.66	322.41	1,375,943.00
10.10.2024	322.57	318.75	320.95	321.01	1,190,795.00
11.10.2024	329.17	320.10	322.20	328.35	1,565,758.00
14.10.2024	326.95	322.59	325.59	324.62	1,502,670.00
15.10.2024	327.33	324.03	326.03	325.09	1,814,846.00
16.10.2024	326.73	321.32	326.20	321.63	1,655,992.00
17.10.2024	325.92	320.50	325.92	321.33	1,570,861.00
18.10.2024	322.56	319.18	320.61	321.66	1,470,791.00
21.10.2024	321.80	315.87	320.16	316.74	1,514,681.00
22.10.2024	321.08	313.98	315.24	319.66	2,071,925.00
23.10.2024	318.55	313.70	316.01	314.90	1,521,450.00
24.10.2024	317.24	313.63	314.43	315.69	1,290,412.00
25.10.2024	319.20	314.88	318.49	316.98	1,586,495.00
28.10.2024	320.14	315.90	318.06	317.17	1,815,962.00
29.10.2024	319.21	314.82	317.01	316.00	1,466,436.00
30.10.2024	317.90	310.63	311.95	315.54	2,218,307.00
31.10.2024	323.40	315.65	317.69	320.16	2,711,812.00
04.11.2024	320.58	314.61	320.58	316.91	2,089,783.00
05.11.2024	319.52	313.02	316.16	319.29	1,469,300.00
06.11.2024	325.39	318.17	325.00	321.79	2,188,956.00
07.11.2024	322.97	318.54	322.00	321.91	2,583,601.00
11.11.2024	327.58	321.61	325.91	321.81	2,369,532.00
12.11.2024	321.22	293.80	319.59	298.84	6,627,647.00
13.11.2024	307.43	298.91	306.00	301.44	3,690,506.00
14.11.2024	298.48	292.33	297.91	295.93	3,481,878.00
15.11.2024	291.50	279.62	291.50	283.61	5,214,413.00
18.11.2024	281.36	276.56	279.38	278.76	3,085,318.00
19.11.2024	281.60	275.56	277.67	279.70	2,945,869.00
20.11.2024	288.48	278.56	281.10	287.87	4,472,834.00
21.11.2024	291.11	284.14	288.18	289.90	3,308,991.00
22.11.2024	295.48	288.78	290.84	294.53	3,052,871.00
25.11.2024	297.32	293.50	293.55	294.00	4,664,068.00
26.11.2024	280.34	257.80	264.22	280.01	16,976,800.00
27.11.2024	282.69	278.00	279.00	280.07	6,621,410.00
29.11.2024	283.64	277.64	279.45	282.87	2,232,740.00
02.12.2024	282.39	276.89	282.08	278.10	4,537,550.00
03.12.2024	281.38	276.50	277.00	278.32	5,453,086.00
04.12.2024	279.41	273.86	275.81	278.26	4,127,467.00
05.12.2024	279.04	273.15	277.00	274.33	3,167,233.00
06.12.2024	275.36	271.48	275.01	272.58	3,964,955.00
09.12.2024	280.00	272.28	273.71	277.63	3,221,468.00
10.12.2024	277.90	272.36	277.86	275.75	2,755,085.00
11.12.2024	276.28	270.58	276.00	273.41	4,446,578.00
12.12.2024	275.88	272.15	273.81	274.06	3,738,031.00
13.12.2024	274.07	270.02	272.96	270.62	2,893,334.00
16.12.2024	272.69	266.22	270.62	266.50	3,690,197.00
17.12.2024	270.26	264.81	265.46	265.95	4,670,974.00
18.12.2024	267.19	258.68	265.18	258.78	4,004,387.00
19.12.2024	261.80	253.30	258.00	261.19	4,698,644.00
20.12.2024	269.61	262.21	269.00	263.38	13,503,400.00
23.12.2024	264.80	260.87	263.11	264.00	2,658,013.00
24.12.2024	264.55	261.36	262.48	264.49	1,520,592.00
26.12.2024	264.73	261.76	262.21	263.18	1,636,890.00
27.12.2024	263.50	260.51	261.10	262.65	2,127,399.00
30.12.2024	261.56	258.50	260.83	259.30	3,000,787.00
31.12.2024	261.54	258.85	260.75	260.64	1,963,597.00
06.01.2025	261.19	257.05	259.05	258.59	4,667,735.00
07.01.2025	265.21	259.35	260.22	262.06	3,170,949.00
08.01.2025	264.25	259.82	261.97	264.21	2,417,372.00
10.01.2025	264.79	260.55	260.79	262.23	2,689,304.00
13.01.2025	270.49	261.28	262.11	270.19	3,355,979.00
14.01.2025	271.61	264.91	271.61	267.10	2,838,790.00
15.01.2025	272.82	268.58	269.33	268.94	3,581,558.00
16.01.2025	270.31	267.15	268.92	269.43	2,631,998.00
17.01.2025	276.97	269.78	276.97	272.11	3,237,787.00
21.01.2025	276.50	270.28	272.14	274.81	3,509,551.00
22.01.2025	275.02	272.07	272.66	273.44	3,500,544.00
23.01.2025	277.83	272.32	273.44	277.88	2,098,996.00
24.01.2025	277.36	273.50	276.26	275.42	2,000,796.00
27.01.2025	283.23	276.18	277.37	282.95	2,786,026.00
28.01.2025	283.50	279.97	280.13	280.30	2,735,242.00
29.01.2025	283.04	279.31	280.03	281.68	2,288,857.00
30.01.2025	285.69	281.64	285.00	284.02	2,554,246.00
31.01.2025	286.69	281.98	282.17	285.42	3,799,060.00
03.02.2025	287.77	283.40	286.91	287.35	923,378.00
04.02.2025	290.48	284.52	285.58	289.02	3,247,520.00
05.02.2025	306.93	289.52	290.69	306.70	3,520,764.00
06.02.2025	309.49	297.12	309.49	297.78	4,618,366.00
07.02.2025	299.61	292.58	299.16	293.54	3,388,051.00
10.02.2025	296.88	290.67	296.88	294.79	2,375,329.00
11.02.2025	297.95	288.36	291.00	296.66	3,353,619.00
12.02.2025	296.20	292.63	293.82	295.06	2,403,755.00
13.02.2025	298.35	293.55	297.55	296.98	850,867.00
14.02.2025	295.16	290.45	294.75	291.16	2,163,176.00
18.02.2025	293.33	289.00	291.76	292.80	2,161,030.00
19.02.2025	295.97	291.80	292.00	294.27	2,641,132.00
20.02.2025	298.13	293.93	294.67	297.93	2,318,530.00
21.02.2025	305.33	297.19	299.23	303.01	3,260,599.00
24.02.2025	313.75	304.40	305.28	309.72	4,284,999.00
25.02.2025	318.30	310.30	311.80	315.95	4,207,690.00
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988