גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 17:51

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	284.835	284.835	284.835	284.835	0.00
16:50	285.825	285.825	285.825	285.825	76,804.00
17:00	285.52	285.52	285.52	285.52	41,731.00
17:10	284.27	284.27	284.27	284.27	67,620.00
17:20	285.355	285.355	285.355	285.355	70,406.00
17:30	285.36	285.36	285.36	285.36	31,933.00
17:40	285.805	285.805	285.805	285.805	47,385.00
17:50	287.21	287.21	287.21	287.21	50,134.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	286.69	281.5	285.275	282.2	14,241,467.00
15.11.2024 17:30	283.56	281.04	282.34	281.18	21,635,408.00
15.11.2024 18:00	282.8041	280.52	280.52	281.57	37,371,514.00
15.11.2024 18:30	281.69	280.15	281.54	281.6	56,778,877.00
15.11.2024 19:00	282.07	280.78	281.74	281.53	55,390,425.00
15.11.2024 19:30	281.42	279.62	281.205	281.3547	53,643,330.00
15.11.2024 20:00	281.51	280.42	281.2897	281.005	64,180,168.00
15.11.2024 20:30	281.98	280.73	281.12	281.55	71,130,788.00
15.11.2024 21:00	283.1	280.9201	281.5335	282.94	58,883,759.00
15.11.2024 21:30	284.66	282.51	283.01	284.2305	77,242,354.00
15.11.2024 22:00	284.35	283.3	284.35	283.3	57,446,358.00
15.11.2024 22:30	284.045	282.91	283.62	283.82	75,416,363.00
18.11.2024 16:30	281.36	276.97	279.69	277.335	2,658,769.00
18.11.2024 17:00	278.825	276.7	277.73	276.79	6,741,012.00
18.11.2024 17:30	278.0753	276.6	276.6	277.85	7,820,793.00
18.11.2024 18:00	279.22	277.95	278.2	278.99	13,325,440.00
18.11.2024 18:30	279.3143	277.21	279.106	278.2	20,247,515.00
18.11.2024 19:00	279.03	278.13	278.32	278.95	22,613,747.00
18.11.2024 19:30	279.155	278.35	278.9	279.08	24,345,623.00
18.11.2024 20:00	279.65	278.29	279	278.47	22,778,976.00
18.11.2024 20:30	278.505	277.8	278.375	278.185	32,653,601.00
18.11.2024 21:00	278.86	277.91	278.01	277.91	12,463,166.00
18.11.2024 21:30	279.24	277.97	277.97	279.05	28,987,354.00
18.11.2024 22:00	279.44	278.715	279.065	279.12	30,658,384.00
18.11.2024 22:30	279.47	277.9	279.3037	278.63	37,338,779.00
19.11.2024 16:30	278.41	275.745	278.11	275.875	2,067,594.00
19.11.2024 17:00	278.24	275.735	275.735	278.2	4,387,767.00
19.11.2024 17:30	279.54	278.2801	278.2801	279.3	5,823,884.00
19.11.2024 18:00	280.44	278.97	279.24	280.44	5,646,066.00
19.11.2024 18:30	280.51	279.36	280.25	280.12	18,461,276.00
19.11.2024 19:00	280.85	279.915	280.15	280.58	27,275,959.00
19.11.2024 19:30	281.4284	280.54	280.56	281.16	24,199,071.00
19.11.2024 20:00	281.13	280.595	281.0026	281.06	23,399,772.00
19.11.2024 20:30	281.545	280.8901	281.055	281.105	32,117,862.00
19.11.2024 21:00	281.105	279.23	281.105	279.26	30,555,284.00
19.11.2024 21:30	279.92	278.97	279.26	279.92	28,744,172.00
19.11.2024 22:00	280.345	279.8301	279.92	280.0716	35,412,597.00
19.11.2024 22:30	280.14	279.17	280.1316	280.09	39,813,883.00
20.11.2024 16:30	281.13	278.7299	280.825	280.61	15,747,555.00
20.11.2024 17:00	281	279.89	280.865	280.36	17,500,643.00
20.11.2024 17:30	282.325	280.0373	280.3601	282.265	15,957,279.00
20.11.2024 18:00	282.5	282.03	282.24	282.03	25,545,362.00
20.11.2024 18:30	283.91	281.92	281.96	283.875	36,466,728.00
20.11.2024 19:00	284.725	283.37	283.875	284.11	36,752,282.00
20.11.2024 19:30	285.013	284.0888	284.0888	284.465	36,198,083.00
20.11.2024 20:00	285.25	284.3601	284.45	285.17	43,296,990.00
20.11.2024 20:30	285.18	284.2773	284.88	285.18	44,965,902.00
20.11.2024 21:00	285.35	284.62	285.18	284.79	49,836,706.00
20.11.2024 21:30	285.97	284.39	284.8599	285.97	54,102,247.00
20.11.2024 22:00	286.82	285.87	285.87	286.77	52,516,335.00
20.11.2024 22:30	288.34	286.77	286.77	287.82	42,713,800.00
21.11.2024 16:30	288.09	284.785	288.09	285.33	1,325,987.00
21.11.2024 17:00	286.23	284.27	285.22	285.45	3,944,225.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.11.2023	266.47	262.26	264.79	264.59	1,649,083.00
24.11.2023	266.10	264.89	265.12	265.46	786,090.00
27.11.2023	265.57	261.66	265.43	264.27	1,809,721.00
28.11.2023	266.60	263.65	264.36	265.52	1,693,319.00
29.11.2023	268.11	263.50	264.74	266.60	1,978,860.00
30.11.2023	270.56	267.34	267.71	269.59	2,612,462.00
01.12.2023	272.59	267.62	269.96	272.45	2,230,833.00
04.12.2023	273.43	270.10	270.88	272.54	2,190,507.00
05.12.2023	272.00	268.47	271.87	270.87	1,735,025.00
06.12.2023	271.96	269.13	271.41	269.35	1,657,070.00
07.12.2023	273.41	266.63	270.50	271.31	2,045,421.00
08.12.2023	271.97	268.82	271.17	269.12	2,575,947.00
11.12.2023	275.90	270.42	271.96	272.14	2,779,210.00
12.12.2023	277.25	273.26	277.13	273.99	2,515,489.00
13.12.2023	281.85	273.31	274.16	281.62	2,324,085.00
14.12.2023	282.73	274.08	281.32	276.32	2,854,344.00
15.12.2023	279.27	273.33	276.27	275.45	8,701,587.00
18.12.2023	277.10	274.35	277.00	275.48	2,126,920.00
19.12.2023	280.57	276.59	278.69	278.44	2,455,527.00
20.12.2023	278.80	275.01	277.83	275.18	2,530,382.00
21.12.2023	279.82	276.40	276.55	279.33	1,796,992.00
22.12.2023	285.68	280.00	280.00	284.16	1,800,839.00
26.12.2023	284.72	281.67	284.12	283.90	1,290,942.00
27.12.2023	287.29	283.35	284.50	286.53	1,829,729.00
28.12.2023	289.04	287.63	287.88	288.46	1,207,522.00
29.12.2023	288.49	286.39	287.86	288.02	1,427,138.00
02.01.2024	300.64	287.28	287.28	297.40	3,284,773.00
03.01.2024	303.25	297.05	300.05	300.69	2,762,580.00
04.01.2024	305.09	298.59	301.50	303.18	3,293,092.00
05.01.2024	303.53	299.76	302.20	303.00	1,838,408.00
08.01.2024	311.05	300.35	301.47	310.88	3,451,296.00
09.01.2024	309.97	305.94	308.02	307.26	2,583,241.00
10.01.2024	307.64	304.27	307.16	304.57	2,197,945.00
11.01.2024	304.61	300.00	303.43	302.83	1,268,803.00
12.01.2024	306.95	303.40	305.24	306.51	1,544,468.00
16.01.2024	308.00	301.18	306.51	303.48	1,994,699.00
17.01.2024	304.63	301.10	302.46	304.08	2,210,196.00
18.01.2024	305.64	299.55	302.25	304.49	2,305,637.00
19.01.2024	309.09	301.11	304.73	307.81	2,546,700.00
22.01.2024	312.16	306.60	308.70	310.20	2,593,098.00
23.01.2024	311.30	309.10	309.53	309.91	1,775,115.00
24.01.2024	312.45	305.24	309.92	305.50	1,949,643.00
25.01.2024	310.32	305.70	308.72	310.26	1,976,458.00
26.01.2024	312.02	309.86	310.57	311.85	2,030,386.00
29.01.2024	313.62	309.89	311.44	313.45	2,421,066.00
30.01.2024	314.92	310.52	312.53	314.68	2,602,659.00
31.01.2024	316.64	312.62	316.00	314.13	3,438,528.00
01.02.2024	324.82	313.70	314.50	324.56	3,522,231.00
02.02.2024	325.77	320.75	323.64	323.19	2,537,447.00
05.02.2024	329.72	317.71	323.53	321.97	3,557,063.00
06.02.2024	326.96	314.75	325.40	316.07	5,746,994.00
07.02.2024	315.51	295.27	315.51	295.87	8,327,718.00
08.02.2024	298.00	288.78	297.00	294.85	5,943,849.00
09.02.2024	295.00	289.71	294.85	291.12	3,340,455.00
12.02.2024	294.60	288.86	289.97	294.43	3,295,912.00
13.02.2024	295.52	286.89	294.61	290.51	3,609,505.00
14.02.2024	290.87	287.55	289.88	290.07	2,615,835.00
15.02.2024	290.35	285.60	287.88	289.07	2,901,048.00
16.02.2024	287.71	283.27	287.71	283.70	3,594,067.00
20.02.2024	285.30	280.55	283.85	283.51	3,398,274.00
21.02.2024	285.78	280.80	284.84	283.46	1,932,617.00
22.02.2024	285.72	281.30	282.48	285.18	2,992,545.00
23.02.2024	292.24	286.01	286.52	289.23	2,462,361.00
26.02.2024	289.87	285.42	288.28	286.37	2,445,724.00
27.02.2024	281.22	277.09	279.10	278.48	3,346,950.00
28.02.2024	280.43	277.09	278.99	277.46	2,993,711.00
29.02.2024	279.83	273.43	278.52	273.83	5,826,403.00
01.03.2024	281.92	274.88	276.50	280.33	3,769,115.00
04.03.2024	285.89	277.65	283.26	279.58	2,454,534.00
05.03.2024	279.75	275.02	279.62	276.71	3,062,363.00
06.03.2024	278.97	274.55	275.38	276.59	2,238,217.00
07.03.2024	276.69	269.58	276.30	272.88	4,056,403.00
08.03.2024	276.56	272.01	272.81	273.72	2,235,696.00
11.03.2024	278.19	272.99	274.51	275.36	1,851,029.00
12.03.2024	278.15	274.14	276.85	276.49	1,738,701.00
13.03.2024	278.56	275.21	278.18	275.99	1,639,697.00
14.03.2024	277.23	270.45	276.84	271.54	2,369,576.00
15.03.2024	275.18	268.17	272.09	268.87	8,794,029.00
18.03.2024	273.58	269.21	270.00	270.90	3,608,328.00
19.03.2024	273.16	269.51	270.18	271.73	3,037,473.00
20.03.2024	273.08	269.24	271.21	273.05	2,564,287.00
21.03.2024	277.92	274.39	274.63	276.95	2,489,424.00
22.03.2024	278.29	275.10	277.39	276.17	2,302,897.00
25.03.2024	281.33	275.41	276.43	280.82	2,953,899.00
26.03.2024	284.50	280.70	282.15	281.77	3,343,030.00
27.03.2024	286.82	282.55	284.22	286.30	2,255,852.00
28.03.2024	288.57	284.21	287.86	284.32	2,288,839.00
01.04.2024	283.83	279.00	282.11	283.04	1,864,083.00
02.04.2024	283.91	276.04	283.34	276.21	2,220,015.00
03.04.2024	276.47	273.68	275.69	274.42	1,668,740.00
04.04.2024	276.73	267.75	276.05	268.09	2,449,071.00
05.04.2024	273.07	265.08	265.90	269.95	2,293,783.00
08.04.2024	270.21	267.55	269.48	269.20	1,830,125.00
09.04.2024	271.29	268.58	270.19	270.36	1,792,342.00
10.04.2024	268.38	264.63	267.96	266.45	1,949,510.00
11.04.2024	273.00	268.45	270.22	270.00	2,169,379.00
12.04.2024	269.30	266.17	268.77	267.28	2,139,865.00
15.04.2024	270.93	264.35	269.93	265.51	1,732,595.00
16.04.2024	267.51	263.81	266.83	265.64	2,011,347.00
17.04.2024	268.77	263.39	267.54	264.07	2,170,170.00
18.04.2024	265.92	262.58	265.64	262.68	2,082,074.00
19.04.2024	269.38	260.68	264.63	268.93	3,375,375.00
22.04.2024	273.14	269.84	269.84	271.91	2,165,326.00
23.04.2024	274.48	271.05	272.14	273.64	2,492,755.00
24.04.2024	274.86	269.64	270.63	273.01	2,459,494.00
25.04.2024	274.35	267.24	273.45	269.38	1,760,814.00
26.04.2024	271.68	265.72	265.72	269.98	2,436,909.00
29.04.2024	276.86	268.99	269.18	276.38	2,678,879.00
30.04.2024	276.12	272.35	276.11	273.94	2,460,143.00
01.05.2024	279.84	273.38	274.18	277.40	2,322,169.00
02.05.2024	278.63	274.90	277.69	278.39	2,706,547.00
03.05.2024	322.60	308.68	313.39	311.29	9,615,487.00
06.05.2024	312.73	297.52	310.88	299.48	4,715,883.00
07.05.2024	302.91	298.51	301.75	300.30	2,451,945.00
08.05.2024	307.57	298.89	300.12	307.31	2,858,724.00
09.05.2024	314.60	306.32	309.53	312.86	2,920,516.00
10.05.2024	314.89	309.82	312.89	310.15	2,611,616.00
13.05.2024	312.15	307.06	312.15	308.45	1,558,435.00
14.05.2024	312.40	307.47	308.73	311.41	1,631,077.00
15.05.2024	321.44	312.87	314.82	319.04	3,465,839.00
16.05.2024	316.14	310.76	314.63	314.72	2,366,697.00
17.05.2024	315.28	310.37	315.28	312.47	1,973,584.00
20.05.2024	315.81	312.62	314.41	314.54	1,378,200.00
21.05.2024	316.67	311.90	314.11	314.85	1,705,574.00
22.05.2024	315.00	308.52	314.70	309.41	2,840,933.00
23.05.2024	311.99	304.38	308.47	306.50	2,139,152.00
24.05.2024	307.50	303.90	306.42	305.84	2,424,277.00
28.05.2024	303.51	298.31	303.11	300.19	2,633,976.00
29.05.2024	299.06	295.81	299.04	296.45	2,449,733.00
30.05.2024	303.57	295.49	297.18	301.02	2,525,533.00
31.05.2024	305.90	299.50	302.01	305.80	4,259,306.00
03.06.2024	311.48	303.85	306.79	307.42	2,438,528.00
04.06.2024	310.92	307.05	308.00	307.24	1,801,644.00
05.06.2024	310.31	306.40	307.80	307.38	1,738,838.00
06.06.2024	310.01	304.31	306.92	305.69	1,927,506.00
07.06.2024	307.96	304.48	306.72	305.02	1,924,789.00
10.06.2024	305.53	300.89	304.55	304.72	1,989,091.00
11.06.2024	302.58	299.80	302.29	300.70	1,727,862.00
12.06.2024	303.54	299.43	301.29	301.08	1,633,840.00
13.06.2024	299.34	295.30	296.96	298.50	1,707,926.00
14.06.2024	299.74	295.90	297.61	298.62	1,679,399.00
17.06.2024	303.97	296.56	298.49	303.28	1,872,395.00
18.06.2024	306.55	302.02	302.75	305.99	2,162,696.00
20.06.2024	310.30	303.55	304.83	309.89	2,886,504.00
21.06.2024	313.44	307.29	313.13	308.16	6,597,028.00
24.06.2024	318.34	307.92	310.00	318.15	3,112,271.00
25.06.2024	326.12	318.40	319.23	319.31	3,210,695.00
26.06.2024	317.48	311.72	317.18	312.82	2,771,592.00
27.06.2024	316.79	310.72	311.73	313.69	2,080,463.00
28.06.2024	316.67	310.59	313.70	312.45	3,508,883.00
01.07.2024	319.00	310.23	313.34	311.01	1,767,496.00
02.07.2024	312.43	307.64	310.25	310.70	1,542,223.00
03.07.2024	312.54	306.11	311.49	309.38	1,000,711.00
05.07.2024	313.41	308.57	311.03	310.88	1,273,890.00
08.07.2024	315.48	310.61	311.36	311.46	1,158,259.00
09.07.2024	316.08	307.63	311.62	315.91	1,838,234.00
10.07.2024	322.88	314.64	317.06	321.67	2,112,570.00
11.07.2024	327.99	320.18	322.00	325.09	2,243,180.00
12.07.2024	333.85	326.01	327.82	330.83	2,168,046.00
15.07.2024	332.81	327.87	331.88	330.15	1,624,356.00
16.07.2024	335.91	328.00	330.46	333.14	1,854,838.00
17.07.2024	336.61	328.60	330.00	335.67	1,913,606.00
18.07.2024	338.98	330.67	334.20	330.97	2,203,873.00
19.07.2024	333.98	328.43	333.65	331.29	1,844,325.00
22.07.2024	-99.99	-99.99	333.23	333.79	0.00
23.07.2024	337.04	331.31	334.36	333.24	1,450,100.00
24.07.2024	337.18	330.34	333.25	335.61	2,268,796.00
25.07.2024	346.85	333.02	335.99	333.80	2,407,067.00
26.07.2024	338.94	333.28	334.56	334.85	1,510,507.00
29.07.2024	334.84	331.30	334.08	332.51	1,586,777.00
30.07.2024	338.57	331.67	333.00	333.28	1,576,720.00
31.07.2024	336.40	330.57	331.55	332.47	2,079,840.00
01.08.2024	340.89	333.46	336.09	335.53	2,280,077.00
02.08.2024	338.35	325.73	337.42	333.99	2,092,118.00
05.08.2024	333.34	321.41	332.72	325.22	2,973,455.00
06.08.2024	332.98	323.52	325.23	328.95	2,411,497.00
07.08.2024	323.00	306.59	320.99	312.50	4,529,815.00
08.08.2024	325.12	312.79	314.00	324.69	2,707,775.00
09.08.2024	325.04	319.33	323.75	322.49	1,592,579.00
12.08.2024	323.90	317.93	323.90	320.00	1,825,021.00
13.08.2024	324.00	319.17	321.78	323.45	1,628,709.00
14.08.2024	324.36	319.56	320.43	322.73	1,630,371.00
15.08.2024	327.16	321.94	323.88	325.39	1,881,047.00
16.08.2024	324.82	320.50	323.65	321.44	1,433,094.00
19.08.2024	328.18	321.41	321.46	327.97	1,213,940.00
20.08.2024	330.50	326.62	328.12	328.55	1,350,897.00
21.08.2024	330.99	327.91	329.55	329.15	1,138,146.00
22.08.2024	329.50	323.12	329.50	324.53	2,171,896.00
23.08.2024	331.29	325.38	326.27	328.80	1,770,017.00
26.08.2024	330.26	325.50	328.41	326.78	1,722,796.00
27.08.2024	329.83	325.58	328.42	326.93	1,444,083.00
28.08.2024	330.51	325.39	325.94	329.49	1,290,859.00
29.08.2024	334.27	329.25	331.67	331.01	1,245,564.00
30.08.2024	335.66	330.30	331.95	333.83	2,173,242.00
03.09.2024	333.14	329.10	331.89	330.51	2,119,921.00
04.09.2024	331.10	327.60	329.93	330.64	1,256,854.00
05.09.2024	331.86	321.91	330.90	324.36	1,810,513.00
06.09.2024	326.97	319.00	324.70	320.56	2,094,573.00
09.09.2024	327.80	320.10	322.52	325.92	1,703,053.00
10.09.2024	329.23	322.39	327.00	328.93	1,398,958.00
11.09.2024	330.65	320.30	327.81	329.98	1,686,005.00
12.09.2024	332.38	326.41	330.22	330.06	1,589,226.00
13.09.2024	334.45	327.15	327.96	332.45	1,391,152.00
16.09.2024	337.56	332.92	335.84	335.26	2,346,622.00
17.09.2024	334.58	331.08	334.58	332.80	1,988,577.00
18.09.2024	339.00	331.00	333.93	332.92	1,363,567.00
19.09.2024	338.70	334.61	337.03	335.95	1,558,031.00
20.09.2024	338.97	334.27	335.15	337.38	4,066,537.00
23.09.2024	339.17	333.36	339.00	335.61	1,677,430.00
24.09.2024	335.41	330.50	333.15	330.92	1,983,564.00
25.09.2024	329.50	312.16	329.00	312.86	3,896,048.00
26.09.2024	319.78	313.37	313.68	319.10	2,551,187.00
27.09.2024	327.98	320.52	322.70	322.67	2,425,493.00
30.09.2024	323.23	318.79	321.32	322.21	1,951,295.00
01.10.2024	322.20	316.92	322.05	320.32	2,037,203.00
02.10.2024	320.67	316.18	317.63	319.73	2,103,098.00
03.10.2024	319.73	315.46	317.11	317.48	1,488,112.00
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

צרו איתנו קשר *5988