גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:48

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מיקרוסופט

Microsoft

מניה MSFT 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	497.385	497.385	497.385	497.385	0.00
16:50	497.29	497.29	497.29	497.29	478,957.00
17:00	497.55	497.55	497.55	497.55	273,602.00
17:10	496.825	496.825	496.825	496.825	484,378.00
17:20	497.475	497.475	497.475	497.475	273,784.00
17:30	496.95	496.95	496.95	496.95	320,199.00
17:40	496.005	496.005	496.005	496.005	488,846.00
17:50	496.435	496.435	496.435	496.435	500,462.00
18:00	496.435	496.435	496.435	496.435	383,066.00
18:10	494.36	494.36	494.36	494.36	736,697.00
18:20	492.505	492.505	492.505	492.505	890,269.00
18:30	493.29	493.29	493.29	493.29	403,753.00
18:40	493.19	493.19	493.19	493.19	362,259.00
18:50	492.54	492.54	492.54	492.54	268,897.00
19:00	492.44	492.44	492.44	492.44	282,598.00
19:10	491.29	491.29	491.29	491.29	290,240.00
19:20	492.3	492.3	492.3	492.3	404,904.00
19:30	491.775	491.775	491.775	491.775	548,493.00
19:40	492.02	492.02	492.02	492.02	287,661.00
19:50	493	493	493	493	238,584.00
20:00	493.9182	493.9182	493.9182	493.9182	308,569.00
20:10	493.66	493.66	493.66	493.66	304,207.00
20:20	493.58	493.58	493.58	493.58	236,406.00
20:30	493.3188	493.3188	493.3188	493.3188	184,217.00
20:40	492.39	492.39	492.39	492.39	283,900.00
20:50	492.755	492.755	492.755	492.755	218,120.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.06.2025 17:00	497.94	497.05	497.05	497.369	82,348,457.00
27.06.2025 17:30	497.9984	496.805	497.58	496.89	114,091,176.00
27.06.2025 18:00	497.98	496.4764	496.57	497.975	163,269,891.00
27.06.2025 18:30	499.25	497.9	497.92	499.08	207,690,355.00
27.06.2025 19:00	499.2242	497.93	499.07	497.97	256,280,623.00
27.06.2025 19:30	498.33	497.81	497.99	498.03	206,686,001.00
27.06.2025 20:00	498.11	497.27	497.88	497.45	376,501,242.00
27.06.2025 20:30	498.01	496.785	497.435	497.3	324,084,918.00
27.06.2025 21:00	497.17	495.66	497.17	495.79	298,437,477.00
27.06.2025 21:30	496.17	494.48	495.35	494.8	347,771,420.00
27.06.2025 22:00	495.52	494.85	495.37	494.87	441,677,665.00
27.06.2025 22:30	496.09	493.99	495.02	495.94	381,056,271.00
30.06.2025 16:30	497.99	496.07	497.99	496.905	33,581,527.00
30.06.2025 17:00	496.8801	495.71	496.835	495.855	74,603,363.00
30.06.2025 17:30	496.95	495.5	495.7	496.635	68,805,954.00
30.06.2025 18:00	497.415	496.565	496.78	497.415	111,519,160.00
30.06.2025 18:30	499.26	497.4	497.43	498.59	152,263,817.00
30.06.2025 19:00	499.13	497.795	498.655	497.795	258,750,244.00
30.06.2025 19:30	498.735	497.76	497.76	498.0547	312,987,996.00
30.06.2025 20:00	498.08	497.335	498.03	497.66	339,165,180.00
30.06.2025 20:30	497.6343	497.055	497.62	497.57	296,773,432.00
30.06.2025 21:00	498.25	497.33	497.56	498.24	396,818,260.00
30.06.2025 21:30	498.82	497.73	497.949	498.73	338,967,940.00
30.06.2025 22:00	499.33	498.5	498.8422	499.09	379,183,780.00
30.06.2025 22:30	500.41	497.71	498.755	497.71	347,917,966.00
01.07.2025 16:30	498.03	495.99	495.99	497.505	26,879,632.00
01.07.2025 17:00	497.77	496.7	497.76	497.03	37,740,186.00
01.07.2025 17:30	496.82	495.2907	496.72	495.39	58,867,667.00
01.07.2025 18:00	495.4	492.01	494.91	493.88	125,191,632.00
01.07.2025 18:30	493.73	491.93	493.51	491.93	170,367,235.00
01.07.2025 19:00	492.515	491.045	491.79	491.92	221,690,925.00
01.07.2025 19:30	494.0224	491.635	491.84	493.52	300,102,927.00
01.07.2025 20:00	493.82	493.1209	493.57	493.2542	342,849,171.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2024	459.59	453.11	453.20	459.28	13,926,530.00
03.07.2024	461.02	457.88	458.19	460.77	9,932,295.00
05.07.2024	468.35	458.96	459.61	467.56	15,707,420.00
08.07.2024	467.70	464.46	466.55	466.24	12,919,820.00
09.07.2024	467.33	458.00	467.00	459.54	17,157,290.00
10.07.2024	466.46	458.86	461.22	466.25	17,783,220.00
11.07.2024	464.78	451.55	462.98	454.70	22,878,040.00
12.07.2024	456.36	450.64	454.33	453.71	16,217,770.00
15.07.2024	457.26	451.43	453.30	453.96	13,638,170.00
16.07.2024	454.30	446.66	454.22	449.52	17,135,810.00
17.07.2024	444.85	439.18	442.59	443.52	21,678,640.00
18.07.2024	444.65	434.40	444.34	440.37	20,678,810.00
19.07.2024	441.14	432.00	433.10	437.11	20,839,640.00
22.07.2024	-99.99	-99.99	441.79	439.96	0.00
23.07.2024	448.39	443.10	443.89	444.85	12,998,110.00
24.07.2024	441.48	427.58	440.45	428.90	26,672,150.00
25.07.2024	429.80	417.51	428.80	418.40	29,219,090.00
26.07.2024	428.92	417.27	418.20	425.27	22,958,150.00
29.07.2024	432.15	424.70	431.58	426.73	14,572,800.00
30.07.2024	429.05	417.36	427.72	422.92	28,724,350.00
31.07.2024	421.77	412.21	420.49	418.35	42,366,520.00
01.08.2024	427.46	413.09	420.79	417.11	29,128,110.00
02.08.2024	415.00	404.34	412.49	408.49	29,255,900.00
05.08.2024	401.04	385.58	389.17	395.15	39,569,050.00
06.08.2024	405.67	398.50	400.00	399.61	24,062,400.00
07.08.2024	410.08	397.47	408.64	398.43	20,292,690.00
08.08.2024	405.86	399.94	402.44	402.69	18,660,760.00
09.08.2024	408.05	402.26	404.03	406.02	17,022,030.00
12.08.2024	408.76	404.24	407.06	406.81	15,052,570.00
13.08.2024	414.95	409.57	409.59	414.01	17,393,650.00
14.08.2024	417.72	412.45	414.80	416.86	16,799,220.00
15.08.2024	421.11	417.66	419.80	421.03	19,246,280.00
16.08.2024	421.34	417.30	420.60	418.47	20,954,110.00
19.08.2024	421.75	416.46	418.96	421.53	14,025,160.00
20.08.2024	425.86	421.64	421.70	424.80	15,229,640.00
21.08.2024	426.40	421.72	424.08	424.14	15,701,290.00
22.08.2024	426.79	414.61	424.36	415.55	18,722,420.00
23.08.2024	419.26	412.09	416.98	416.79	17,680,670.00
26.08.2024	417.28	411.34	416.36	413.49	12,933,800.00
27.08.2024	414.36	410.25	412.86	413.84	13,097,280.00
28.08.2024	415.00	407.31	414.88	410.60	13,882,760.00
29.08.2024	422.05	410.60	414.94	413.12	16,760,360.00
30.08.2024	417.49	412.13	415.60	417.14	24,055,130.00
03.09.2024	419.88	407.03	417.91	409.44	20,191,100.00
04.09.2024	411.24	404.37	405.91	408.90	14,894,470.00
05.09.2024	413.10	406.13	407.62	408.39	14,142,500.00
06.09.2024	410.65	400.80	409.06	401.70	19,320,550.00
09.09.2024	408.65	402.15	407.24	405.72	15,209,360.00
10.09.2024	416.33	407.70	408.20	414.20	19,532,120.00
11.09.2024	423.99	409.58	415.50	423.04	19,029,020.00
12.09.2024	427.37	419.75	423.31	427.00	16,657,560.00
13.09.2024	431.83	425.46	425.83	430.59	14,681,260.00
16.09.2024	433.53	428.22	430.60	431.34	13,443,780.00
17.09.2024	441.85	432.27	440.23	435.15	18,839,900.00
18.09.2024	436.03	430.41	435.00	430.81	18,836,410.00
19.09.2024	441.50	436.90	441.23	438.69	21,664,700.00
20.09.2024	439.24	434.22	437.22	435.27	55,013,430.00
23.09.2024	436.46	430.39	434.28	433.51	13,946,950.00
24.09.2024	433.35	426.10	433.00	429.17	16,563,850.00
25.09.2024	433.12	428.57	429.83	432.11	13,166,540.00
26.09.2024	435.30	429.13	435.08	431.31	13,877,010.00
27.09.2024	431.85	427.47	431.52	428.02	14,777,610.00
30.09.2024	430.42	425.37	428.21	430.30	16,216,140.00
01.10.2024	428.48	418.81	428.45	420.69	18,857,860.00
02.10.2024	422.82	416.71	422.58	417.13	16,072,720.00
03.10.2024	419.55	414.29	417.63	416.54	13,531,420.00
04.10.2024	419.75	414.97	418.24	416.06	19,109,840.00
07.10.2024	417.11	409.00	416.00	409.54	19,567,580.00
08.10.2024	415.66	408.17	410.90	414.71	18,995,370.00
09.10.2024	420.38	414.30	415.86	417.46	14,851,230.00
10.10.2024	417.35	413.15	415.23	415.84	13,798,080.00
11.10.2024	417.13	413.25	416.14	416.32	14,108,650.00
14.10.2024	424.04	417.52	417.77	419.14	16,461,970.00
15.10.2024	422.48	415.26	422.18	418.74	17,654,500.00
16.10.2024	416.36	410.48	415.17	416.12	15,094,650.00
17.10.2024	422.50	415.59	422.36	416.72	14,573,650.00
18.10.2024	419.65	416.26	417.14	418.16	16,855,950.00
21.10.2024	418.96	413.75	416.12	418.78	13,310,190.00
22.10.2024	430.58	418.04	418.49	427.51	23,945,120.00
23.10.2024	431.08	422.53	430.86	424.60	19,553,910.00
24.10.2024	425.98	422.40	425.33	424.73	13,545,260.00
25.10.2024	432.52	426.57	426.76	428.15	16,990,350.00
28.10.2024	431.94	426.30	431.65	426.59	14,856,520.00
29.10.2024	433.17	425.80	428.00	431.95	17,566,880.00
30.10.2024	438.50	432.10	437.43	432.53	27,879,220.00
31.10.2024	416.16	406.30	415.36	406.35	53,838,140.00
04.11.2024	410.42	405.57	409.80	408.46	19,318,630.00
05.11.2024	414.90	408.08	408.37	411.46	17,442,300.00
06.11.2024	420.45	410.52	412.42	420.18	26,486,020.00
07.11.2024	426.85	419.88	421.28	425.43	19,627,460.00
11.11.2024	424.81	416.00	422.52	418.01	19,859,820.00
12.11.2024	424.44	417.20	418.25	423.03	19,343,380.00
13.11.2024	429.33	418.21	421.64	425.20	21,100,920.00
14.11.2024	428.17	420.00	425.00	426.89	28,307,420.00
15.11.2024	422.80	413.64	419.82	415.00	28,162,560.00
18.11.2024	418.40	412.10	414.87	415.76	23,547,440.00
19.11.2024	417.94	411.55	413.11	417.79	16,659,840.00
20.11.2024	417.29	410.58	416.87	415.49	18,435,510.00
21.11.2024	419.78	410.29	419.50	412.87	20,580,340.00
22.11.2024	417.40	411.06	411.36	417.00	23,961,800.00
25.11.2024	421.08	414.85	418.38	418.79	27,102,510.00
26.11.2024	429.04	418.85	419.58	427.99	23,046,200.00
27.11.2024	427.23	422.02	425.11	422.99	18,090,660.00
29.11.2024	424.88	417.80	420.09	423.46	16,270,950.00
02.12.2024	433.00	421.31	421.57	430.98	19,955,070.00
03.12.2024	432.47	427.74	429.84	431.20	18,250,340.00
04.12.2024	439.67	432.63	433.03	437.42	25,421,350.00
05.12.2024	444.66	436.17	437.92	442.62	21,592,920.00
06.12.2024	446.10	441.77	442.30	443.57	18,779,900.00
09.12.2024	448.33	440.50	442.60	446.02	19,102,340.00
10.12.2024	449.62	441.60	444.39	443.33	18,298,080.00
11.12.2024	450.35	444.05	444.05	448.99	17,284,520.00
12.12.2024	456.16	449.11	449.11	449.56	20,677,650.00
13.12.2024	451.43	445.58	448.43	447.27	18,150,490.00
16.12.2024	452.18	445.28	447.27	451.59	23,060,960.00
17.12.2024	455.29	449.57	451.01	454.46	21,856,070.00
18.12.2024	452.65	437.02	451.32	437.39	23,223,260.00
19.12.2024	443.18	436.32	441.62	437.03	21,506,180.00
20.12.2024	443.74	428.63	433.11	436.60	54,191,310.00
23.12.2024	437.65	432.83	436.74	435.25	17,859,440.00
24.12.2024	439.60	434.19	434.65	439.33	7,163,023.00
26.12.2024	440.94	436.63	439.08	438.11	8,250,588.00
27.12.2024	435.22	426.35	434.60	430.53	17,962,490.00
30.12.2024	427.55	421.90	426.06	424.83	13,008,550.00
31.12.2024	426.73	420.66	426.10	421.50	13,160,570.00
06.01.2025	434.32	425.48	428.00	427.85	20,238,090.00
07.01.2025	430.65	420.80	429.00	422.37	16,970,560.00
08.01.2025	426.97	421.54	423.46	424.56	14,858,300.00
10.01.2025	424.71	415.02	424.63	418.95	19,861,500.00
13.01.2025	418.50	412.29	415.23	417.19	17,364,790.00
14.01.2025	419.74	410.72	417.81	415.67	16,867,700.00
15.01.2025	428.15	418.27	419.13	426.31	19,575,060.00
16.01.2025	429.49	424.39	428.70	424.58	15,190,750.00
17.01.2025	434.48	428.17	434.08	429.03	25,406,450.00
21.01.2025	430.90	425.60	430.20	428.50	24,274,400.00
22.01.2025	447.27	436.00	437.56	446.20	26,797,960.00
23.01.2025	446.53	441.50	442.00	446.71	15,022,520.00
24.01.2025	446.65	441.40	445.16	444.06	15,323,110.00
27.01.2025	435.20	423.50	424.01	434.56	33,576,300.00
28.01.2025	448.38	431.38	434.60	447.20	23,322,320.00
29.01.2025	446.88	440.40	446.69	442.33	20,889,780.00
30.01.2025	422.86	413.16	418.77	414.99	54,017,750.00
31.01.2025	420.69	414.91	418.98	415.06	34,089,010.00
03.02.2025	414.72	408.66	411.60	411.52	7,224,260.00
04.02.2025	413.92	409.74	412.68	412.37	20,426,110.00
05.02.2025	413.83	410.40	412.35	413.08	9,474,525.00
06.02.2025	418.20	414.00	414.00	415.82	16,216,480.00
07.02.2025	418.65	408.10	416.48	409.75	22,788,120.00
10.02.2025	415.46	410.92	413.71	412.22	20,778,760.00
11.02.2025	412.49	409.30	409.64	411.44	17,657,190.00
12.02.2025	410.75	404.37	407.21	409.04	16,678,170.00
13.02.2025	410.42	406.36	407.00	410.00	11,208,030.00
14.02.2025	408.91	405.88	407.79	408.43	21,844,420.00
18.02.2025	410.60	406.50	408.00	409.64	20,607,040.00
19.02.2025	415.49	407.65	407.88	414.77	23,928,950.00
20.02.2025	419.31	412.54	415.29	416.13	22,685,990.00
21.02.2025	418.05	407.89	417.33	408.21	26,260,810.00
24.02.2025	409.37	399.32	408.51	404.00	26,050,210.00
25.02.2025	401.92	396.70	401.10	398.30	26,723,170.00
26.02.2025	403.60	394.24	398.01	399.73	19,533,950.00
27.02.2025	405.74	392.17	401.27	392.53	20,960,350.00
28.02.2025	397.63	386.57	392.65	396.99	32,739,850.00
03.03.2025	398.82	386.15	398.82	388.49	22,902,980.00
04.03.2025	392.58	381.00	383.40	388.61	29,124,980.00
05.03.2025	401.67	388.81	389.34	401.02	23,307,570.00
06.03.2025	402.15	392.68	394.28	396.89	22,485,870.00
07.03.2025	394.80	385.54	392.32	393.31	21,219,120.00
10.03.2025	386.40	377.22	385.84	380.16	32,714,310.00
11.03.2025	386.00	376.91	379.00	380.45	29,894,050.00
12.03.2025	385.22	378.95	382.95	383.27	23,948,490.00
13.03.2025	385.32	377.45	383.15	378.77	20,413,220.00
14.03.2025	390.23	379.51	379.77	388.56	19,926,960.00
17.03.2025	392.70	385.57	386.70	388.70	22,457,660.00
18.03.2025	387.37	381.10	387.07	383.52	19,472,680.00
19.03.2025	389.68	384.00	385.52	387.82	19,159,510.00
20.03.2025	391.79	383.28	385.73	386.84	18,453,140.00
21.03.2025	391.74	382.80	383.21	391.26	39,555,300.00
24.03.2025	395.40	389.81	395.40	393.08	20,979,940.00
25.03.2025	396.36	392.64	393.92	395.16	15,761,250.00
26.03.2025	395.31	388.57	395.00	389.97	16,100,840.00
27.03.2025	392.24	387.39	390.13	390.58	13,742,020.00
28.03.2025	389.13	376.93	388.08	378.80	20,360,270.00
31.03.2025	377.07	367.24	372.54	375.39	35,092,120.00
01.04.2025	382.85	373.23	374.65	382.19	19,052,000.00
02.04.2025	385.08	376.62	377.96	382.14	15,795,680.00
03.04.2025	377.48	369.35	374.79	373.11	30,092,420.00
04.04.2025	374.59	359.48	364.13	359.84	37,258,430.00
07.04.2025	371.00	344.79	350.88	357.86	49,971,730.00
08.04.2025	373.65	350.25	368.26	354.56	34,930,520.00
09.04.2025	392.93	353.10	353.54	390.49	36,788,750.00
10.04.2025	383.90	367.80	382.06	381.35	37,480,580.00
11.04.2025	390.05	378.89	380.64	388.45	23,808,280.00
14.04.2025	394.65	384.21	393.22	387.81	19,209,250.00
15.04.2025	391.89	384.16	388.51	385.73	17,121,360.00
16.04.2025	381.61	368.00	380.67	371.61	21,829,560.00
17.04.2025	374.32	366.89	373.74	367.78	20,917,380.00
21.04.2025	364.48	355.67	362.82	359.12	19,824,690.00
22.04.2025	367.77	359.86	363.38	366.82	18,577,470.00
23.04.2025	380.39	373.02	376.06	374.39	20,492,450.00
24.04.2025	388.45	375.19	375.70	387.30	22,105,760.00
25.04.2025	392.16	384.60	387.00	392.06	17,648,460.00
28.04.2025	392.74	386.64	391.95	391.16	16,515,410.00
29.04.2025	395.10	390.38	391.30	394.04	14,474,810.00
30.04.2025	396.66	384.44	390.30	395.26	33,667,890.00
01.05.2025	436.99	424.90	431.11	425.40	58,758,420.00
02.05.2025	439.44	429.98	431.74	435.28	30,677,230.00
05.05.2025	439.50	432.11	432.87	436.17	19,568,520.00
06.05.2025	437.73	431.17	432.20	433.31	14,951,280.00
07.05.2025	438.12	431.11	433.84	433.35	23,247,130.00
08.05.2025	443.67	435.66	437.93	438.17	23,418,770.00
09.05.2025	440.74	435.88	440.00	438.73	11,686,480.00
12.05.2025	449.37	439.78	445.94	449.26	22,751,370.00
13.05.2025	450.67	445.36	447.78	449.14	22,877,190.00
14.05.2025	453.90	448.14	448.14	452.94	19,827,230.00
15.05.2025	456.19	450.43	450.77	453.13	21,096,090.00
16.05.2025	454.36	448.73	452.05	454.27	23,734,430.00
19.05.2025	459.58	450.80	450.88	458.87	21,296,380.00
20.05.2025	458.34	454.32	455.59	458.17	15,416,500.00
21.05.2025	457.78	451.81	454.57	452.57	18,391,280.00
22.05.2025	460.25	453.90	454.95	454.86	17,971,910.00
23.05.2025	453.69	448.91	449.98	450.18	16,841,350.00
27.05.2025	460.95	456.11	456.48	460.69	20,904,960.00
28.05.2025	462.52	456.93	461.22	457.36	16,906,320.00
29.05.2025	461.72	455.31	461.55	458.68	12,867,260.00
30.05.2025	461.68	455.54	459.71	460.36	34,729,320.00
02.06.2025	462.11	456.89	457.14	461.97	16,557,220.00
03.06.2025	464.14	460.86	461.47	462.97	15,720,250.00
04.06.2025	465.69	463.02	464.00	463.87	14,120,100.00
05.06.2025	469.65	464.03	464.95	467.68	20,043,040.00
06.06.2025	473.33	468.78	470.08	470.38	15,106,520.00
09.06.2025	473.43	468.62	469.70	472.75	16,349,430.00
10.06.2025	472.80	466.96	471.18	470.72	11,657,610.00
11.06.2025	475.47	469.65	470.02	472.62	16,252,110.00
12.06.2025	480.42	473.52	475.02	478.87	18,850,570.00
13.06.2025	479.18	472.76	476.41	474.96	16,787,640.00
16.06.2025	480.69	475.00	475.21	479.14	15,525,590.00
17.06.2025	478.74	474.08	475.39	478.04	15,358,980.00
18.06.2025	481.00	474.46	478.00	480.24	17,472,590.00
20.06.2025	483.46	476.87	482.23	477.40	36,481,030.00
23.06.2025	487.75	472.51	478.21	486.00	24,560,080.00
24.06.2025	491.85	486.80	488.95	490.11	22,339,400.00
25.06.2025	494.56	489.39	492.04	492.27	17,363,630.00
26.06.2025	498.04	492.81	492.98	497.45	21,464,350.00
27.06.2025	499.30	493.03	497.55	495.94	33,975,500.00
30.06.2025	500.76	495.33	497.04	497.41	28,056,440.00

צרו איתנו קשר *5988