גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אייוניס פארמסוטיקלס > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אייוניס פארמסוטיקלס

Ionis Pharmaceuticals

מניה IONS 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	59.565	59.565	59.565	59.565	0.00
16:50	59.865	59.865	59.865	59.865	48,001.00
17:00	60.28	60.28	60.28	60.28	137,171.00
17:10	60.245	60.245	60.245	60.245	158,160.00
17:20	60.785	60.785	60.785	60.785	70,581.00
17:30	60.54	60.54	60.54	60.54	68,293.00
17:40	60.14	60.14	60.14	60.14	89,500.00
17:50	60.265	60.265	60.265	60.265	46,197.00
18:00	60.58	60.58	60.58	60.58	52,034.00
18:10	60.63	60.63	60.63	60.63	41,639.00
18:20	61.34	61.34	61.34	61.34	76,849.00
18:30	61.75	61.75	61.75	61.75	78,868.00
18:40	61.73	61.73	61.73	61.73	50,920.00
18:50	61.785	61.785	61.785	61.785	77,671.00
19:00	61.815	61.815	61.815	61.815	61,740.00
19:10	61.92	61.92	61.92	61.92	54,631.00
19:20	61.7	61.7	61.7	61.7	61,402.00
19:30	61.72	61.72	61.72	61.72	45,852.00
19:40	61.56	61.56	61.56	61.56	30,732.00
19:50	61.625	61.625	61.625	61.625	62,385.00
20:00	61.5	61.5	61.5	61.5	61,496.00
20:10	61.62	61.62	61.62	61.62	43,667.00
20:20	61.955	61.955	61.955	61.955	63,187.00
20:30	61.715	61.715	61.715	61.715	47,200.00
20:40	61.69	61.69	61.69	61.69	44,556.00
20:50	61.33	61.33	61.33	61.33	47,924.00
21:00	61.31	61.31	61.31	61.31	33,913.00
21:10	61.175	61.175	61.175	61.175	26,335.00
21:20	61.46	61.46	61.46	61.46	41,324.00
21:30	61.32	61.32	61.32	61.32	34,460.00
21:40	61.56	61.56	61.56	61.56	36,069.00
21:50	61.57	61.57	61.57	61.57	55,021.00
22:00	61.65	61.65	61.65	61.65	46,773.00
22:10	61.595	61.595	61.595	61.595	62,476.00
22:20	61.48	61.48	61.48	61.48	51,413.00
22:30	61.2	61.2	61.2	61.2	92,724.00
22:40	60.99	60.99	60.99	60.99	64,083.00
22:50	61.22	61.22	61.22	61.22	168,545.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	42.64	42.25	42.27	42.37	226,564.00
29.08.2025 17:30	42.7	42.315	42.36	42.68	244,047.00
29.08.2025 18:00	42.68	42.35	42.65	42.49	466,255.00
29.08.2025 18:30	42.75	42.515	42.52	42.71	484,096.00
29.08.2025 19:00	42.71	42.63	42.71	42.66	363,660.00
29.08.2025 19:30	42.64	42.56	42.64	42.57	504,338.00
29.08.2025 20:00	42.54	42.2	42.54	42.25	594,554.00
29.08.2025 20:30	42.33	42.24	42.25	42.29	682,808.00
29.08.2025 21:00	42.33	42.2435	42.29	42.33	755,487.00
29.08.2025 21:30	42.47	42.37	42.39	42.37	1,001,796.00
29.08.2025 22:00	42.49	42.37	42.39	42.37	887,647.00
29.08.2025 22:30	42.64	42.34	42.385	42.64	1,439,343.00
02.09.2025 16:30	54.17	49.23	49.23	53.955	3,102,843.00
02.09.2025 17:00	56.02	53.82	53.82	55.66	8,402,211.00
02.09.2025 17:30	56.2778	55.48	55.68	56.005	12,356,742.00
02.09.2025 18:00	57.025	55.965	56	57.01	18,265,069.00
02.09.2025 18:30	57.27	55.89	56.975	55.89	17,357,506.00
02.09.2025 19:00	56.54	55.95	55.97	56.45	18,712,734.00
02.09.2025 19:30	56.78	56.34	56.51	56.53	28,982,519.00
02.09.2025 20:00	56.66	56.04	56.4	56.145	39,255,042.00
02.09.2025 20:30	56.2538	55.985	56.04	56.145	25,667,778.00
02.09.2025 21:00	57.565	56.075	56.12	57.46	41,138,185.00
02.09.2025 21:30	57.49	57.075	57.45	57.24	45,009,433.00
02.09.2025 22:00	57.63	57.24	57.24	57.48	43,117,935.00
02.09.2025 22:30	57.881	57.47	57.57	57.535	44,625,158.00
03.09.2025 16:30	61.7	59.9	59.9	61.215	3,187,446.00
03.09.2025 17:00	61.41	59.78	61.3642	60.42	4,973,303.00
03.09.2025 17:30	61.39	60.36	60.39	61.13	6,261,011.00
03.09.2025 18:00	61.205	60.62	61.04	60.69	10,006,976.00
03.09.2025 18:30	60.87	60.25	60.79	60.65	13,981,251.00
03.09.2025 19:00	60.59	59.97	60.59	60.14	16,374,460.00
03.09.2025 19:30	60.58	60.1	60.1	60.46	15,704,111.00
03.09.2025 20:00	60.59	60.3	60.46	60.59	14,465,551.00
03.09.2025 20:30	60.9	60.39	60.7805	60.61	19,920,725.00
03.09.2025 21:00	60.635	60.24	60.635	60.37	26,109,458.00
03.09.2025 21:30	60.41	60.11	60.385	60.19	21,305,552.00
03.09.2025 22:00	60.4196	59.82	60.24	60.39	26,043,390.00
03.09.2025 22:30	60.51	59.9	60.26	60.49	27,431,680.00
04.09.2025 16:30	60.7448	59.85	59.85	60.175	263,471.00
04.09.2025 17:00	60	59.02	60	59.25	1,021,638.00
04.09.2025 17:30	59.481	59.005	59.279	59.42	1,508,790.00
04.09.2025 18:00	59.58	59.3386	59.37	59.52	2,451,281.00
04.09.2025 18:30	59.54	59.19	59.53	59.2	3,298,498.00
04.09.2025 19:00	59.34	59.135	59.205	59.195	5,184,392.00
04.09.2025 19:30	59.26	58.86	59.205	58.901	5,806,024.00
04.09.2025 20:00	59.45	58.97	58.97	59.3	6,385,733.00
04.09.2025 20:30	59.43	58.98	59.29	59	5,156,738.00
04.09.2025 21:00	59.28	59.03	59.065	59.08	5,348,831.00
04.09.2025 21:30	59.09	58.9	59.07	59.025	7,991,877.00
04.09.2025 22:00	59.2	58.97	59.025	59.16	8,485,090.00
04.09.2025 22:30	59.49	59.03	59.17	59.34	10,662,864.00
05.09.2025 16:30	60.3618	59.37	59.37	60.26	190,319.00
05.09.2025 17:00	60.87	60.245	60.44	60.38	1,004,921.00
05.09.2025 17:30	60.635	60.035	60.385	60.57	2,001,607.00
05.09.2025 18:00	61.8	60.54	60.6025	61.63	2,484,430.00
05.09.2025 18:30	61.86	61.61	61.73	61.825	2,954,264.00
05.09.2025 19:00	61.92	61.56	61.83	61.66	4,015,142.00
05.09.2025 19:30	61.71	61.46	61.68	61.57	4,362,399.00
05.09.2025 20:00	61.97	61.59	61.59	61.67	5,669,649.00
05.09.2025 20:30	61.73	61.105	61.68	61.105	6,175,169.00
05.09.2025 21:00	61.48	61.06	61.18	61.4698	6,250,197.00
05.09.2025 21:30	61.715	61.45	61.45	61.715	5,445,434.00
05.09.2025 22:00	61.67	61.08	61.67	61.08	6,479,398.00
05.09.2025 22:30	61.31	60.945	61.065	61.135	8,702,305.00

צרו איתנו קשר *5988