גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסנט גרופ > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנט גרופ

Essent Group

מניה ESNT ניו-יורק 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	63.98	63.98	63.98	63.98	0.00
16:50	64.06	64.06	64.06	64.06	1,469.00
17:00	63.685	63.685	63.685	63.685	3,657.00
17:10	63.51	63.51	63.51	63.51	9,457.00
17:20	63.8375	63.8375	63.8375	63.8375	2,297.00
17:30	63.89	63.89	63.89	63.89	4,858.00
17:40	64.22	64.22	64.22	64.22	8,963.00
17:50	64.21	64.21	64.21	64.21	4,286.00
18:00	64.245	64.245	64.245	64.245	2,961.00
18:10	64.11	64.11	64.11	64.11	2,706.00
18:20	64.195	64.195	64.195	64.195	4,666.00
18:30	64.28	64.28	64.28	64.28	2,618.00
18:40	64.235	64.235	64.235	64.235	4,837.00
18:50	64.2675	64.2675	64.2675	64.2675	3,097.00
19:00	64.23	64.23	64.23	64.23	3,551.00
19:10	64.335	64.335	64.335	64.335	2,985.00
19:20	64.4	64.4	64.4	64.4	6,194.00
19:30	64.41	64.41	64.41	64.41	3,728.00
19:40	64.465	64.465	64.465	64.465	3,695.00
19:50	64.68	64.68	64.68	64.68	3,458.00
20:00	64.79	64.79	64.79	64.79	3,376.00
20:10	64.7	64.7	64.7	64.7	4,183.00
20:20	64.67	64.67	64.67	64.67	4,080.00
20:30	64.655	64.655	64.655	64.655	2,577.00
20:40	64.62	64.62	64.62	64.62	2,210.00
20:50	64.63	64.63	64.63	64.63	2,293.00
21:00	64.645	64.645	64.645	64.645	3,417.00
21:10	64.68	64.68	64.68	64.68	4,055.00
21:20	64.61	64.61	64.61	64.61	3,145.00
21:30	64.64	64.64	64.64	64.64	4,696.00
21:40	64.65	64.65	64.65	64.65	6,355.00
21:50	64.665	64.665	64.665	64.665	4,248.00
22:00	64.5	64.5	64.5	64.5	6,511.00
22:10	64.2975	64.2975	64.2975	64.2975	7,027.00
22:20	64.21	64.21	64.21	64.21	5,873.00
22:30	64.285	64.285	64.285	64.285	12,876.00
22:40	64.415	64.415	64.415	64.415	10,100.00
22:50	64.7	64.7	64.7	64.7	14,946.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	62.01	61.66	61.75	61.96	11,724.00
26.06.2026 17:30	62.24	62.01	62.105	62.1	26,906.00
26.06.2026 18:00	62.37	62.16	62.16	62.37	35,087.00
26.06.2026 18:30	62.57	62.325	62.41	62.53	61,294.00
26.06.2026 19:00	62.57	62.26	62.57	62.265	86,081.00
26.06.2026 19:30	62.315	62.115	62.31	62.115	99,177.00
26.06.2026 20:00	62.13	62.05	62.055	62.115	78,975.00
26.06.2026 20:30	62.56	62.27	62.27	62.5	60,369.00
26.06.2026 21:00	62.55	62.4	62.49	62.49	115,660.00
26.06.2026 21:30	62.66	62.485	62.495	62.635	240,296.00
26.06.2026 22:00	62.79	62.6	62.665	62.605	329,493.00
26.06.2026 22:30	63.92	62.545	62.64	63.92	676,399.00
29.06.2026 16:30	63.77	62.36	62.36	63.75	17,833.00
29.06.2026 17:00	63.965	63.54	63.63	63.77	84,006.00
29.06.2026 17:30	63.97	63.695	63.695	63.91	99,522.00
29.06.2026 18:00	63.91	63.515	63.835	63.76	196,737.00
29.06.2026 18:30	63.82	63.64	63.78	63.68	162,233.00
29.06.2026 19:00	64.13	63.64	63.66	63.89	440,225.00
29.06.2026 19:30	63.95	63.82	63.95	63.89	322,951.00
29.06.2026 20:00	64.1	63.85	63.89	63.91	289,678.00
29.06.2026 20:30	64.1299	63.86	63.865	64.08	221,817.00
29.06.2026 21:00	64.13	64.04	64.09	64.04	263,880.00
29.06.2026 21:30	64.21	63.995	64.05	64.21	410,108.00
29.06.2026 22:00	64.5	64.19	64.24	64.455	508,584.00
29.06.2026 22:30	64.73	64.195	64.42	64.695	786,344.00
30.06.2026 16:30	64.9	64.5	64.88	64.615	17,120.00
30.06.2026 17:00	64.735	64.155	64.49	64.38	190,692.00
30.06.2026 17:30	64.755	64.28	64.34	64.67	159,743.00
30.06.2026 18:00	65.01	64.7	64.77	64.735	269,182.00
30.06.2026 18:30	64.77	64.56	64.77	64.575	319,878.00
30.06.2026 19:00	64.815	64.43	64.575	64.74	323,277.00
30.06.2026 19:30	64.91	64.785	64.785	64.86	553,825.00
30.06.2026 20:00	65.03	64.84	64.84	65.01	559,032.00
30.06.2026 20:30	65.03	64.88	65.03	64.92	542,031.00
30.06.2026 21:00	64.99	64.84	64.95	64.84	677,361.00
30.06.2026 21:30	64.945	64.77	64.85	64.85	575,642.00
30.06.2026 22:00	64.855	64.71	64.77	64.855	665,856.00
30.06.2026 22:30	64.79	64.26	64.79	64.3	1,282,290.00
01.07.2026 16:30	64.385	63.995	64.385	64.11	9,053.00
01.07.2026 17:00	64.24	63.83	64.14	63.9	54,704.00
01.07.2026 17:30	64.465	63.97	64.01	64.465	134,305.00
01.07.2026 18:00	64.46	64.08	64.46	64.09	332,309.00
01.07.2026 18:30	64.12	63.89	63.99	64.12	302,477.00
01.07.2026 19:00	64.11	63.79	64.1	64	227,790.00
01.07.2026 19:30	64.08	63.68	63.965	63.68	381,817.00
01.07.2026 20:00	63.98	63.67	63.735	63.96	439,250.00
01.07.2026 20:30	64.005	63.81	64	63.94	897,095.00
01.07.2026 21:00	63.99	63.72	63.945	63.73	890,789.00
01.07.2026 21:30	63.98	63.74	63.76	63.94	846,787.00
01.07.2026 22:00	64.335	63.88	63.955	64.18	995,262.00
01.07.2026 22:30	64.48	64.18	64.18	64.455	1,306,352.00
02.07.2026 16:30	64.59	63.235	64.475	63.235	2,805.00
02.07.2026 17:00	64.09	63.21	63.21	64.09	27,327.00
02.07.2026 17:30	64.31	64.06	64.18	64.14	31,984.00
02.07.2026 18:00	64.365	64.06	64.11	64.2281	44,812.00
02.07.2026 18:30	64.39	64.175	64.235	64.31	69,025.00
02.07.2026 19:00	64.53	64.335	64.335	64.43	81,342.00
02.07.2026 19:30	64.79	64.41	64.44	64.71	88,960.00
02.07.2026 20:00	64.765	64.65	64.71	64.65	128,379.00
02.07.2026 20:30	64.675	64.605	64.63	64.67	136,940.00
02.07.2026 21:00	64.695	64.59	64.655	64.63	141,289.00
02.07.2026 21:30	64.675	64.46	64.61	64.47	237,357.00
02.07.2026 22:00	64.46	64.19	64.46	64.3	293,357.00
02.07.2026 22:30	64.99	64.28	64.28	64.805	638,300.00

צרו איתנו קשר *5988