גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > אירו-וירומנט > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אירו-וירומנט

AeroVironment

מניה AVAV 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	196.6253	196.6253	196.6253	196.6253	0.00
16:50	197	197	197	197	5,169.00
17:00	198.0001	198.0001	198.0001	198.0001	8,367.00
17:10	198.825	198.825	198.825	198.825	10,499.00
17:20	198.39	198.39	198.39	198.39	6,934.00
17:30	198.64	198.64	198.64	198.64	4,290.00
17:40	199.3	199.3	199.3	199.3	8,853.00
17:50	197.94	197.94	197.94	197.94	4,635.00
18:00	196.96	196.96	196.96	196.96	8,063.00
18:10	197.12	197.12	197.12	197.12	2,705.00
18:20	197.11	197.11	197.11	197.11	5,164.00
18:30	198.14	198.14	198.14	198.14	8,439.00
18:40	198.7509	198.7509	198.7509	198.7509	5,969.00
18:50	197.935	197.935	197.935	197.935	3,375.00
19:00	196.935	196.935	196.935	196.935	20,755.00
19:10	196.736	196.736	196.736	196.736	5,412.00
19:20	196.025	196.025	196.025	196.025	4,210.00
19:30	196.9016	196.9016	196.9016	196.9016	2,206.00
19:40	196.0425	196.0425	196.0425	196.0425	5,290.00
19:50	196.78	196.78	196.78	196.78	2,373.00
20:00	196.94	196.94	196.94	196.94	4,680.00
20:10	196.66	196.66	196.66	196.66	5,989.00
20:20	196.9	196.9	196.9	196.9	4,883.00
20:30	196.975	196.975	196.975	196.975	2,263.00
20:40	196.64	196.64	196.64	196.64	2,151.00
20:50	197.42	197.42	197.42	197.42	6,478.00
21:00	197.241	197.241	197.241	197.241	2,512.00
21:10	197.11	197.11	197.11	197.11	2,921.00
21:20	196.88	196.88	196.88	196.88	6,591.00
21:30	197.23	197.23	197.23	197.23	3,905.00
21:40	197.075	197.075	197.075	197.075	4,879.00
21:50	196.88	196.88	196.88	196.88	3,788.00
22:00	196.985	196.985	196.985	196.985	2,534.00
22:10	196.3518	196.3518	196.3518	196.3518	7,985.00
22:20	197.12	197.12	197.12	197.12	6,035.00
22:30	196.97	196.97	196.97	196.97	5,131.00
22:40	196.885	196.885	196.885	196.885	6,366.00
22:50	196.435	196.435	196.435	196.435	11,297.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	197.7252	195.91	196.68	197.29	227,852.00
18.11.2024 17:30	198	196.88	197.295	196.88	407,160.00
18.11.2024 18:00	197.7207	196.5	196.85	197.7207	319,450.00
18.11.2024 18:30	198.02	196.59	197.72	196.59	438,977.00
18.11.2024 19:00	197.94	196.825	196.825	197.94	258,209.00
18.11.2024 19:30	198.0794	196.9	197.98	197.13	515,253.00
18.11.2024 20:00	197.72	197.18	197.38	197.18	286,946.00
18.11.2024 20:30	197.495	196.246	197.27	197.43	482,743.00
18.11.2024 21:00	197.1981	196.09	197.1981	196.225	283,075.00
18.11.2024 21:30	197.03	195.885	195.885	196.28	394,142.00
18.11.2024 22:00	197.295	195.93	196.13	196.59	483,175.00
18.11.2024 22:30	197.29	196.18	196.43	197.29	847,419.00
19.11.2024 16:30	196	189.835	193.7	195.075	653,121.00
19.11.2024 17:00	194.4169	190.34	194.4169	191.145	1,469,603.00
19.11.2024 17:30	194.3	191.03	191.23	193.835	2,014,221.00
19.11.2024 18:00	194.905	193.09	193.715	193.09	1,308,133.00
19.11.2024 18:30	194.69	193.46	193.75	193.955	2,904,530.00
19.11.2024 19:00	194.35	192.855	193.89	194.03	3,179,410.00
19.11.2024 19:30	193.865	192.26	193.8	192.49	3,789,491.00
19.11.2024 20:00	193	192	192.515	192.495	2,611,890.00
19.11.2024 20:30	194.28	191.735	192.29	194.28	4,690,632.00
19.11.2024 21:00	194.39	192.825	194.28	192.995	5,449,356.00
19.11.2024 21:30	193.25	192.12	193.1599	192.935	2,871,488.00
19.11.2024 22:00	193.975	192.415	192.975	193.74	3,241,470.00
19.11.2024 22:30	195.05	192.7	193.672	195.05	6,401,909.00
20.11.2024 16:30	205	192.99	205	193.725	815,035.00
20.11.2024 17:00	197.13	194.5	194.5	196.735	1,411,886.00
20.11.2024 17:30	197.66	196.16	197.325	196.6201	1,166,273.00
20.11.2024 18:00	197.13	194.21	196.76	194.52	1,672,376.00
20.11.2024 18:30	197.72	194.29	194.55	197.15	2,468,718.00
20.11.2024 19:00	198.92	197.05	197.255	198.92	2,647,273.00
20.11.2024 19:30	201.395	198.135	198.5741	199.84	2,712,811.00
20.11.2024 20:00	201.39	199.46	199.89	201.32	3,633,302.00
20.11.2024 20:30	201.03	198.01	201.03	198.275	2,065,746.00
20.11.2024 21:00	198.795	196.83	198.28	197.2788	2,318,062.00
20.11.2024 21:30	199.5199	197.215	197.215	198.94	2,719,688.00
20.11.2024 22:00	199.02	196.9	199.02	197.455	3,152,343.00
20.11.2024 22:30	198.69	197.55	197.55	198.62	3,339,754.00
21.11.2024 16:30	201	195.23	199.5	200.76	144,585.00
21.11.2024 17:00	204.17	200.4921	200.87	202.415	454,879.00
21.11.2024 17:30	203.6	201.1601	202.834	203.57	770,714.00
21.11.2024 18:00	203.835	199.73	203.835	200.02	1,563,876.00
21.11.2024 18:30	200.3075	197.98	200.3075	197.98	1,946,358.00
21.11.2024 19:00	198.5	196.55	197.81	197.42	2,018,955.00
21.11.2024 19:30	197.72	196.545	197.2001	196.845	1,215,801.00
21.11.2024 20:00	196.9425	196	196.9425	196.345	1,158,837.00
21.11.2024 20:30	196.4	193.1475	196.08	194.93	2,673,941.00
21.11.2024 21:00	196.95	194.93	194.93	196.4914	1,833,748.00
21.11.2024 21:30	197.09	195.7586	196.94	195.7586	1,654,730.00
21.11.2024 22:00	197.28	196.03	196.115	197.18	2,204,242.00
21.11.2024 22:30	197.41	194.32	197.205	194.32	3,380,979.00
22.11.2024 16:30	199.32	195.625	196.74	198.4827	85,375.00
22.11.2024 17:00	198.86	197.12	197.9666	198.26	173,782.00
22.11.2024 17:30	199.48	196.85	198.66	197.08	313,767.00
22.11.2024 18:00	198.29	196.62	197.3	198.29	365,571.00
22.11.2024 18:30	198.8099	196.6779	198.584	196.6779	295,891.00
22.11.2024 19:00	196.91	195.69	196.585	196.9016	412,621.00
22.11.2024 19:30	196.94	195.8637	196	196.78	532,616.00
22.11.2024 20:00	197.12	196.38	196.75	196.96	558,515.00
22.11.2024 20:30	197.45	196.64	196.95	197.155	474,355.00
22.11.2024 21:00	197.23	196.76	197.135	197.22	811,968.00
22.11.2024 21:30	197.335	196.67	197.21	196.97	840,317.00
22.11.2024 22:00	197.2548	195.83	196.88	196.85	1,314,773.00
22.11.2024 22:30	196.885	196.07	196.825	196.17	1,787,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2024	153.10	148.05	151.92	149.72	259,626.00
23.04.2024	159.33	150.91	150.91	158.30	586,192.00
24.04.2024	162.81	155.00	160.75	157.99	423,699.00
25.04.2024	156.28	153.00	155.51	155.64	274,897.00
26.04.2024	158.37	154.82	157.17	158.09	202,522.00
29.04.2024	162.50	157.65	159.40	159.24	419,244.00
30.04.2024	163.17	156.47	157.30	159.79	332,610.00
01.05.2024	164.72	157.18	159.17	162.53	443,912.00
02.05.2024	166.05	160.90	164.26	165.72	301,076.00
03.05.2024	168.80	165.60	167.14	168.77	250,796.00
06.05.2024	181.37	169.44	169.74	179.89	582,578.00
07.05.2024	181.82	177.33	178.50	179.59	411,614.00
08.05.2024	182.70	179.00	179.36	181.46	354,954.00
09.05.2024	190.12	180.23	182.01	187.33	568,533.00
10.05.2024	189.00	183.57	189.00	186.47	403,689.00
13.05.2024	192.49	187.12	188.02	187.28	356,817.00
14.05.2024	195.36	186.77	188.74	194.26	342,437.00
15.05.2024	196.10	191.00	196.10	193.04	359,408.00
16.05.2024	197.55	190.56	191.62	192.73	230,661.00
17.05.2024	195.22	191.07	193.81	193.83	192,559.00
20.05.2024	197.92	193.06	194.32	197.15	266,695.00
21.05.2024	198.96	195.04	197.13	196.78	258,608.00
22.05.2024	197.71	195.32	196.44	196.18	185,604.00
23.05.2024	200.08	195.67	197.77	197.21	210,409.00
24.05.2024	200.00	197.36	197.91	199.77	198,644.00
28.05.2024	200.39	197.10	199.77	198.80	203,633.00
29.05.2024	199.70	195.59	197.22	197.90	248,979.00
30.05.2024	202.48	197.88	199.15	200.53	245,244.00
31.05.2024	205.28	198.10	202.10	202.15	271,873.00
03.06.2024	204.97	200.91	204.00	203.27	210,611.00
04.06.2024	203.98	200.92	202.79	202.75	182,066.00
05.06.2024	205.00	202.12	203.55	204.41	243,529.00
06.06.2024	206.78	202.33	205.28	203.86	156,072.00
07.06.2024	205.79	201.16	202.69	202.29	160,842.00
10.06.2024	204.99	198.05	202.91	204.89	242,953.00
11.06.2024	213.46	203.00	205.15	211.35	498,847.00
12.06.2024	219.74	213.30	214.38	217.57	415,615.00
13.06.2024	220.22	213.67	218.64	215.51	327,283.00
14.06.2024	215.45	211.60	213.10	215.24	203,572.00
17.06.2024	216.88	202.61	211.39	215.11	676,952.00
18.06.2024	219.34	214.00	215.82	219.31	364,740.00
20.06.2024	224.00	203.05	222.21	203.59	620,638.00
21.06.2024	203.80	185.50	203.46	189.48	1,355,784.00
24.06.2024	193.17	187.00	189.27	190.49	433,907.00
25.06.2024	194.37	188.33	190.60	192.71	449,429.00
26.06.2024	201.95	192.77	195.53	192.81	773,997.00
27.06.2024	178.59	162.50	177.00	177.91	1,639,589.00
28.06.2024	186.22	179.01	179.36	182.16	820,576.00
01.07.2024	184.71	174.73	183.72	175.67	443,242.00
02.07.2024	174.54	168.30	174.54	171.20	717,155.00
03.07.2024	173.18	169.34	170.87	170.31	234,629.00
05.07.2024	171.95	167.16	170.21	168.90	364,797.00
08.07.2024	173.30	168.42	171.07	170.13	318,310.00
09.07.2024	170.04	167.37	169.41	167.84	285,581.00
10.07.2024	175.57	168.05	168.10	175.45	313,776.00
11.07.2024	178.39	174.24	178.26	175.34	286,849.00
12.07.2024	178.16	172.90	177.07	173.25	262,668.00
15.07.2024	178.09	173.38	175.00	174.17	298,327.00
16.07.2024	176.50	169.32	176.00	169.55	414,515.00
17.07.2024	170.28	163.64	167.24	165.93	568,750.00
18.07.2024	168.20	163.50	166.09	165.39	294,497.00
19.07.2024	167.31	164.20	166.25	164.23	225,533.00
22.07.2024	-99.99	-99.99	165.06	165.25	0.00
23.07.2024	172.65	168.51	168.51	171.52	201,725.00
24.07.2024	173.00	168.65	169.93	170.31	199,383.00
25.07.2024	172.50	168.29	170.31	169.94	176,149.00
26.07.2024	174.64	169.95	172.55	173.82	171,461.00
29.07.2024	175.25	171.73	174.21	175.15	161,700.00
30.07.2024	178.75	170.89	175.15	173.52	169,774.00
31.07.2024	180.46	172.65	175.88	178.54	230,625.00
01.08.2024	180.64	172.49	179.59	174.34	205,690.00
02.08.2024	170.73	164.13	169.09	166.50	267,932.00
05.08.2024	166.47	152.88	156.36	164.14	330,667.00
06.08.2024	171.94	163.50	164.32	169.62	259,662.00
07.08.2024	172.81	165.25	171.69	167.02	162,744.00
08.08.2024	178.48	168.39	169.32	176.43	257,918.00
09.08.2024	178.25	174.83	176.48	176.02	199,390.00
12.08.2024	178.91	174.61	177.43	178.05	121,616.00
13.08.2024	182.56	176.03	179.00	181.52	213,652.00
14.08.2024	186.82	181.64	182.44	184.07	255,624.00
15.08.2024	188.00	181.85	186.42	186.83	233,993.00
16.08.2024	191.77	186.43	187.19	190.44	211,348.00
19.08.2024	191.66	185.37	190.44	189.80	191,209.00
20.08.2024	189.73	184.56	189.39	187.24	150,975.00
21.08.2024	190.00	187.20	187.48	188.26	123,554.00
22.08.2024	189.42	183.50	189.42	184.01	172,232.00
23.08.2024	186.74	183.04	185.01	185.62	185,723.00
26.08.2024	188.62	176.49	186.50	177.39	298,982.00
27.08.2024	178.86	174.71	176.10	177.76	140,215.00
28.08.2024	211.44	190.99	199.40	193.86	983,544.00
29.08.2024	205.78	197.56	198.35	203.61	469,858.00
30.08.2024	206.26	198.87	203.96	203.76	361,564.00
03.09.2024	207.89	191.75	203.94	192.26	374,844.00
04.09.2024	197.43	190.65	191.72	194.04	478,725.00
05.09.2024	206.80	181.99	191.01	183.73	753,743.00
06.09.2024	186.42	175.85	183.29	179.47	420,453.00
09.09.2024	182.29	178.69	180.27	180.92	276,930.00
10.09.2024	184.61	178.62	180.40	180.71	274,576.00
11.09.2024	184.24	175.96	180.74	183.99	177,061.00
12.09.2024	186.53	181.90	183.28	185.50	169,352.00
13.09.2024	192.38	185.50	187.00	192.11	208,659.00
16.09.2024	188.18	171.23	187.19	173.52	1,137,358.00
17.09.2024	176.82	171.77	171.77	174.96	473,753.00
18.09.2024	180.65	171.27	174.47	174.44	374,499.00
19.09.2024	180.94	175.25	178.27	179.69	295,446.00
20.09.2024	184.29	177.62	180.10	182.76	687,701.00
23.09.2024	205.28	190.04	190.30	204.50	671,001.00
24.09.2024	203.80	197.33	203.80	197.82	360,336.00
25.09.2024	201.01	194.73	197.97	196.75	268,983.00
26.09.2024	200.00	194.36	200.00	194.70	254,610.00
27.09.2024	200.83	196.36	196.55	199.23	297,356.00
30.09.2024	200.78	196.61	198.00	200.50	263,584.00
01.10.2024	219.25	200.46	200.62	211.09	738,007.00
02.10.2024	217.26	203.72	215.67	204.00	505,456.00
03.10.2024	204.43	199.50	203.66	201.11	348,461.00
04.10.2024	208.65	201.00	203.16	207.95	225,272.00
07.10.2024	209.00	203.55	208.18	205.28	219,753.00
08.10.2024	209.32	205.59	206.54	207.82	218,923.00
09.10.2024	209.00	205.19	207.47	208.32	186,978.00
10.10.2024	212.11	203.96	207.12	206.67	300,268.00
11.10.2024	217.50	205.80	205.80	215.39	314,745.00
14.10.2024	219.00	214.30	218.00	215.17	276,666.00
15.10.2024	217.35	209.52	215.44	214.11	297,990.00
16.10.2024	221.52	215.20	215.74	220.23	257,198.00
17.10.2024	221.34	215.10	221.32	215.63	239,635.00
18.10.2024	218.99	215.12	216.00	216.97	170,536.00
21.10.2024	227.18	217.69	217.69	220.51	226,660.00
22.10.2024	220.00	214.68	219.52	216.48	207,359.00
23.10.2024	217.14	212.14	215.68	214.68	154,675.00
24.10.2024	218.83	214.41	214.68	215.66	142,343.00
25.10.2024	221.11	215.91	216.69	220.90	181,500.00
28.10.2024	222.58	217.97	222.06	220.80	150,168.00
29.10.2024	221.69	218.00	220.20	220.85	139,187.00
30.10.2024	221.19	216.24	219.31	216.60	198,637.00
31.10.2024	217.32	211.46	215.78	214.96	220,589.00
04.11.2024	219.28	213.00	213.57	215.48	145,555.00
05.11.2024	220.26	215.21	216.27	219.67	234,886.00
06.11.2024	232.00	203.21	227.55	216.32	787,795.00
07.11.2024	224.99	213.01	213.01	223.69	267,415.00
11.11.2024	236.60	228.23	232.00	235.17	351,162.00
12.11.2024	231.94	213.54	228.57	218.03	430,957.00
13.11.2024	227.65	217.18	217.44	217.56	381,600.00
14.11.2024	219.98	203.04	216.14	204.25	430,567.00
15.11.2024	204.50	197.61	203.82	200.06	344,267.00
18.11.2024	200.94	195.58	199.48	197.07	264,835.00
19.11.2024	197.69	189.26	192.40	194.89	837,093.00
20.11.2024	205.05	191.12	204.01	198.34	718,940.00
21.11.2024	204.52	193.00	198.14	194.26	536,092.00
22.11.2024	199.74	195.63	196.29	195.91	323,203.00

צרו איתנו קשר *5988