גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וונצ'ור גלובל > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וונצ'ור גלובל

Venture Global

מניה VG 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	12.99	12.99	12.99	12.99	0.00
16:50	13.115	13.115	13.115	13.115	110,945.00
17:00	13.1042	13.1042	13.1042	13.1042	97,998.00
17:10	13.075	13.075	13.075	13.075	175,428.00
17:20	13.0254	13.0254	13.0254	13.0254	103,844.00
17:30	12.99	12.99	12.99	12.99	197,915.00
17:40	13.055	13.055	13.055	13.055	60,242.00
17:50	12.93	12.93	12.93	12.93	52,606.00
18:00	13.005	13.005	13.005	13.005	86,073.00
18:10	12.815	12.815	12.815	12.815	199,437.00
18:20	12.85	12.85	12.85	12.85	91,888.00
18:30	12.7833	12.7833	12.7833	12.7833	138,757.00
18:40	12.83	12.83	12.83	12.83	42,186.00
18:50	12.8788	12.8788	12.8788	12.8788	19,001.00
19:00	12.9	12.9	12.9	12.9	39,528.00
19:10	12.935	12.935	12.935	12.935	52,930.00
19:20	12.955	12.955	12.955	12.955	19,993.00
19:30	12.895	12.895	12.895	12.895	89,674.00
19:40	12.87	12.87	12.87	12.87	49,000.00
19:50	12.96	12.96	12.96	12.96	70,650.00
20:00	12.93	12.93	12.93	12.93	144,917.00
20:10	12.96	12.96	12.96	12.96	107,318.00
20:20	12.96	12.96	12.96	12.96	30,737.00
20:30	12.94	12.94	12.94	12.94	30,969.00
20:40	12.95	12.95	12.95	12.95	31,882.00
20:50	12.81	12.81	12.81	12.81	151,229.00
21:00	12.8025	12.8025	12.8025	12.8025	82,912.00
21:10	12.81	12.81	12.81	12.81	62,835.00
21:20	12.8	12.8	12.8	12.8	117,772.00
21:30	12.77	12.77	12.77	12.77	163,278.00
21:40	12.795	12.795	12.795	12.795	36,776.00
21:50	12.821	12.821	12.821	12.821	205,656.00
22:00	12.815	12.815	12.815	12.815	40,873.00
22:10	12.815	12.815	12.815	12.815	32,864.00
22:20	12.845	12.845	12.845	12.845	103,413.00
22:30	12.86	12.86	12.86	12.86	124,634.00
22:40	12.925	12.925	12.925	12.925	105,218.00
22:50	12.91	12.91	12.91	12.91	139,995.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	12.68	12.585	12.645	12.63	313,812.00
29.08.2025 17:30	12.835	12.62	12.63	12.835	518,983.00
29.08.2025 18:00	12.9	12.81	12.835	12.89	933,443.00
29.08.2025 18:30	12.94	12.877	12.92	12.925	962,547.00
29.08.2025 19:00	12.98	12.905	12.9584	12.905	918,977.00
29.08.2025 19:30	12.97	12.865	12.865	12.9455	1,315,399.00
29.08.2025 20:00	13.03	12.895	12.945	12.915	1,682,789.00
29.08.2025 20:30	12.94	12.86	12.92	12.88	1,411,413.00
29.08.2025 21:00	12.93	12.88	12.89	12.9	1,509,397.00
29.08.2025 21:30	12.955	12.9	12.91	12.935	1,709,022.00
29.08.2025 22:00	12.9457	12.9	12.93	12.945	2,090,838.00
29.08.2025 22:30	13.01	12.89	12.97	12.97	2,347,400.00
02.09.2025 16:30	12.89	12.51	12.89	12.57	97,345.00
02.09.2025 17:00	12.83	12.58	12.58	12.83	377,805.00
02.09.2025 17:30	12.91	12.81	12.815	12.88	471,830.00
02.09.2025 18:00	12.89	12.82	12.88	12.855	622,727.00
02.09.2025 18:30	12.8528	12.7428	12.8528	12.75	622,773.00
02.09.2025 19:00	12.7867	12.62	12.75	12.6375	797,729.00
02.09.2025 19:30	12.625	12.51	12.61	12.61	1,282,719.00
02.09.2025 20:00	12.685	12.605	12.62	12.68	1,707,399.00
02.09.2025 20:30	12.7853	12.6625	12.6625	12.775	1,296,552.00
02.09.2025 21:00	12.82	12.765	12.775	12.795	2,030,805.00
02.09.2025 21:30	12.8	12.74	12.795	12.8	2,561,469.00
02.09.2025 22:00	12.975	12.805	12.805	12.97	2,656,673.00
02.09.2025 22:30	13.025	12.915	12.9765	13.005	2,924,330.00
03.09.2025 16:30	13.125	12.91	12.95	12.99	51,889.00
03.09.2025 17:00	13.08	12.875	13.02	12.9	114,687.00
03.09.2025 17:30	12.915	12.8154	12.8916	12.9	201,658.00
03.09.2025 18:00	12.87	12.765	12.84	12.82	461,235.00
03.09.2025 18:30	12.93	12.81	12.835	12.93	607,792.00
03.09.2025 19:00	12.9201	12.865	12.92	12.8916	737,029.00
03.09.2025 19:30	12.91	12.85	12.89	12.875	769,101.00
03.09.2025 20:00	13.0024	12.88	12.88	12.94	952,189.00
03.09.2025 20:30	12.92	12.84	12.92	12.905	1,292,398.00
03.09.2025 21:00	12.96	12.855	12.9	12.955	1,606,499.00
03.09.2025 21:30	12.955	12.7421	12.955	12.745	1,387,014.00
03.09.2025 22:00	12.76	12.695	12.725	12.735	2,009,226.00
03.09.2025 22:30	12.81	12.715	12.7225	12.735	2,272,651.00
04.09.2025 16:30	13.02	12.705	12.725	12.975	72,973.00
04.09.2025 17:00	13.055	12.8972	13.035	12.8972	209,315.00
04.09.2025 17:30	12.9377	12.87	12.9	12.93	210,251.00
04.09.2025 18:00	12.93	12.77	12.93	12.77	279,687.00
04.09.2025 18:30	12.9	12.78	12.78	12.89	395,018.00
04.09.2025 19:00	12.94	12.89	12.89	12.92	387,185.00
04.09.2025 19:30	12.945	12.835	12.92	12.835	605,554.00
04.09.2025 20:00	12.848	12.82	12.82	12.83	415,903.00
04.09.2025 20:30	12.885	12.82	12.825	12.865	558,515.00
04.09.2025 21:00	12.95	12.86	12.865	12.945	584,308.00
04.09.2025 21:30	12.96	12.915	12.955	12.915	1,011,359.00
04.09.2025 22:00	12.92	12.87	12.915	12.875	1,107,045.00
04.09.2025 22:30	13.01	12.865	12.8725	12.865	1,454,507.00
05.09.2025 16:30	13.205	12.86	12.86	13.18	88,611.00
05.09.2025 17:00	13.13	12.98	13.13	13.05	311,865.00
05.09.2025 17:30	13.075	12.89	13.0554	12.94	573,475.00
05.09.2025 18:00	12.95	12.73	12.94	12.81	880,866.00
05.09.2025 18:30	12.915	12.8174	12.8174	12.905	773,998.00
05.09.2025 19:00	12.955	12.89	12.9199	12.89	1,109,620.00
05.09.2025 19:30	13.025	12.85	12.8742	13.01	1,352,335.00
05.09.2025 20:00	13.01	12.93	13.01	12.93	1,603,659.00
05.09.2025 20:30	12.955	12.76	12.945	12.7719	1,692,149.00
05.09.2025 21:00	12.84	12.735	12.785	12.78	2,077,949.00
05.09.2025 21:30	12.84	12.795	12.8035	12.82	1,762,826.00
05.09.2025 22:00	12.89	12.78	12.825	12.885	2,042,407.00
05.09.2025 22:30	12.98	12.84	12.89	12.84	2,800,592.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.03.2025	11.90	11.07	11.10	11.78	6,350,716.00
21.03.2025	12.25	11.45	11.56	11.61	11,593,910.00
24.03.2025	12.13	11.33	11.71	11.57	5,337,965.00
25.03.2025	12.06	11.28	11.62	11.47	5,835,747.00
26.03.2025	11.82	11.19	11.66	11.24	4,215,364.00
27.03.2025	11.24	10.52	11.01	10.65	6,147,446.00
28.03.2025	10.75	9.82	10.53	9.95	6,152,107.00
31.03.2025	10.50	9.60	9.78	10.30	3,652,009.00
01.04.2025	10.43	9.83	10.30	10.00	3,096,383.00
02.04.2025	10.15	9.83	9.87	9.96	2,456,133.00
03.04.2025	9.66	8.85	9.50	8.98	8,589,080.00
04.04.2025	8.70	7.31	8.70	7.48	16,757,200.00
07.04.2025	7.80	6.75	7.25	7.00	13,383,190.00
08.04.2025	9.10	7.50	7.69	7.82	18,067,870.00
09.04.2025	9.07	7.23	7.78	8.73	13,118,350.00
10.04.2025	8.52	7.46	8.51	7.81	8,830,251.00
11.04.2025	8.49	7.75	7.79	8.28	7,900,452.00
14.04.2025	9.07	8.23	8.54	8.42	6,595,049.00
15.04.2025	8.73	8.24	8.40	8.29	4,623,169.00
16.04.2025	9.30	8.10	8.28	8.88	5,834,188.00
17.04.2025	9.11	8.60	8.90	8.62	3,590,582.00
21.04.2025	8.70	8.26	8.37	8.55	3,240,666.00
22.04.2025	9.06	8.50	8.63	8.60	3,299,570.00
23.04.2025	9.43	8.75	8.95	8.97	3,637,673.00
24.04.2025	9.20	8.54	9.05	8.71	5,060,957.00
25.04.2025	8.63	8.25	8.54	8.63	6,041,416.00
28.04.2025	8.76	8.33	8.56	8.63	5,647,226.00
29.04.2025	8.69	8.48	8.61	8.60	2,771,927.00
30.04.2025	8.50	8.12	8.30	8.39	2,536,211.00
01.05.2025	9.02	8.35	8.43	8.70	3,620,218.00
02.05.2025	9.14	8.75	8.93	8.82	4,057,134.00
05.05.2025	8.78	8.49	8.65	8.55	3,512,050.00
06.05.2025	8.78	8.40	8.50	8.70	2,929,593.00
07.05.2025	9.02	8.62	8.69	9.00	4,000,183.00
08.05.2025	9.63	9.09	9.19	9.16	5,132,986.00
09.05.2025	9.50	9.04	9.18	9.35	6,399,171.00
12.05.2025	10.27	9.70	9.90	9.91	8,901,566.00
13.05.2025	11.07	9.53	9.53	10.72	10,646,930.00
14.05.2025	10.87	9.65	10.80	10.16	10,209,360.00
15.05.2025	10.11	9.72	9.83	9.84	6,312,400.00
16.05.2025	10.02	9.53	10.00	9.79	7,741,791.00
19.05.2025	10.13	9.52	9.53	10.11	4,600,322.00
20.05.2025	10.82	10.15	10.34	10.40	5,471,688.00
21.05.2025	10.82	10.23	10.34	10.40	4,626,599.00
22.05.2025	11.38	10.14	10.32	10.98	6,851,240.00
23.05.2025	11.57	10.84	10.85	11.39	6,175,892.00
27.05.2025	12.91	11.52	11.80	12.38	10,103,350.00
28.05.2025	12.50	11.81	12.41	11.98	5,622,456.00
29.05.2025	12.19	11.68	12.13	11.85	3,682,213.00
30.05.2025	11.89	11.47	11.68	11.57	9,503,658.00
02.06.2025	11.85	11.36	11.63	11.79	3,504,857.00
03.06.2025	14.35	11.97	12.02	14.28	17,987,890.00
04.06.2025	15.82	14.42	14.60	14.91	17,019,590.00
05.06.2025	15.05	13.88	15.00	14.11	8,502,385.00
06.06.2025	15.22	13.89	14.25	15.22	5,513,067.00
09.06.2025	15.93	14.72	15.61	15.74	5,812,052.00
10.06.2025	17.28	16.05	16.28	17.04	8,153,476.00
11.06.2025	17.45	16.12	17.33	16.76	5,610,299.00
12.06.2025	16.74	15.80	16.52	16.71	5,133,746.00
13.06.2025	17.66	16.55	16.90	17.64	6,854,696.00
16.06.2025	18.24	16.71	17.95	17.40	7,201,466.00
17.06.2025	17.81	16.69	17.50	17.71	6,950,021.00
18.06.2025	18.37	17.55	17.65	18.28	6,231,646.00
20.06.2025	19.26	18.17	18.50	19.01	7,612,829.00
23.06.2025	19.50	16.05	19.50	16.54	11,962,610.00
24.06.2025	16.88	15.53	16.40	16.72	7,155,026.00
25.06.2025	16.84	16.12	16.69	16.16	3,110,658.00
26.06.2025	17.34	16.35	16.40	16.77	3,827,607.00
27.06.2025	16.84	15.36	16.84	15.69	4,682,867.00
30.06.2025	15.88	15.22	15.70	15.58	3,528,104.00
01.07.2025	15.45	14.70	15.29	14.92	6,247,131.00
02.07.2025	15.75	14.48	14.92	15.46	5,271,943.00
03.07.2025	15.98	15.22	15.81	15.56	3,043,771.00
07.07.2025	15.40	14.52	15.35	15.16	3,367,100.00
08.07.2025	15.98	14.89	15.24	15.76	3,988,470.00
09.07.2025	16.60	15.98	16.25	16.42	4,254,903.00
10.07.2025	16.93	15.85	16.14	16.86	3,440,983.00
11.07.2025	18.18	16.87	17.50	17.88	4,889,360.00
14.07.2025	18.17	16.68	17.88	16.78	5,233,727.00
15.07.2025	16.74	16.17	16.37	16.56	2,297,328.00
16.07.2025	17.14	15.95	17.05	16.30	3,755,765.00
17.07.2025	16.45	15.62	16.07	16.28	3,250,808.00
18.07.2025	16.98	15.74	16.30	15.90	3,591,011.00
21.07.2025	15.98	15.06	15.90	15.17	4,570,369.00
22.07.2025	15.65	14.84	15.00	15.06	3,542,662.00
23.07.2025	15.10	14.21	14.45	14.76	7,174,514.00
24.07.2025	14.81	14.28	14.75	14.46	3,553,975.00
25.07.2025	14.68	14.11	14.43	14.56	3,588,298.00
28.07.2025	15.65	14.93	15.42	15.17	10,972,330.00
29.07.2025	15.83	14.77	15.40	15.67	7,314,894.00
30.07.2025	16.08	15.06	15.82	15.36	5,847,420.00
31.07.2025	15.64	15.02	15.28	15.33	3,657,067.00
01.08.2025	15.00	14.57	15.00	14.92	4,635,814.00
04.08.2025	15.14	14.87	15.04	14.93	3,836,451.00
05.08.2025	15.00	14.36	14.75	14.77	5,127,593.00
06.08.2025	15.01	14.21	14.85	14.33	8,215,960.00
07.08.2025	14.60	13.62	14.60	13.67	7,690,057.00
08.08.2025	13.84	12.35	13.77	12.35	9,545,054.00
11.08.2025	12.37	11.87	12.35	12.07	7,623,228.00
12.08.2025	12.98	12.12	12.85	12.18	8,500,101.00
13.08.2025	13.99	12.76	13.94	13.64	12,448,280.00
14.08.2025	14.06	13.34	13.48	13.71	6,068,146.00
15.08.2025	13.75	12.45	13.64	12.49	11,037,210.00
18.08.2025	12.42	11.92	12.25	12.38	6,177,363.00
19.08.2025	12.55	12.14	12.30	12.25	3,778,670.00
20.08.2025	12.67	11.99	12.24	12.56	4,982,951.00
21.08.2025	13.04	12.38	12.55	12.77	4,666,887.00
22.08.2025	13.11	12.65	12.85	12.86	5,202,022.00
25.08.2025	13.75	12.85	13.02	13.35	7,057,937.00
26.08.2025	13.25	12.87	13.12	12.88	5,595,760.00
27.08.2025	13.28	12.76	12.88	13.00	7,482,981.00
28.08.2025	13.30	12.65	13.29	12.82	5,924,814.00
29.08.2025	13.04	12.56	12.80	13.00	4,614,903.00
02.09.2025	13.03	12.48	12.91	13.00	5,296,804.00
03.09.2025	13.15	12.69	12.91	12.72	4,179,773.00
04.09.2025	13.08	12.65	12.72	12.87	3,073,960.00
05.09.2025	13.22	12.73	12.86	12.84	4,712,575.00

צרו איתנו קשר *5988