גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.10.2025

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	9.78	9.78	9.78	9.78	0.00
16:50	9.7276	9.7276	9.7276	9.7276	56,270.00
17:00	9.71	9.71	9.71	9.71	85,520.00
17:10	9.73	9.73	9.73	9.73	30,884.00
17:20	9.725	9.725	9.725	9.725	82,274.00
17:30	9.565	9.565	9.565	9.565	141,272.00
17:40	9.53	9.53	9.53	9.53	102,046.00
17:50	9.57	9.57	9.57	9.57	101,647.00
18:00	9.565	9.565	9.565	9.565	19,640.00
18:10	9.585	9.585	9.585	9.585	31,196.00
18:20	9.665	9.665	9.665	9.665	45,052.00
18:30	9.6389	9.6389	9.6389	9.6389	64,626.00
18:40	9.655	9.655	9.655	9.655	150,833.00
18:50	9.5744	9.5744	9.5744	9.5744	44,717.00
19:00	9.595	9.595	9.595	9.595	34,277.00
19:10	9.635	9.635	9.635	9.635	52,861.00
19:20	9.645	9.645	9.645	9.645	16,391.00
19:30	9.64	9.64	9.64	9.64	28,545.00
19:40	9.605	9.605	9.605	9.605	53,137.00
19:50	9.57	9.57	9.57	9.57	36,740.00
20:00	9.595	9.595	9.595	9.595	42,763.00
20:10	9.5744	9.5744	9.5744	9.5744	44,258.00
20:20	9.595	9.595	9.595	9.595	36,450.00
20:30	9.605	9.605	9.605	9.605	36,386.00
20:40	9.59	9.59	9.59	9.59	21,777.00
20:50	9.565	9.565	9.565	9.565	34,969.00
21:00	9.585	9.585	9.585	9.585	29,048.00
21:10	9.575	9.575	9.575	9.575	21,457.00
21:20	9.58	9.58	9.58	9.58	11,977.00
21:30	9.6	9.6	9.6	9.6	50,622.00
21:40	9.605	9.605	9.605	9.605	43,132.00
21:50	9.57	9.57	9.57	9.57	50,796.00
22:00	9.535	9.535	9.535	9.535	51,176.00
22:10	9.545	9.545	9.545	9.545	35,965.00
22:20	9.49	9.49	9.49	9.49	84,782.00
22:30	9.4601	9.4601	9.4601	9.4601	40,166.00
22:40	9.475	9.475	9.475	9.475	63,682.00
22:50	9.44	9.44	9.44	9.44	114,997.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.10.2025 17:00	9.0352	8.9499	8.9799	9.01	160,508.00
17.10.2025 17:30	9	8.9	9	8.9085	172,170.00
17.10.2025 18:00	8.9467	8.825	8.925	8.91	322,791.00
17.10.2025 18:30	9.08	8.9184	8.9184	9.075	590,985.00
17.10.2025 19:00	9.125	9.045	9.075	9.0556	545,354.00
17.10.2025 19:30	9.055	8.99	9.055	8.995	499,612.00
17.10.2025 20:00	9.02	8.9	9.01	8.91	926,800.00
17.10.2025 20:30	8.92	8.875	8.915	8.905	963,484.00
17.10.2025 21:00	9.105	8.88	8.905	8.995	1,033,648.00
17.10.2025 21:30	9.005	8.95	9.005	8.95	1,289,759.00
17.10.2025 22:00	8.95	8.84	8.945	8.845	1,551,950.00
17.10.2025 22:30	8.945	8.795	8.84	8.86	2,097,640.00
20.10.2025 16:30	9.06	8.88	8.9299	8.885	50,845.00
20.10.2025 17:00	8.91	8.82	8.885	8.83	228,060.00
20.10.2025 17:30	8.926	8.82	8.83	8.89	258,551.00
20.10.2025 18:00	8.91	8.85	8.8699	8.875	420,375.00
20.10.2025 18:30	8.89	8.875	8.875	8.885	277,220.00
20.10.2025 19:00	8.98	8.88	8.8826	8.975	543,078.00
20.10.2025 19:30	9.12	8.9784	8.9784	9.11	918,040.00
20.10.2025 20:00	9.1499	9.11	9.115	9.1156	1,177,479.00
20.10.2025 20:30	9.2058	9.1026	9.115	9.185	1,034,095.00
20.10.2025 21:00	9.185	9.115	9.185	9.1755	1,566,383.00
20.10.2025 21:30	9.205	9.1102	9.1752	9.18	1,539,065.00
20.10.2025 22:00	9.24	9.1701	9.18	9.235	1,495,293.00
20.10.2025 22:30	9.285	9.175	9.245	9.285	1,731,838.00
21.10.2025 16:30	9.415	9.2	9.24	9.2	23,266.00
21.10.2025 17:00	9.415	9.195	9.195	9.405	209,299.00
21.10.2025 17:30	9.555	9.33	9.4	9.55	351,165.00
21.10.2025 18:00	9.59	9.475	9.55	9.54	733,788.00
21.10.2025 18:30	9.67	9.5499	9.5499	9.67	925,305.00
21.10.2025 19:00	9.7	9.605	9.68	9.69	1,269,955.00
21.10.2025 19:30	9.8	9.66	9.7	9.685	1,187,841.00
21.10.2025 20:00	9.7075	9.6	9.685	9.6182	2,127,171.00
21.10.2025 20:30	9.69	9.59	9.65	9.675	1,647,799.00
21.10.2025 21:00	9.705	9.645	9.675	9.685	1,750,760.00
21.10.2025 21:30	9.71	9.64	9.68	9.64	1,503,788.00
21.10.2025 22:00	9.69	9.56	9.635	9.58	2,039,052.00
21.10.2025 22:30	9.64	9.565	9.575	9.63	1,574,955.00
22.10.2025 16:30	9.62	9.45	9.515	9.595	25,562.00
22.10.2025 17:00	9.665	9.505	9.58	9.514	120,452.00
22.10.2025 17:30	9.615	9.465	9.515	9.6057	234,574.00
22.10.2025 18:00	9.605	9.252	9.605	9.335	448,648.00
22.10.2025 18:30	9.4001	9.34	9.35	9.355	510,285.00
22.10.2025 19:00	9.395	9.335	9.355	9.3697	673,383.00
22.10.2025 19:30	9.37	9.285	9.365	9.305	1,120,816.00
22.10.2025 20:00	9.315	9.245	9.305	9.275	874,373.00
22.10.2025 20:30	9.305	9.2301	9.265	9.245	715,325.00
22.10.2025 21:00	9.34	9.245	9.25	9.32	988,367.00
22.10.2025 21:30	9.39	9.275	9.32	9.305	1,006,625.00
22.10.2025 22:00	9.6	9.265	9.295	9.6	827,355.00
22.10.2025 22:30	9.61	9.5	9.525	9.545	1,262,493.00
23.10.2025 16:30	9.805	9.645	9.805	9.73	77,872.00
23.10.2025 17:00	9.75	9.485	9.75	9.5	376,479.00
23.10.2025 17:30	9.505	9.45	9.485	9.47	418,239.00
23.10.2025 18:00	9.52	9.455	9.465	9.515	586,933.00
23.10.2025 18:30	9.565	9.49	9.53	9.51	817,715.00
23.10.2025 19:00	9.515	9.37	9.505	9.395	1,114,464.00
23.10.2025 19:30	9.445	9.385	9.405	9.445	1,074,624.00
23.10.2025 20:00	9.47	9.39	9.45	9.455	916,424.00
23.10.2025 20:30	9.4951	9.44	9.445	9.495	1,200,817.00
23.10.2025 21:00	9.59	9.47	9.495	9.585	1,321,569.00
23.10.2025 21:30	9.5871	9.515	9.58	9.535	1,785,451.00
23.10.2025 22:00	9.565	9.5244	9.5389	9.565	1,337,393.00
23.10.2025 22:30	9.635	9.535	9.565	9.635	1,827,505.00
24.10.2025 16:30	9.8114	9.69	9.81	9.74	39,367.00
24.10.2025 17:00	9.7897	9.5246	9.71	9.535	148,581.00
24.10.2025 17:30	9.5901	9.51	9.53	9.5317	225,448.00
24.10.2025 18:00	9.68	9.555	9.555	9.65	367,673.00
24.10.2025 18:30	9.665	9.5701	9.665	9.635	545,586.00
24.10.2025 19:00	9.66	9.6258	9.63	9.64	557,132.00
24.10.2025 19:30	9.65	9.57	9.645	9.615	630,830.00
24.10.2025 20:00	9.61	9.555	9.605	9.59	591,078.00
24.10.2025 20:30	9.6	9.565	9.6	9.575	703,132.00
24.10.2025 21:00	9.6199	9.575	9.5799	9.6	683,108.00
24.10.2025 21:30	9.61	9.53	9.605	9.545	927,623.00
24.10.2025 22:00	9.545	9.445	9.545	9.47	788,215.00
24.10.2025 22:30	9.525	9.44	9.4604	9.495	918,175.00

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
08.09.2025	13.58	12.91	12.91	13.56	9,535,995.00
09.09.2025	13.88	13.27	13.64	13.29	6,667,918.00
10.09.2025	14.08	13.31	13.31	13.97	10,224,150.00
11.09.2025	14.00	13.61	13.81	13.75	8,908,925.00
12.09.2025	13.82	13.51	13.75	13.60	5,155,330.00
15.09.2025	13.77	13.53	13.63	13.65	6,111,978.00
16.09.2025	14.14	13.66	13.69	14.10	6,579,593.00
17.09.2025	14.28	13.77	14.03	13.95	7,905,439.00
18.09.2025	14.25	13.85	14.10	13.96	2,781,372.00
19.09.2025	13.90	13.18	13.81	13.25	4,096,073.00
22.09.2025	14.20	13.22	13.22	14.20	3,919,962.00
23.09.2025	14.79	14.30	14.35	14.63	2,507,699.00
24.09.2025	15.02	14.51	14.85	14.52	2,091,909.00
25.09.2025	14.80	13.94	14.04	14.74	3,115,412.00
26.09.2025	15.29	14.73	14.81	14.81	2,465,443.00
29.09.2025	14.77	14.12	14.67	14.20	2,491,104.00
30.09.2025	14.52	13.98	14.01	14.19	2,844,257.00
01.10.2025	14.73	14.11	14.18	14.72	1,972,206.00
02.10.2025	14.82	13.75	14.67	13.78	2,479,388.00
03.10.2025	14.04	13.72	13.87	13.96	1,849,867.00
06.10.2025	14.41	13.93	14.15	13.96	2,353,296.00
07.10.2025	13.88	12.82	13.81	12.91	4,318,992.00
08.10.2025	13.27	12.85	12.90	13.02	2,336,858.00
09.10.2025	13.31	12.46	13.06	12.58	2,824,955.00
10.10.2025	10.55	9.42	9.97	9.45	22,686,660.00
13.10.2025	9.86	9.03	9.81	9.04	8,430,331.00
14.10.2025	9.26	8.61	8.71	8.99	9,431,534.00
15.10.2025	9.60	9.10	9.14	9.13	5,936,366.00
16.10.2025	9.48	8.86	9.33	9.14	5,735,230.00
17.10.2025	9.17	8.79	9.05	8.87	4,707,853.00
20.10.2025	9.32	8.80	8.96	9.29	3,799,469.00
21.10.2025	9.82	9.15	9.23	9.62	4,832,253.00
22.10.2025	9.67	9.22	9.60	9.55	4,070,761.00
23.10.2025	9.84	9.37	9.80	9.64	4,132,394.00
24.10.2025	9.87	9.43	9.79	9.50	2,270,368.00

צרו איתנו קשר *5988