גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אס.אם.אל הולדינג > גרפים

עדכון אחרון 17:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אס.אם.אל הולדינג

ASML Holding

מניה ASML נאסד"ק USD

שער

872.22

שינוי

+2.27%

שינוי ב USD

19.38

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	872.53	872.53	872.53	872.53	0.00
16:50	876.38	876.38	876.38	876.38	36,539.00
17:00	872.3858	872.3858	872.3858	872.3858	30,854.00
17:10	865.37	865.37	865.37	865.37	31,321.00
17:20	868.7953	868.7953	868.7953	868.7953	27,289.00
17:30	870.84	870.84	870.84	870.84	27,090.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	921.34	918	919.625	919.88	8,167,683.00
26.04.2024 17:30	921.825	917.41	919.2	917.41	9,605,216.00
26.04.2024 18:00	920.78	917.5701	917.58	917.92	15,258,432.00
26.04.2024 18:30	921.425	916.82	918.4	920.77	16,467,071.00
26.04.2024 19:00	921.755	918.99	919.96	919.92	13,695,919.00
26.04.2024 19:30	922.93	919.74	920.33	922.93	13,770,331.00
26.04.2024 20:00	926	922.38	922.75	924.435	22,754,381.00
26.04.2024 20:30	926.248	924.335	924.665	924.635	21,444,034.00
26.04.2024 21:00	926.39	922.2	925.14	922.4015	22,676,725.00
26.04.2024 21:30	922.69	919.7101	922.21	921.435	22,448,325.00
26.04.2024 22:00	922.98	920.73	921.98	921.955	18,027,350.00
26.04.2024 22:30	921.685	918.65	921.685	918.77	28,335,821.00
29.04.2024 16:30	913.21	901.52	913.21	906.345	3,346,094.00
29.04.2024 17:00	913.125	906.61	907.91	910.71	8,045,241.00
29.04.2024 17:30	912.913	908.23	910.7	909.54	7,039,900.00
29.04.2024 18:00	911.225	907.58	908.9	909.505	9,406,652.00
29.04.2024 18:30	911.435	907.405	909.37	910.99	9,104,490.00
29.04.2024 19:00	912.69	909.8	911.71	910.945	10,917,295.00
29.04.2024 19:30	910.93	908.84	910.205	909.56	8,238,826.00
29.04.2024 20:00	909.79	907.18	909	909.79	6,912,800.00
29.04.2024 20:30	911.34	909.25	909.85	909.26	6,958,922.00
29.04.2024 21:00	909.2	908.1	908.23	908.23	6,479,990.00
29.04.2024 21:30	909.3	906.09	907.86	909.27	11,277,679.00
29.04.2024 22:00	909.975	904	909.975	906.51	15,247,667.00
29.04.2024 22:30	910.02	905.8	906.84	909.98	26,537,007.00
30.04.2024 16:30	904.2	895.46	896.1	903.8099	2,986,058.00
30.04.2024 17:00	906.92	901.2	904.18	901.258	6,200,813.00
30.04.2024 17:30	902.82	897.415	900.58	897.815	6,459,117.00
30.04.2024 18:00	897.115	890.67	897.115	891.345	8,215,337.00
30.04.2024 18:30	890.92	886.38	890.92	887.75	10,647,311.00
30.04.2024 19:00	888.3813	886.04	888.3813	886.06	8,800,991.00
30.04.2024 19:30	885.43	879.55	885.43	880.92	14,877,122.00
30.04.2024 20:00	884.81	879.64	880.92	880.86	17,022,860.00
30.04.2024 20:30	884.55	880.85	880.85	884.24	12,801,151.00
30.04.2024 21:00	885	881.4	884.395	881.4	23,378,985.00
30.04.2024 21:30	883.895	879.145	881.36	879.67	17,173,067.00
30.04.2024 22:00	880.35	876.43	879.97	878.515	20,151,248.00
30.04.2024 22:30	880.79	872.38	878.58	872.805	36,586,940.00
01.05.2024 16:30	871.6	861.38	870.135	862.48	1,964,774.00
01.05.2024 17:00	863.32	857.965	862.96	860.32	4,428,007.00
01.05.2024 17:30	863.7525	860	860	862.5	4,326,239.00
01.05.2024 18:00	861.785	851.9	861.785	854.76	6,923,412.00
01.05.2024 18:30	857.69	852.125	855.45	852.81	9,653,709.00
01.05.2024 19:00	857.73	849.17	851.46	857.405	12,751,593.00
01.05.2024 19:30	857.34	851.93	857.34	854.2599	11,148,610.00
01.05.2024 20:00	858.31	853.425	854.24	857.65	16,214,861.00
01.05.2024 20:30	861.74	856.69	857.01	858.58	14,503,812.00
01.05.2024 21:00	867.135	858	859.68	865.6004	17,270,340.00
01.05.2024 21:30	875.2	858.5	866.64	875.2	25,994,590.00
01.05.2024 22:00	879.99	869.01	877.69	869.9187	31,156,309.00
01.05.2024 22:30	868.7125	852.375	868.7125	854.22	37,220,381.00
02.05.2024 16:30	876.54	871.3976	875.8399	871.81	4,421,270.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	644.65	630.72	633.94	634.74	574,744.00
04.05.2023	639.34	629.85	632.13	635.05	612,260.00
05.05.2023	654.22	633.90	636.68	650.32	800,338.00
08.05.2023	655.00	649.21	651.75	654.99	441,943.00
09.05.2023	643.87	638.28	640.50	643.05	745,622.00
10.05.2023	660.40	651.90	654.38	657.14	813,433.00
11.05.2023	652.28	645.15	650.78	650.19	560,565.00
12.05.2023	651.00	642.10	649.34	647.51	373,817.00
15.05.2023	655.70	644.88	646.88	655.69	892,797.00
16.05.2023	657.87	651.58	652.78	652.05	703,410.00
17.05.2023	671.40	652.77	656.99	670.50	1,161,468.00
18.05.2023	697.25	675.07	675.27	695.93	1,456,379.00
19.05.2023	699.86	693.84	698.00	694.00	949,506.00
22.05.2023	699.60	688.83	690.86	698.64	854,884.00
23.05.2023	693.38	678.85	690.85	683.17	769,687.00
24.05.2023	670.84	661.18	668.06	666.79	1,086,631.00
25.05.2023	710.99	693.76	701.02	708.48	1,919,261.00
26.05.2023	742.31	715.64	716.65	735.93	2,347,578.00
30.05.2023	747.13	725.55	743.13	728.26	1,386,102.00
31.05.2023	730.03	713.28	727.07	722.93	1,347,127.00
01.06.2023	732.72	718.54	724.20	726.77	991,837.00
02.06.2023	732.55	719.76	730.00	724.44	558,085.00
05.06.2023	726.63	718.40	724.64	722.20	662,322.00
06.06.2023	717.64	702.95	707.75	716.63	844,781.00
07.06.2023	720.15	705.57	713.36	710.21	921,008.00
08.06.2023	720.42	708.37	711.10	720.05	762,248.00
09.06.2023	725.61	712.61	720.56	715.86	863,605.00
12.06.2023	730.77	720.00	721.99	730.28	1,058,337.00
13.06.2023	739.40	723.80	737.22	737.27	875,615.00
14.06.2023	741.72	728.16	735.41	740.21	821,227.00
15.06.2023	744.44	722.32	723.27	738.95	820,152.00
20.06.2023	724.74	710.58	720.62	720.41	794,779.00
21.06.2023	719.55	704.86	718.62	707.30	819,738.00
22.06.2023	717.75	700.35	701.98	717.41	695,553.00
23.06.2023	701.63	695.92	698.10	697.89	915,934.00
26.06.2023	714.12	700.23	703.08	700.24	700,644.00
27.06.2023	726.66	704.52	706.90	725.53	1,034,510.00
28.06.2023	730.00	717.32	719.43	724.19	789,335.00
29.06.2023	729.38	721.59	727.62	723.35	740,000.00
30.06.2023	727.45	715.66	722.53	724.75	879,227.00
03.07.2023	737.17	726.15	733.99	733.88	531,915.00
05.07.2023	722.61	714.44	721.20	715.67	872,823.00
06.07.2023	703.67	693.23	701.73	699.31	1,175,912.00
07.07.2023	705.74	693.66	697.90	696.74	1,304,756.00
10.07.2023	712.83	703.43	703.71	709.83	837,147.00
11.07.2023	709.78	695.68	708.92	705.00	606,090.00
12.07.2023	730.50	722.23	729.52	724.86	1,307,497.00
13.07.2023	751.50	740.20	741.17	750.74	1,163,237.00
14.07.2023	771.98	751.97	760.65	754.02	1,762,524.00
17.07.2023	756.92	735.48	744.50	754.49	1,335,520.00
18.07.2023	760.00	742.45	748.80	757.03	1,188,292.00
19.07.2023	742.83	713.13	739.20	715.78	2,392,284.00
20.07.2023	697.81	673.34	697.00	676.13	2,878,171.00
21.07.2023	697.86	689.27	695.31	693.36	2,465,609.00
24.07.2023	688.75	680.85	685.00	684.48	1,030,754.00
25.07.2023	695.32	684.91	684.92	687.30	1,060,233.00
26.07.2023	690.17	677.44	679.93	684.30	750,322.00
27.07.2023	720.42	703.57	714.94	708.12	1,480,876.00
28.07.2023	721.50	709.69	714.43	718.37	942,754.00
31.07.2023	722.71	712.19	721.29	716.28	741,828.00
01.08.2023	712.50	705.54	711.45	708.71	546,881.00
02.08.2023	695.94	682.08	695.60	683.06	1,014,304.00
03.08.2023	682.85	672.73	673.80	681.01	919,648.00
04.08.2023	689.15	675.25	685.35	678.04	806,199.00
07.08.2023	693.43	684.41	690.44	693.42	598,584.00
08.08.2023	680.70	670.46	675.31	679.37	686,784.00
09.08.2023	683.99	670.64	679.75	672.49	621,641.00
10.08.2023	695.32	676.12	688.19	677.81	911,154.00
11.08.2023	670.01	661.27	666.80	661.78	800,595.00
14.08.2023	666.74	648.71	652.95	666.55	934,796.00
15.08.2023	658.87	650.75	657.90	651.70	632,480.00
16.08.2023	658.99	646.28	655.59	646.44	638,569.00
17.08.2023	655.77	642.88	655.74	644.34	792,319.00
18.08.2023	658.33	642.95	645.02	655.33	929,981.00
21.08.2023	664.64	649.91	653.86	662.52	1,100,091.00
22.08.2023	680.53	663.71	679.22	667.52	759,944.00
23.08.2023	680.95	666.52	668.24	677.12	827,851.00
24.08.2023	678.17	646.87	678.01	647.82	1,260,459.00
25.08.2023	652.89	635.87	643.68	651.01	986,047.00
28.08.2023	659.81	652.49	657.06	658.99	532,838.00
29.08.2023	668.53	652.35	652.50	667.51	757,412.00
30.08.2023	671.22	663.53	667.39	669.56	561,592.00
31.08.2023	669.32	656.62	660.00	660.53	1,093,870.00
01.09.2023	674.54	657.50	674.00	662.52	590,974.00
05.09.2023	667.43	661.17	665.13	663.56	592,094.00
06.09.2023	669.78	657.08	666.15	666.04	870,135.00
07.09.2023	639.67	628.86	637.63	637.79	1,233,774.00
08.09.2023	633.02	625.22	628.37	627.86	871,440.00
11.09.2023	631.53	618.38	627.86	627.71	1,005,113.00
12.09.2023	622.99	610.20	611.00	618.80	1,254,964.00
13.09.2023	619.96	613.81	614.37	617.05	1,071,611.00
14.09.2023	624.80	615.36	620.81	621.90	1,183,798.00
15.09.2023	605.23	594.02	602.62	596.66	2,771,957.00
18.09.2023	598.36	588.01	588.18	597.73	1,057,128.00
19.09.2023	598.15	589.13	596.04	593.77	888,644.00
20.09.2023	600.83	589.75	595.62	589.88	1,084,604.00
21.09.2023	590.97	582.12	586.99	582.12	1,310,342.00
22.09.2023	594.77	586.04	593.88	587.10	836,995.00
25.09.2023	587.99	580.53	583.63	586.13	602,724.00
26.09.2023	578.77	567.92	576.40	572.71	1,470,316.00
27.09.2023	582.18	564.28	578.00	574.53	1,476,712.00
28.09.2023	588.30	563.99	566.23	580.65	1,111,851.00
29.09.2023	600.85	586.76	600.43	588.66	1,014,000.00
02.10.2023	587.62	576.35	583.36	582.18	811,213.00
03.10.2023	579.68	567.57	574.95	570.60	1,097,125.00
04.10.2023	591.84	580.46	584.17	590.86	1,291,984.00
05.10.2023	586.59	575.40	583.70	581.69	830,411.00
06.10.2023	600.49	577.60	583.79	597.36	1,041,835.00
09.10.2023	591.71	582.41	587.65	591.37	692,136.00
10.10.2023	606.80	598.35	600.18	602.15	1,043,575.00
11.10.2023	606.19	598.00	601.35	606.19	973,171.00
12.10.2023	624.19	609.64	609.64	616.76	1,501,759.00
13.10.2023	612.20	597.34	611.34	599.75	1,005,450.00
16.10.2023	606.05	598.00	601.04	603.80	1,057,370.00
17.10.2023	610.35	586.94	590.89	608.63	1,527,995.00
18.10.2023	591.79	573.86	581.78	583.25	2,398,266.00
19.10.2023	604.54	584.86	600.44	587.73	1,471,826.00
20.10.2023	592.29	578.30	588.95	580.10	1,034,560.00
23.10.2023	593.51	573.86	577.61	587.79	898,068.00
24.10.2023	602.76	589.63	590.62	600.75	1,333,087.00
25.10.2023	598.19	581.57	597.45	583.34	1,321,059.00
26.10.2023	599.00	585.57	593.10	588.20	1,091,939.00
27.10.2023	595.97	587.33	594.87	590.00	819,281.00
30.10.2023	594.45	582.48	592.77	588.88	746,647.00
31.10.2023	602.13	593.94	599.65	598.81	1,020,281.00
01.11.2023	608.80	596.78	599.67	608.27	1,004,728.00
02.11.2023	637.49	627.09	636.97	631.39	1,526,740.00
03.11.2023	647.00	638.90	643.10	642.41	906,879.00
06.11.2023	638.80	631.17	636.88	637.44	650,676.00
07.11.2023	641.39	633.53	633.82	636.31	528,976.00
08.11.2023	642.66	637.15	639.55	639.29	726,488.00
09.11.2023	649.38	633.85	639.29	634.26	1,220,933.00
10.11.2023	663.22	640.79	644.46	661.28	1,246,390.00
13.11.2023	657.75	648.27	654.14	654.60	640,732.00
14.11.2023	678.49	669.50	674.65	675.41	1,166,057.00
15.11.2023	682.20	675.01	680.28	678.00	915,940.00
16.11.2023	684.58	675.00	676.71	680.87	850,493.00
17.11.2023	687.59	679.20	681.06	686.09	627,514.00
20.11.2023	696.97	685.32	685.32	694.56	674,457.00
21.11.2023	694.58	679.92	693.87	684.42	704,975.00
22.11.2023	694.05	683.91	689.47	684.80	522,066.00
24.11.2023	692.03	687.90	690.07	691.18	352,098.00
27.11.2023	690.31	685.05	687.66	688.38	545,015.00
28.11.2023	682.85	672.65	680.00	675.99	640,950.00
29.11.2023	693.11	684.66	686.51	687.61	794,815.00
30.11.2023	684.33	676.38	683.11	683.84	750,075.00
01.12.2023	695.58	683.04	688.17	692.20	850,895.00
04.12.2023	690.72	679.12	686.74	690.32	719,365.00
05.12.2023	697.43	687.93	690.32	694.53	609,029.00
06.12.2023	703.27	691.22	699.42	692.08	656,683.00
07.12.2023	700.48	692.09	695.37	699.39	737,679.00
08.12.2023	702.83	694.03	695.34	696.43	884,718.00
11.12.2023	713.49	702.60	704.72	710.37	1,584,285.00
12.12.2023	720.98	711.31	714.92	720.56	825,038.00
13.12.2023	738.68	720.74	724.65	735.29	1,028,502.00
14.12.2023	755.99	744.30	744.30	753.71	1,349,179.00
15.12.2023	760.33	749.62	753.71	752.96	1,470,780.00
18.12.2023	747.79	736.32	747.37	742.06	775,155.00
19.12.2023	745.08	740.53	743.00	744.72	570,983.00
20.12.2023	749.86	729.65	739.60	729.65	1,005,512.00
21.12.2023	755.92	743.55	744.17	755.27	867,931.00
22.12.2023	755.82	749.10	752.84	752.53	597,136.00
26.12.2023	765.79	750.00	750.10	762.68	508,029.00
27.12.2023	764.48	758.35	760.82	764.03	480,413.00
28.12.2023	763.09	757.81	762.07	757.85	455,874.00
29.12.2023	760.35	752.33	758.03	756.92	517,800.00
02.01.2024	730.77	714.14	730.00	716.92	1,346,904.00
03.01.2024	706.64	699.60	700.60	703.37	888,977.00
04.01.2024	709.51	697.53	698.00	700.29	731,505.00
05.01.2024	709.78	699.60	700.76	703.34	579,149.00
08.01.2024	720.84	711.91	712.65	720.84	814,118.00
09.01.2024	719.07	710.67	710.67	715.95	565,568.00
10.01.2024	720.00	708.04	716.47	717.79	500,520.00
11.01.2024	724.19	708.63	720.49	717.54	410,938.00
12.01.2024	715.54	709.62	712.61	713.22	580,383.00
16.01.2024	711.30	702.50	707.99	706.50	909,225.00
17.01.2024	713.17	696.08	705.95	712.27	833,030.00
18.01.2024	748.27	724.68	724.68	744.53	2,228,993.00
19.01.2024	759.47	744.78	748.50	757.83	1,794,919.00
22.01.2024	776.53	765.53	766.40	766.68	1,417,689.00
23.01.2024	778.67	762.54	766.05	778.39	1,788,151.00
24.01.2024	864.59	826.50	826.86	847.31	7,750,906.00
25.01.2024	883.28	862.98	869.00	869.07	3,443,782.00
26.01.2024	873.20	853.21	863.55	867.75	1,613,355.00
29.01.2024	883.42	865.20	867.58	882.62	1,030,592.00
30.01.2024	877.73	862.60	874.05	868.03	885,865.00
31.01.2024	884.00	859.46	861.22	870.06	1,219,123.00
01.02.2024	893.78	876.66	882.32	890.54	1,010,146.00
02.02.2024	893.05	879.09	879.24	890.66	893,726.00
05.02.2024	901.92	881.10	885.60	898.54	947,248.00
06.02.2024	905.76	890.85	898.80	904.89	1,403,874.00
07.02.2024	927.79	905.06	905.29	922.23	1,490,210.00
08.02.2024	927.73	910.91	917.59	922.94	1,146,756.00
09.02.2024	954.32	931.71	936.69	949.60	1,573,480.00
12.02.2024	946.48	927.35	939.66	929.21	1,025,920.00
13.02.2024	915.89	889.01	890.85	903.14	1,280,356.00
14.02.2024	925.75	913.40	914.78	924.44	1,200,690.00
15.02.2024	934.75	919.34	929.08	929.84	864,179.00
16.02.2024	948.52	925.73	932.73	928.80	1,147,738.00
20.02.2024	919.98	898.51	918.60	909.57	1,032,235.00
21.02.2024	908.67	892.63	897.45	908.21	843,835.00
22.02.2024	959.46	941.20	946.92	951.00	1,616,698.00
23.02.2024	954.56	932.79	952.28	933.25	852,448.00
26.02.2024	951.72	936.20	941.51	947.59	651,126.00
27.02.2024	957.76	940.36	953.00	941.37	759,337.00
28.02.2024	943.50	935.10	939.04	939.50	513,792.00
29.02.2024	952.45	938.42	939.50	951.68	770,884.00
01.03.2024	991.45	950.27	951.58	990.94	1,687,271.00
04.03.2024	1,007.68	987.75	992.60	998.24	1,429,539.00
05.03.2024	992.04	958.69	989.71	969.00	1,251,955.00
06.03.2024	1,009.63	981.47	986.94	1,003.93	1,294,627.00
07.03.2024	1,056.34	1,014.82	1,015.67	1,047.19	1,559,381.00
08.03.2024	1,040.21	993.23	1,038.88	994.63	1,631,306.00
11.03.2024	981.03	957.50	979.50	962.67	1,430,768.00
12.03.2024	984.99	950.48	966.80	984.29	1,163,936.00
13.03.2024	983.16	959.05	983.16	968.78	850,063.00
14.03.2024	971.47	950.56	968.59	959.78	876,135.00
15.03.2024	954.78	931.79	954.78	940.21	1,725,905.00
18.03.2024	958.21	939.75	949.36	941.34	820,853.00
19.03.2024	956.59	928.00	938.54	951.91	816,694.00
20.03.2024	974.29	946.89	956.07	970.92	835,425.00
21.03.2024	1,005.66	988.08	1,005.01	990.79	1,111,803.00
22.03.2024	991.08	972.57	973.71	979.96	691,931.00
25.03.2024	992.28	976.46	979.13	978.93	860,352.00
26.03.2024	989.39	970.83	986.74	971.30	705,445.00
27.03.2024	979.20	964.07	978.78	974.01	571,316.00
28.03.2024	971.87	961.65	969.55	970.47	685,587.00
01.04.2024	1,022.66	979.76	979.76	992.95	1,096,369.00
02.04.2024	973.84	957.11	968.13	966.71	946,683.00
03.04.2024	986.47	962.09	965.88	980.27	875,433.00
04.04.2024	996.80	953.71	991.99	953.41	1,262,173.00
05.04.2024	986.60	966.91	976.50	979.55	857,281.00
08.04.2024	996.20	980.13	989.85	982.71	928,204.00
09.04.2024	1,000.20	969.36	993.74	989.83	689,721.00
10.04.2024	983.48	962.81	962.81	974.61	715,847.00
11.04.2024	992.19	963.33	981.55	992.18	781,473.00
12.04.2024	972.15	956.49	969.82	961.84	1,002,142.00
15.04.2024	988.72	951.10	985.42	954.82	1,075,081.00
16.04.2024	978.61	957.20	958.30	976.92	1,246,552.00
17.04.2024	942.83	895.84	942.81	907.61	3,723,900.00
18.04.2024	903.60	886.40	901.12	889.03	1,581,833.00
19.04.2024	896.21	855.59	887.44	859.54	2,214,323.00
22.04.2024	880.00	862.46	870.00	872.05	949,957.00
23.04.2024	908.06	875.00	879.30	901.57	989,547.00
24.04.2024	915.00	881.97	913.05	892.32	858,423.00
25.04.2024	911.06	871.00	875.00	902.51	1,111,548.00
26.04.2024	926.39	911.55	912.27	918.97	863,322.00
29.04.2024	913.25	901.08	911.85	909.77	650,314.00
30.04.2024	907.18	871.22	896.10	872.47	1,089,812.00
01.05.2024	880.59	849.14	871.11	852.84	1,289,970.00

צרו איתנו קשר *5988