גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוורד לייף סיינס > גרפים

עדכון אחרון 19:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוורד לייף סיינס

Edwards Lifesciences

מניה EW ניו-יורק USD

שער

75.78

שינוי

-0.76%

שינוי ב USD

-0.58

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	76.45	76.45	76.45	76.45	0.00
16:50	76.07	76.07	76.07	76.07	65,667.00
17:00	75.91	75.91	75.91	75.91	62,253.00
17:10	76.025	76.025	76.025	76.025	48,820.00
17:20	76.03	76.03	76.03	76.03	36,212.00
17:30	76.295	76.295	76.295	76.295	55,612.00
17:40	76.4001	76.4001	76.4001	76.4001	56,338.00
17:50	76.36	76.36	76.36	76.36	63,686.00
18:00	76.215	76.215	76.215	76.215	32,726.00
18:10	76.34	76.34	76.34	76.34	47,100.00
18:20	76.06	76.06	76.06	76.06	51,447.00
18:30	76.03	76.03	76.03	76.03	79,261.00
18:40	76.03	76.03	76.03	76.03	75,041.00
18:50	75.98	75.98	75.98	75.98	37,260.00
19:00	75.885	75.885	75.885	75.885	15,126.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	77.74	77.53	77.6	77.64	1,736,081.00
06.06.2025 17:30	77.605	77.3	77.605	77.315	1,931,751.00
06.06.2025 18:00	77.51	77.29	77.34	77.425	2,958,086.00
06.06.2025 18:30	77.455	77.1263	77.41	77.1263	2,951,024.00
06.06.2025 19:00	77.305	77.11	77.19	77.305	3,451,863.00
06.06.2025 19:30	77.36	76.89	77.36	76.92	3,122,545.00
06.06.2025 20:00	76.97	76.845	76.92	76.89	3,439,640.00
06.06.2025 20:30	77.135	76.91	76.91	77.125	3,843,915.00
06.06.2025 21:00	77.39	77.125	77.125	77.3	5,027,069.00
06.06.2025 21:30	77.5757	77.335	77.35	77.57	4,700,375.00
06.06.2025 22:00	77.62	77.47	77.57	77.55	8,320,453.00
06.06.2025 22:30	77.645	77.441	77.58	77.555	8,514,635.00
09.06.2025 16:30	77.32	75.323	77.25	75.64	535,195.00
09.06.2025 17:00	76.5	75.28	75.59	76.285	1,691,748.00
09.06.2025 17:30	76.755	76.31	76.31	76.49	2,028,274.00
09.06.2025 18:00	76.54	76.38	76.4824	76.53	2,752,720.00
09.06.2025 18:30	76.71	76.54	76.54	76.64	3,722,590.00
09.06.2025 19:00	76.695	76.47	76.645	76.54	4,267,623.00
09.06.2025 19:30	76.68	76.465	76.54	76.55	4,441,597.00
09.06.2025 20:00	76.76	76.56	76.56	76.75	3,697,000.00
09.06.2025 20:30	76.73	76.64	76.715	76.64	4,275,678.00
09.06.2025 21:00	76.77	76.6	76.635	76.71	4,594,623.00
09.06.2025 21:30	76.73	76.58	76.71	76.58	5,468,530.00
09.06.2025 22:00	76.61	76.46	76.55	76.6	6,127,940.00
09.06.2025 22:30	76.62	76.325	76.5998	76.36	6,970,311.00
10.06.2025 16:30	76.515	75.845	75.845	76.09	370,322.00
10.06.2025 17:00	76.38	76.025	76.15	76.38	687,429.00
10.06.2025 17:30	76.46	76.215	76.345	76.2656	1,220,903.00
10.06.2025 18:00	76.4	75.885	76.31	76.04	2,276,133.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	87.60	85.38	86.01	87.00	2,241,837.00
12.06.2024	89.03	87.05	87.40	87.77	2,460,665.00
13.06.2024	87.94	86.67	87.32	87.67	1,802,681.00
14.06.2024	87.72	86.75	87.50	87.29	1,527,805.00
17.06.2024	87.11	85.12	85.20	86.87	2,093,522.00
18.06.2024	89.00	86.20	86.89	88.52	3,709,623.00
20.06.2024	90.49	87.06	88.08	88.84	5,442,802.00
21.06.2024	90.96	88.86	89.61	90.90	5,254,511.00
24.06.2024	92.16	90.15	90.90	90.17	2,717,144.00
25.06.2024	91.15	89.52	90.36	91.08	2,746,162.00
26.06.2024	92.14	90.18	90.72	91.56	2,711,486.00
27.06.2024	93.62	92.16	92.16	93.34	3,305,795.00
28.06.2024	93.99	92.18	93.59	92.37	11,496,210.00
01.07.2024	93.00	90.18	90.30	90.25	3,276,654.00
02.07.2024	91.36	89.80	90.00	91.23	1,899,408.00
03.07.2024	92.11	90.61	91.21	91.08	1,497,118.00
05.07.2024	92.45	90.62	91.24	92.32	1,414,737.00
08.07.2024	92.49	91.67	92.16	91.84	1,852,906.00
09.07.2024	93.66	91.42	92.24	93.48	2,169,883.00
10.07.2024	94.10	92.10	93.62	93.78	2,380,558.00
11.07.2024	95.25	92.81	94.18	92.85	3,041,120.00
12.07.2024	92.88	90.89	92.80	90.99	3,428,176.00
15.07.2024	91.49	88.90	91.49	89.50	3,044,686.00
16.07.2024	89.86	87.10	89.59	87.73	4,426,306.00
17.07.2024	88.61	86.65	87.99	87.31	4,219,472.00
18.07.2024	88.56	84.91	86.80	85.81	3,534,065.00
19.07.2024	87.50	85.75	87.04	86.50	2,400,274.00
22.07.2024	-99.99	-99.99	86.68	87.22	0.00
23.07.2024	88.28	86.76	87.67	87.05	2,633,440.00
24.07.2024	87.60	86.22	86.97	86.95	3,619,562.00
25.07.2024	67.80	58.93	64.01	59.70	45,825,950.00
26.07.2024	63.80	60.28	61.56	62.37	14,081,730.00
29.07.2024	64.39	62.31	63.96	63.74	9,888,240.00
30.07.2024	64.33	61.91	62.77	63.64	9,057,917.00
31.07.2024	64.20	62.15	63.70	63.05	6,974,490.00
01.08.2024	63.61	61.45	63.05	61.86	9,594,042.00
02.08.2024	62.10	60.15	61.71	60.83	6,699,718.00
05.08.2024	62.04	59.41	59.63	60.70	7,174,896.00
06.08.2024	63.38	60.34	60.71	62.01	6,922,673.00
07.08.2024	63.32	60.88	62.01	61.07	6,700,013.00
08.08.2024	63.63	61.33	61.54	63.29	6,961,051.00
09.08.2024	64.82	62.88	63.09	64.64	5,972,246.00
12.08.2024	65.56	64.27	64.74	65.54	4,362,138.00
13.08.2024	67.16	65.47	65.73	66.35	5,334,428.00
14.08.2024	66.78	65.53	66.45	66.50	5,797,204.00
15.08.2024	68.22	66.72	67.17	68.12	5,480,512.00
16.08.2024	69.33	67.93	68.14	68.92	4,613,176.00
19.08.2024	69.52	67.66	68.86	68.26	6,529,645.00
20.08.2024	70.20	68.26	68.26	69.38	4,855,692.00
21.08.2024	70.32	68.95	69.31	70.09	3,561,213.00
22.08.2024	71.75	70.51	71.00	71.30	5,022,252.00
23.08.2024	71.80	70.25	71.41	70.88	3,706,521.00
26.08.2024	70.88	68.66	70.70	68.75	5,218,252.00
27.08.2024	69.66	68.06	68.63	69.63	4,280,353.00
28.08.2024	69.99	68.35	69.62	68.65	4,950,624.00
29.08.2024	71.42	68.71	69.25	70.12	6,806,875.00
30.08.2024	71.13	69.63	70.33	69.96	6,521,668.00
03.09.2024	69.96	67.94	69.71	68.75	5,267,029.00
04.09.2024	69.92	68.24	68.75	68.93	3,926,386.00
05.09.2024	69.10	64.70	68.81	66.02	10,209,640.00
06.09.2024	67.04	65.47	66.23	66.81	6,151,294.00
09.09.2024	67.41	65.50	67.17	65.71	6,361,540.00
10.09.2024	67.30	65.54	65.55	67.14	5,671,656.00
11.09.2024	68.40	66.16	67.00	68.25	4,306,276.00
12.09.2024	68.43	66.74	68.11	68.13	4,446,684.00
13.09.2024	70.43	67.72	68.04	68.52	11,215,620.00
16.09.2024	71.07	68.64	68.64	69.36	8,690,894.00
17.09.2024	71.70	66.69	69.11	67.23	11,354,940.00
18.09.2024	68.70	65.50	66.95	67.53	9,085,631.00
19.09.2024	69.08	67.14	68.85	67.26	7,114,303.00
20.09.2024	67.67	66.38	66.88	66.83	10,862,760.00
23.09.2024	67.77	66.52	66.83	67.36	6,250,101.00
24.09.2024	67.30	66.14	67.19	66.33	6,240,540.00
25.09.2024	66.82	65.09	66.51	65.41	8,245,772.00
26.09.2024	66.00	64.54	65.96	65.77	11,044,750.00
27.09.2024	67.32	65.85	66.20	66.58	5,104,921.00
30.09.2024	66.75	65.20	66.18	65.99	7,035,801.00
01.10.2024	66.32	64.99	66.08	65.10	5,680,649.00
02.10.2024	65.77	64.56	64.91	65.15	10,648,470.00
03.10.2024	66.04	64.08	64.86	65.37	5,961,598.00
04.10.2024	65.83	64.05	65.79	65.49	5,956,181.00
07.10.2024	65.19	64.00	65.05	64.54	3,550,303.00
08.10.2024	68.89	64.51	64.82	68.54	10,207,980.00
09.10.2024	69.02	67.75	68.72	68.02	4,723,605.00
10.10.2024	68.52	67.59	67.65	68.26	2,871,976.00
11.10.2024	69.64	67.96	68.44	68.13	3,862,281.00
14.10.2024	69.79	68.37	68.71	69.63	5,516,867.00
15.10.2024	69.80	68.76	69.47	68.90	4,023,834.00
16.10.2024	68.73	67.65	68.73	68.30	3,771,576.00
17.10.2024	69.15	68.19	68.80	68.47	2,988,892.00
18.10.2024	70.42	68.59	68.84	70.27	5,401,578.00
21.10.2024	70.24	69.15	70.00	70.05	3,729,212.00
22.10.2024	70.00	69.14	69.89	69.24	3,338,945.00
23.10.2024	70.68	68.87	68.87	70.61	5,358,669.00
24.10.2024	71.58	70.15	71.00	70.35	6,704,300.00
25.10.2024	70.49	68.07	68.88	69.38	8,171,656.00
28.10.2024	72.15	66.93	70.00	68.52	8,899,467.00
29.10.2024	71.10	68.59	68.63	69.37	6,295,532.00
30.10.2024	70.65	66.15	68.52	68.63	8,123,038.00
31.10.2024	68.37	67.00	68.37	67.01	6,305,681.00
04.11.2024	67.84	66.18	67.62	66.47	3,749,103.00
05.11.2024	66.72	65.51	66.17	66.69	3,736,432.00
06.11.2024	68.27	65.61	68.27	65.75	5,013,942.00
07.11.2024	66.33	65.25	66.02	65.84	3,635,295.00
11.11.2024	67.09	66.35	66.42	66.70	5,435,974.00
12.11.2024	66.79	64.89	66.50	65.81	4,990,837.00
13.11.2024	66.89	65.31	65.82	66.52	3,528,848.00
14.11.2024	67.68	65.83	66.39	66.16	3,929,685.00
15.11.2024	67.83	65.31	65.31	67.76	6,396,080.00
18.11.2024	71.08	67.58	67.63	69.89	7,060,803.00
19.11.2024	70.26	68.30	69.15	70.20	4,836,873.00
20.11.2024	70.61	68.45	70.55	69.54	4,138,387.00
21.11.2024	70.88	69.16	69.65	70.38	3,653,494.00
22.11.2024	71.00	69.96	70.31	70.48	2,636,226.00
25.11.2024	71.41	70.14	71.00	71.27	6,298,353.00
26.11.2024	72.44	70.76	71.50	71.55	4,605,085.00
27.11.2024	72.63	71.32	71.32	72.07	2,678,443.00
29.11.2024	71.71	70.23	71.57	71.35	2,125,966.00
02.12.2024	70.53	69.35	70.27	70.53	6,258,351.00
03.12.2024	70.57	69.60	70.51	70.20	5,707,349.00
04.12.2024	74.68	71.66	72.01	74.20	6,221,696.00
05.12.2024	74.36	71.90	73.41	72.43	4,317,176.00
06.12.2024	73.74	71.52	72.71	71.53	3,666,937.00
09.12.2024	72.50	70.59	71.60	70.90	4,001,448.00
10.12.2024	74.16	71.06	71.21	73.39	7,222,723.00
11.12.2024	74.31	72.90	73.20	73.81	3,492,371.00
12.12.2024	74.79	73.01	73.27	73.97	3,748,382.00
13.12.2024	74.28	72.49	73.91	73.32	2,969,659.00
16.12.2024	74.57	72.91	74.13	73.91	5,881,003.00
17.12.2024	74.38	73.40	73.50	74.12	6,968,092.00
18.12.2024	74.31	72.61	73.85	72.81	7,540,177.00
19.12.2024	74.00	72.29	72.90	73.93	8,630,792.00
20.12.2024	75.27	72.97	73.30	74.81	14,033,780.00
23.12.2024	74.90	73.43	74.46	74.81	4,075,495.00
24.12.2024	75.38	74.43	74.93	75.38	1,687,312.00
26.12.2024	75.95	74.92	75.00	75.92	3,021,939.00
27.12.2024	76.23	75.11	75.29	75.65	5,924,475.00
30.12.2024	75.35	74.08	74.67	74.24	2,406,475.00
31.12.2024	75.36	73.82	74.66	74.03	2,721,950.00
06.01.2025	74.33	73.18	74.00	73.54	4,089,369.00
07.01.2025	74.44	73.41	73.73	73.64	3,075,271.00
08.01.2025	74.74	73.33	73.62	74.15	3,446,911.00
10.01.2025	74.10	72.89	73.43	73.42	3,411,868.00
13.01.2025	72.34	69.78	70.54	71.09	5,292,983.00
14.01.2025	71.71	70.54	71.34	71.04	3,228,811.00
15.01.2025	72.10	70.19	71.43	70.28	3,452,221.00
16.01.2025	70.00	68.24	68.95	69.86	5,680,947.00
17.01.2025	70.28	69.10	69.96	69.78	5,031,149.00
21.01.2025	70.68	69.20	70.20	69.97	4,706,158.00
22.01.2025	70.24	68.23	69.44	69.04	6,022,859.00
23.01.2025	69.40	68.34	69.05	68.93	5,193,495.00
24.01.2025	69.64	68.40	68.64	68.99	5,527,786.00
27.01.2025	69.42	68.42	68.79	69.20	3,940,705.00
28.01.2025	72.74	69.00	69.48	72.56	7,623,675.00
29.01.2025	72.99	71.11	72.50	71.13	4,654,511.00
30.01.2025	73.88	72.63	73.11	73.22	4,946,216.00
31.01.2025	73.47	72.39	73.33	72.45	3,237,475.00
03.02.2025	72.34	71.37	71.53	71.85	593,040.00
04.02.2025	71.43	70.65	70.85	71.33	3,852,422.00
05.02.2025	72.36	71.45	72.00	72.13	1,766,604.00
06.02.2025	71.90	70.71	71.78	70.99	4,161,266.00
07.02.2025	71.68	70.32	71.19	70.35	3,659,676.00
10.02.2025	71.31	70.10	70.63	71.10	2,743,157.00
11.02.2025	71.05	70.32	70.73	70.91	3,344,131.00
12.02.2025	76.00	73.89	74.00	75.82	9,352,914.00
13.02.2025	76.71	74.85	76.34	75.55	2,864,577.00
14.02.2025	76.73	75.74	76.20	76.19	3,834,815.00
18.02.2025	76.67	75.56	75.86	75.67	4,926,166.00
19.02.2025	76.50	74.56	75.49	74.67	2,964,797.00
20.02.2025	75.21	74.25	74.40	74.71	2,517,532.00
21.02.2025	74.66	73.20	74.31	73.30	2,815,296.00
24.02.2025	73.89	72.21	73.61	72.76	3,842,943.00
25.02.2025	73.12	70.55	72.94	71.45	5,448,221.00
26.02.2025	72.40	71.21	71.55	71.96	2,316,112.00
27.02.2025	72.64	71.38	71.66	71.40	2,974,415.00
28.02.2025	71.77	70.14	71.47	71.62	5,955,779.00
03.03.2025	72.99	71.15	72.16	71.39	3,016,461.00
04.03.2025	71.69	69.87	71.53	71.38	6,250,700.00
05.03.2025	73.19	70.95	71.33	72.85	4,197,232.00
06.03.2025	73.10	71.45	72.06	71.80	5,028,664.00
07.03.2025	71.53	69.32	70.83	70.33	4,734,457.00
10.03.2025	69.97	68.18	69.48	68.53	4,773,170.00
11.03.2025	69.02	67.80	68.24	68.39	4,250,089.00
12.03.2025	70.74	68.33	69.11	68.51	4,453,470.00
13.03.2025	68.92	67.32	68.74	67.95	5,694,649.00
14.03.2025	69.66	67.78	68.43	69.29	3,587,135.00
17.03.2025	71.05	68.64	68.86	70.63	5,653,039.00
18.03.2025	71.07	70.02	70.39	70.34	3,702,921.00
19.03.2025	71.20	69.96	70.38	70.90	5,201,469.00
20.03.2025	71.85	70.16	70.67	70.95	4,052,921.00
21.03.2025	70.93	69.82	70.62	70.46	7,144,270.00
24.03.2025	72.24	70.63	70.83	71.35	3,603,111.00
25.03.2025	72.29	70.78	71.46	71.24	6,112,449.00
26.03.2025	71.42	70.39	71.02	71.09	3,487,871.00
27.03.2025	71.57	70.32	70.83	71.19	3,079,151.00
28.03.2025	71.66	70.63	70.92	70.91	4,413,828.00
31.03.2025	72.74	70.33	70.39	72.48	5,035,927.00
01.04.2025	72.45	71.23	72.18	71.87	3,072,715.00
02.04.2025	72.36	70.73	70.82	72.05	2,825,648.00
03.04.2025	73.26	70.82	71.00	72.98	6,888,461.00
04.04.2025	71.72	68.82	71.43	69.36	6,846,524.00
07.04.2025	71.22	66.86	67.98	69.00	5,429,661.00
08.04.2025	70.78	66.42	70.25	67.07	5,443,307.00
09.04.2025	70.50	65.94	66.58	69.90	8,525,868.00
10.04.2025	69.35	66.77	69.28	68.26	5,169,415.00
11.04.2025	69.82	67.13	68.70	69.40	4,837,184.00
14.04.2025	70.30	69.36	69.97	69.87	3,585,760.00
15.04.2025	70.99	69.95	70.33	70.76	3,669,230.00
16.04.2025	71.91	70.52	70.87	71.20	4,149,535.00
17.04.2025	72.15	70.55	71.28	71.53	3,235,634.00
21.04.2025	71.20	68.63	71.20	69.20	3,546,323.00
22.04.2025	70.79	69.21	69.80	70.60	2,976,579.00
23.04.2025	72.75	69.84	71.97	70.46	7,153,646.00
24.04.2025	76.29	72.93	74.20	75.13	11,704,170.00
25.04.2025	76.07	74.10	74.82	76.05	6,306,652.00
28.04.2025	76.60	74.94	76.38	75.54	4,917,015.00
29.04.2025	76.58	74.96	75.50	76.28	4,491,178.00
30.04.2025	76.35	74.52	76.18	75.49	4,820,421.00
01.05.2025	75.82	74.15	75.54	75.18	3,877,988.00
02.05.2025	77.12	75.41	76.58	75.65	3,244,565.00
05.05.2025	75.54	74.64	75.12	75.11	2,374,697.00
06.05.2025	75.36	74.25	74.41	74.92	2,342,969.00
07.05.2025	75.75	74.41	74.83	75.04	2,371,168.00
08.05.2025	76.13	74.51	75.43	74.63	3,709,059.00
09.05.2025	74.91	73.61	74.67	73.68	3,800,501.00
12.05.2025	74.84	73.68	74.40	74.80	3,762,815.00
13.05.2025	75.94	74.08	74.88	75.50	5,649,756.00
14.05.2025	77.24	75.35	75.44	76.75	7,639,674.00
15.05.2025	77.27	76.11	76.93	76.88	4,508,622.00
16.05.2025	78.28	76.84	76.86	78.00	4,956,180.00
19.05.2025	78.26	77.20	77.74	78.04	5,479,800.00
20.05.2025	78.37	77.54	78.00	77.83	5,279,907.00
21.05.2025	77.77	75.43	77.55	76.10	4,365,822.00
22.05.2025	76.17	74.69	76.00	74.79	4,178,563.00
23.05.2025	75.15	74.20	74.80	74.99	3,635,286.00
27.05.2025	76.47	75.28	75.46	76.22	3,499,186.00
28.05.2025	78.75	76.31	77.01	76.66	6,027,477.00
29.05.2025	78.00	76.44	76.82	77.69	3,948,218.00
30.05.2025	78.30	76.93	77.60	78.22	9,014,160.00
02.06.2025	78.14	76.25	77.49	78.10	3,302,007.00
03.06.2025	78.37	77.13	77.37	77.72	4,060,519.00
04.06.2025	78.46	77.05	77.05	77.85	3,443,956.00
05.06.2025	78.27	77.37	77.75	77.77	2,257,400.00
06.06.2025	77.80	76.54	77.22	77.52	2,591,366.00
09.06.2025	77.37	75.28	77.25	76.36	2,492,033.00

צרו איתנו קשר *5988