גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלכסנדריה ריל אסטייט > גרפים

עדכון אחרון 18:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלכסנדריה ריל אסטייט

Alexandria Real Estate

מניה ARE ניו-יורק USD

שער

85.05

שינוי

+0.15%

שינוי ב USD

0.13

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	85.6901	85.6901	85.6901	85.6901	0.00
16:50	85.41	85.41	85.41	85.41	20,451.00
17:00	85.175	85.175	85.175	85.175	19,259.00
17:10	84.835	84.835	84.835	84.835	34,480.00
17:20	84.92	84.92	84.92	84.92	23,826.00
17:30	85.2317	85.2317	85.2317	85.2317	27,787.00
17:40	85.285	85.285	85.285	85.285	17,832.00
17:50	85.02	85.02	85.02	85.02	13,287.00
18:00	85.1236	85.1236	85.1236	85.1236	18,026.00
18:10	85.2025	85.2025	85.2025	85.2025	22,251.00
18:20	85.05	85.05	85.05	85.05	18,559.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	85.69	84.665	85.38	84.87	377,455.00
11.09.2025 17:30	84.97	84.67	84.77	84.7601	655,522.00
11.09.2025 18:00	85.0776	84.69	84.7882	84.98	1,097,770.00
11.09.2025 18:30	85.08	84.8	85	85.06	890,598.00
11.09.2025 19:00	85.29	84.915	85.115	85.01	1,590,664.00
11.09.2025 19:30	85.14	84.945	85.02	85.0094	1,522,190.00
11.09.2025 20:00	85.11	84.95	84.95	84.98	2,065,700.00
11.09.2025 20:30	85.24	84.99	85.02	85.24	2,427,108.00
11.09.2025 21:00	85.28	84.94	85.265	85.01	2,572,596.00
11.09.2025 21:30	85.17	84.97	85.025	85.17	3,000,500.00
11.09.2025 22:00	85.4	85.03	85.3185	85.04	3,749,147.00
11.09.2025 22:30	85.13	84.795	85.07	84.795	3,925,588.00
12.09.2025 16:30	85.31	84.28	84.67	85.31	373,473.00
12.09.2025 17:00	85.78	85.145	85.145	85.66	1,224,875.00
12.09.2025 17:30	85.76	85.42	85.74	85.76	1,229,365.00
12.09.2025 18:00	85.77	85.285	85.7	85.285	1,455,634.00
12.09.2025 18:30	85.537	85.14	85.3602	85.32	1,954,600.00
12.09.2025 19:00	85.5099	85.27	85.305	85.4451	2,180,984.00
12.09.2025 19:30	85.77	85.48	85.51	85.495	2,239,305.00
12.09.2025 20:00	85.68	85.42	85.4952	85.64	2,117,732.00
12.09.2025 20:30	85.69	85.5221	85.62	85.54	2,638,494.00
12.09.2025 21:00	85.8	85.4261	85.53	85.53	3,659,387.00
12.09.2025 21:30	85.77	85.51	85.605	85.51	3,472,303.00
12.09.2025 22:00	85.58	85.39	85.46	85.41	2,978,926.00
12.09.2025 22:30	85.39	84.91	85.35	84.92	4,795,856.00
15.09.2025 16:30	86.02	85.15	86.02	85.15	167,136.00
15.09.2025 17:00	85.4	84.75	85.11	85.285	371,484.00
15.09.2025 17:30	85.335	84.885	85.28	85.064	453,834.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.09.2024	125.63	123.34	124.87	124.71	923,334.00
17.09.2024	125.54	123.20	124.93	124.01	903,996.00
18.09.2024	125.53	123.00	124.01	123.86	1,434,686.00
19.09.2024	125.50	122.01	125.42	122.22	1,428,880.00
20.09.2024	121.93	119.77	121.35	121.25	1,959,516.00
23.09.2024	122.47	121.48	121.94	122.18	690,993.00
24.09.2024	125.22	121.25	121.77	124.41	1,075,584.00
25.09.2024	125.60	123.73	124.75	124.26	1,234,925.00
26.09.2024	125.51	121.21	125.51	121.59	1,115,910.00
27.09.2024	123.76	120.89	123.00	121.02	1,115,032.00
30.09.2024	120.38	117.08	118.86	118.75	2,064,008.00
01.10.2024	119.73	116.54	119.06	117.11	1,708,198.00
02.10.2024	116.69	114.81	115.86	116.24	1,713,704.00
03.10.2024	116.25	114.11	115.52	115.38	1,024,791.00
04.10.2024	115.26	112.94	115.02	114.90	1,079,877.00
07.10.2024	114.41	112.37	114.29	113.56	1,004,539.00
08.10.2024	114.00	112.58	113.80	113.80	917,070.00
09.10.2024	114.41	113.08	114.17	114.41	744,986.00
10.10.2024	115.14	113.92	114.09	115.10	1,525,553.00
11.10.2024	118.01	115.80	115.80	117.60	1,251,374.00
14.10.2024	120.06	116.88	117.27	120.00	1,162,148.00
15.10.2024	122.63	120.53	120.67	121.20	1,118,219.00
16.10.2024	123.10	121.68	122.08	122.67	749,969.00
17.10.2024	122.67	121.15	122.17	121.25	1,266,263.00
18.10.2024	122.25	120.96	122.25	121.79	1,760,102.00
21.10.2024	121.70	119.29	121.51	119.52	1,804,744.00
22.10.2024	120.65	115.79	120.65	117.97	2,143,969.00
23.10.2024	121.20	117.66	118.05	119.90	1,934,185.00
24.10.2024	120.58	116.30	119.53	116.35	1,497,853.00
25.10.2024	116.90	112.98	116.20	113.02	1,215,013.00
28.10.2024	114.53	112.63	113.90	112.72	1,188,044.00
29.10.2024	113.07	111.38	112.72	111.65	1,389,046.00
30.10.2024	114.80	111.50	111.78	113.41	1,527,038.00
31.10.2024	113.48	111.37	112.60	111.55	1,428,432.00
04.11.2024	113.05	111.11	111.45	112.99	1,123,828.00
05.11.2024	114.16	111.95	112.00	113.84	792,019.00
06.11.2024	116.52	110.70	114.50	113.04	1,228,688.00
07.11.2024	113.98	112.20	112.95	113.72	731,664.00
11.11.2024	114.69	110.94	114.00	111.36	1,739,636.00
12.11.2024	111.48	108.19	110.78	108.33	1,033,469.00
13.11.2024	110.54	108.62	109.52	109.03	866,664.00
14.11.2024	109.43	107.98	108.84	108.27	1,012,505.00
15.11.2024	107.53	104.90	106.79	105.58	1,257,781.00
18.11.2024	105.30	103.68	104.92	105.22	1,744,086.00
19.11.2024	105.23	104.06	104.80	104.49	1,003,136.00
20.11.2024	104.62	102.89	103.99	104.31	1,135,187.00
21.11.2024	106.25	104.14	104.36	105.89	1,186,016.00
22.11.2024	108.32	105.78	106.00	108.30	1,308,453.00
25.11.2024	112.35	109.32	109.32	112.04	2,325,448.00
26.11.2024	112.19	110.88	111.82	111.75	1,134,770.00
27.11.2024	112.42	110.36	110.89	110.52	814,005.00
29.11.2024	111.51	110.00	110.36	110.23	715,276.00
02.12.2024	110.32	109.05	110.00	109.70	1,115,276.00
03.12.2024	109.65	107.83	109.05	108.02	999,769.00
04.12.2024	108.22	103.48	107.83	104.93	1,996,225.00
05.12.2024	105.64	103.38	104.57	105.43	1,185,990.00
06.12.2024	106.00	103.51	105.43	103.85	1,098,707.00
09.12.2024	107.19	104.30	104.97	106.75	1,507,484.00
10.12.2024	107.07	104.14	107.07	104.50	972,107.00
11.12.2024	105.02	103.04	104.73	103.39	977,857.00
12.12.2024	104.05	102.56	103.01	102.67	932,101.00
13.12.2024	102.82	101.39	102.28	102.66	1,193,222.00
16.12.2024	103.97	101.34	102.12	101.37	1,285,228.00
17.12.2024	103.13	100.40	101.00	102.31	1,462,598.00
18.12.2024	103.01	97.90	101.92	97.93	2,233,406.00
19.12.2024	99.66	97.21	99.01	97.29	1,876,479.00
20.12.2024	100.75	98.03	98.55	99.17	4,019,500.00
23.12.2024	99.17	97.14	98.44	98.91	1,402,027.00
24.12.2024	99.48	97.81	98.35	99.44	425,786.00
26.12.2024	100.27	98.60	98.78	99.64	641,660.00
27.12.2024	100.38	97.84	98.95	98.35	1,305,289.00
30.12.2024	98.22	96.44	98.00	97.80	1,065,304.00
31.12.2024	97.87	96.45	97.16	97.55	1,325,389.00
06.01.2025	100.33	97.63	99.23	97.73	1,433,319.00
07.01.2025	99.47	97.21	98.40	97.36	1,849,499.00
08.01.2025	97.59	96.25	97.00	97.39	1,880,714.00
10.01.2025	96.56	94.57	96.00	94.99	1,780,566.00
13.01.2025	97.80	94.35	95.11	97.67	1,655,459.00
14.01.2025	98.49	97.48	97.66	97.81	967,648.00
15.01.2025	100.77	97.80	100.56	98.43	917,033.00
16.01.2025	100.36	98.09	98.60	100.09	1,020,056.00
17.01.2025	102.74	99.99	100.46	101.79	1,085,194.00
21.01.2025	103.49	102.18	102.28	102.81	1,164,730.00
22.01.2025	102.15	100.56	102.15	100.63	646,215.00
23.01.2025	101.10	99.11	100.87	100.45	1,283,959.00
24.01.2025	102.18	100.12	100.18	101.63	859,319.00
27.01.2025	104.44	101.63	102.28	102.11	2,375,094.00
28.01.2025	101.68	96.06	101.57	97.25	2,388,627.00
29.01.2025	98.66	95.45	97.78	95.79	1,585,169.00
30.01.2025	98.41	95.02	97.50	95.85	1,560,480.00
31.01.2025	98.04	95.13	95.46	97.35	4,073,167.00
03.02.2025	96.81	94.36	96.24	96.81	220,796.00
04.02.2025	94.97	93.80	94.50	94.47	983,165.00
05.02.2025	96.98	94.41	95.48	96.77	391,155.00
06.02.2025	97.88	96.04	97.84	96.62	899,759.00
07.02.2025	96.86	95.11	96.70	95.96	848,005.00
10.02.2025	96.36	94.74	95.90	95.51	1,334,094.00
11.02.2025	95.53	94.69	94.69	94.96	1,264,986.00
12.02.2025	95.32	93.25	93.56	95.23	1,252,645.00
13.02.2025	95.76	94.91	95.50	95.50	331,814.00
14.02.2025	97.74	94.81	96.25	94.85	684,391.00
18.02.2025	96.00	94.54	94.54	95.78	1,333,899.00
19.02.2025	95.91	94.80	95.11	95.31	1,105,055.00
20.02.2025	96.09	94.94	95.31	95.52	1,285,424.00
21.02.2025	96.06	94.82	95.50	95.57	1,101,239.00
24.02.2025	97.59	95.00	96.13	97.18	1,025,651.00
25.02.2025	101.57	97.50	97.66	100.93	1,742,876.00
26.02.2025	101.00	98.95	101.00	99.08	883,102.00
27.02.2025	101.79	99.07	99.15	100.94	986,273.00
28.02.2025	102.55	100.21	101.21	102.26	1,910,218.00
03.03.2025	103.49	100.86	102.53	101.50	1,177,058.00
04.03.2025	102.04	99.67	101.61	100.49	1,216,621.00
05.03.2025	102.36	99.30	99.59	102.19	994,674.00
06.03.2025	101.49	98.56	101.49	99.80	1,083,212.00
07.03.2025	103.17	100.00	100.02	102.49	1,015,857.00
10.03.2025	105.14	101.69	102.87	102.17	1,411,889.00
11.03.2025	102.73	98.80	102.50	99.27	1,174,584.00
12.03.2025	99.75	97.76	99.26	98.52	1,060,225.00
13.03.2025	100.29	96.49	98.61	96.65	1,042,211.00
14.03.2025	99.35	96.59	97.92	99.16	816,422.00
17.03.2025	101.21	99.17	99.20	99.52	1,044,163.00
18.03.2025	99.58	97.63	99.33	98.39	1,066,093.00
19.03.2025	98.72	96.73	98.42	97.69	1,488,163.00
20.03.2025	98.22	96.66	97.62	96.98	1,086,983.00
21.03.2025	97.09	95.41	96.53	96.27	2,205,868.00
24.03.2025	98.27	96.40	96.84	97.55	856,253.00
25.03.2025	97.44	95.06	97.28	95.98	1,029,097.00
26.03.2025	97.67	95.50	96.46	96.13	886,538.00
27.03.2025	97.54	95.41	96.44	95.71	902,689.00
28.03.2025	96.56	94.85	96.56	95.60	866,206.00
31.03.2025	94.84	91.15	94.43	92.51	2,126,696.00
01.04.2025	93.54	90.07	93.28	91.15	1,610,207.00
02.04.2025	92.87	90.09	90.85	92.33	1,301,791.00
03.04.2025	91.47	86.00	90.76	86.25	1,790,300.00
04.04.2025	84.79	81.20	84.50	81.28	2,230,647.00
07.04.2025	82.71	76.50	79.02	77.81	3,465,450.00
08.04.2025	81.32	75.70	80.58	76.94	3,033,554.00
09.04.2025	81.43	71.57	75.00	80.82	3,770,460.00
10.04.2025	80.20	73.43	79.44	74.57	2,974,583.00
11.04.2025	76.94	73.45	74.34	76.92	2,667,116.00
14.04.2025	80.37	77.58	78.02	79.70	2,157,618.00
15.04.2025	80.46	78.89	79.45	79.12	1,286,660.00
16.04.2025	79.73	76.43	78.99	77.12	1,554,401.00
17.04.2025	78.81	77.29	77.62	77.84	1,628,005.00
21.04.2025	76.79	74.46	76.47	75.73	1,663,713.00
22.04.2025	77.88	75.53	76.87	76.26	1,449,614.00
23.04.2025	80.05	76.44	78.19	76.97	1,462,273.00
24.04.2025	77.76	76.51	77.22	77.26	1,114,786.00
25.04.2025	77.56	75.10	77.00	75.85	1,209,232.00
28.04.2025	77.22	75.58	76.13	76.98	1,679,749.00
29.04.2025	75.50	71.63	75.07	72.57	3,466,197.00
30.04.2025	72.94	70.57	71.64	72.66	2,479,039.00
01.05.2025	74.27	71.95	73.00	73.42	1,671,583.00
02.05.2025	75.52	73.89	75.05	74.47	1,389,034.00
05.05.2025	74.52	73.17	74.00	73.54	1,809,157.00
06.05.2025	73.43	71.51	73.00	71.57	1,654,325.00
07.05.2025	72.57	71.35	71.60	71.89	1,830,306.00
08.05.2025	74.72	71.84	72.36	73.69	1,791,132.00
09.05.2025	74.62	73.48	73.84	74.07	1,047,266.00
12.05.2025	76.75	73.06	76.25	74.23	2,398,856.00
13.05.2025	75.46	71.73	74.62	72.40	2,025,263.00
14.05.2025	72.25	70.15	71.92	70.99	2,690,451.00
15.05.2025	71.60	70.20	70.97	71.56	1,847,414.00
16.05.2025	72.88	71.28	71.75	72.85	1,598,653.00
19.05.2025	74.39	71.60	72.00	74.05	1,898,838.00
20.05.2025	73.77	72.11	73.19	72.18	1,480,694.00
21.05.2025	71.81	68.53	71.65	68.57	1,869,198.00
22.05.2025	69.03	67.49	68.59	68.61	1,616,749.00
23.05.2025	68.48	67.37	67.80	67.83	1,309,375.00
27.05.2025	70.57	68.04	69.16	70.36	2,219,641.00
28.05.2025	70.56	69.05	70.46	69.67	1,309,972.00
29.05.2025	71.95	70.25	70.25	71.25	1,557,879.00
30.05.2025	71.00	69.73	70.65	70.19	2,295,543.00
02.06.2025	70.00	68.30	70.00	69.60	1,534,594.00
03.06.2025	70.50	68.43	69.60	70.30	1,625,621.00
04.06.2025	71.36	70.10	70.59	70.57	1,723,415.00
05.06.2025	71.15	69.32	70.32	69.55	1,417,456.00
06.06.2025	71.31	70.10	70.42	70.53	1,144,619.00
09.06.2025	72.54	70.60	70.98	71.75	1,275,524.00
10.06.2025	74.37	71.79	72.22	73.33	1,763,892.00
11.06.2025	74.45	72.81	73.65	73.19	1,563,105.00
12.06.2025	73.29	72.28	73.17	73.06	984,999.00
13.06.2025	73.02	71.50	72.10	72.11	1,127,743.00
16.06.2025	73.16	71.91	72.83	72.64	1,788,033.00
17.06.2025	72.61	70.89	72.09	71.22	1,370,581.00
18.06.2025	72.04	70.83	71.47	70.88	1,657,584.00
20.06.2025	72.20	71.11	71.35	71.37	3,294,664.00
23.06.2025	73.05	71.21	71.64	72.92	1,749,753.00
24.06.2025	75.80	73.02	73.02	75.37	2,916,560.00
25.06.2025	75.00	73.25	74.33	73.68	2,026,107.00
26.06.2025	74.82	73.46	74.13	74.21	1,862,176.00
27.06.2025	74.75	73.04	74.03	73.37	2,405,924.00
30.06.2025	72.82	70.98	72.27	72.63	1,593,723.00
01.07.2025	76.15	72.05	72.28	74.49	1,795,041.00
02.07.2025	76.43	74.55	74.61	76.27	1,734,350.00
03.07.2025	77.19	75.99	76.38	76.92	904,443.00
07.07.2025	77.07	74.53	76.59	75.04	2,172,100.00
08.07.2025	77.52	74.81	74.83	77.02	1,864,281.00
09.07.2025	78.38	76.22	77.42	77.07	1,304,082.00
10.07.2025	79.76	77.05	77.21	79.29	1,422,132.00
11.07.2025	80.00	77.75	78.00	79.55	1,310,625.00
14.07.2025	80.36	78.11	79.74	78.61	2,184,921.00
15.07.2025	79.66	77.20	79.05	77.32	1,344,858.00
16.07.2025	79.20	77.01	77.70	78.15	1,297,543.00
17.07.2025	79.59	78.06	78.16	78.89	1,602,366.00
18.07.2025	79.30	77.79	78.83	78.17	1,468,026.00
21.07.2025	79.37	77.97	78.89	78.27	1,201,927.00
22.07.2025	81.66	77.90	78.71	80.69	2,553,820.00
23.07.2025	83.36	80.53	81.02	82.94	3,142,559.00
24.07.2025	83.03	82.00	82.47	82.05	1,409,406.00
25.07.2025	82.48	79.00	81.96	82.19	1,805,243.00
28.07.2025	81.74	79.12	81.74	79.12	1,232,950.00
29.07.2025	79.58	78.66	79.25	79.48	1,166,730.00
30.07.2025	80.15	77.47	79.81	78.03	1,289,834.00
31.07.2025	78.18	76.23	77.55	76.43	2,658,878.00
01.08.2025	77.04	74.71	76.72	76.01	1,743,617.00
04.08.2025	77.53	75.66	76.13	77.12	1,302,758.00
05.08.2025	78.53	77.01	77.68	78.14	1,013,394.00
06.08.2025	78.51	73.64	78.40	73.85	2,970,824.00
07.08.2025	75.60	73.51	74.64	74.56	2,092,788.00
08.08.2025	75.43	73.97	74.55	74.21	913,473.00
11.08.2025	74.85	71.64	74.30	71.86	1,927,774.00
12.08.2025	73.73	71.55	72.45	73.69	1,911,446.00
13.08.2025	75.27	73.10	73.73	74.98	1,497,221.00
14.08.2025	74.88	73.01	73.84	74.51	1,143,437.00
15.08.2025	76.30	74.55	75.01	76.09	1,890,977.00
18.08.2025	78.16	76.00	76.23	77.21	1,596,031.00
19.08.2025	79.35	77.51	77.86	78.27	1,223,686.00
20.08.2025	79.23	77.24	78.40	77.46	948,521.00
21.08.2025	77.54	76.51	76.77	77.41	716,102.00
22.08.2025	81.42	77.59	77.80	80.93	1,139,144.00
25.08.2025	81.00	79.65	80.68	80.42	928,987.00
26.08.2025	81.38	79.76	80.21	80.83	1,814,262.00
27.08.2025	82.51	80.88	81.10	81.72	904,785.00
28.08.2025	82.05	80.64	81.71	81.83	792,477.00
29.08.2025	82.69	81.57	81.88	82.44	890,586.00
02.09.2025	81.89	80.44	81.39	80.91	1,226,162.00
03.09.2025	81.73	80.26	80.45	81.56	1,026,419.00
04.09.2025	83.01	81.31	82.02	82.89	695,885.00
05.09.2025	85.55	83.50	83.77	84.70	1,007,584.00
08.09.2025	85.79	83.18	83.78	85.56	1,499,287.00
09.09.2025	85.36	83.47	85.36	83.72	1,268,973.00
10.09.2025	84.64	83.42	83.64	84.00	1,326,847.00
11.09.2025	85.80	84.18	84.18	84.74	1,312,816.00
12.09.2025	85.80	84.21	84.91	84.92	1,559,964.00

צרו איתנו קשר *5988