גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אג'ילנט > גרפים

עדכון אחרון 18:09

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אג'ילנט

Agilent Technologies

מניה A 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	140.54	140.54	140.54	140.54	0.00
16:50	141.38	141.38	141.38	141.38	39,543.00
17:00	141.59	141.59	141.59	141.59	18,057.00
17:10	143	143	143	143	50,062.00
17:20	141.515	141.515	141.515	141.515	73,916.00
17:30	140.9	140.9	140.9	140.9	29,641.00
17:40	140.755	140.755	140.755	140.755	58,092.00
17:50	140.485	140.485	140.485	140.485	28,847.00
18:00	139.96	139.96	139.96	139.96	30,306.00
18:10	140.27	140.27	140.27	140.27	22,286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.12.2025 17:00	143.485	142.815	143.28	143.4425	382,749.00
11.12.2025 17:30	143.74	142.91	143.375	143.425	550,401.00
11.12.2025 18:00	143.27	142.965	143.155	142.965	731,670.00
11.12.2025 18:30	143.19	142.66	143.06	142.685	1,015,643.00
11.12.2025 19:00	143	142.49	142.8	142.61	882,225.00
11.12.2025 19:30	142.985	142.61	142.61	142.985	1,005,588.00
11.12.2025 20:00	143.015	142.745	143.015	142.78	1,021,161.00
11.12.2025 20:30	142.825	142.175	142.8	142.44	1,179,045.00
11.12.2025 21:00	142.52	142.14	142.47	142.435	1,665,104.00
11.12.2025 21:30	142.62	142.28	142.41	142.56	1,718,880.00
11.12.2025 22:00	142.77	142.52	142.575	142.57	1,875,356.00
11.12.2025 22:30	142.92	142.53	142.5825	142.92	2,701,105.00
12.12.2025 16:30	142.41	141.5	142.41	141.59	71,157.00
12.12.2025 17:00	141.64	141.0883	141.435	141.165	316,937.00
12.12.2025 17:30	141.315	140.85	141.315	140.93	426,950.00
12.12.2025 18:00	141.035	140.62	140.855	140.91	781,828.00
12.12.2025 18:30	141.04	140.38	140.995	140.665	1,068,575.00
12.12.2025 19:00	141.04	140.715	140.805	140.75	1,124,534.00
12.12.2025 19:30	141.02	140.745	140.745	140.91	807,728.00
12.12.2025 20:00	140.9175	140.5	140.9175	140.605	1,179,310.00
12.12.2025 20:30	140.61	140.06	140.61	140.295	1,429,061.00
12.12.2025 21:00	140.2362	139.77	140.2362	139.775	1,862,023.00
12.12.2025 21:30	139.955	139.3956	139.835	139.74	2,157,166.00
12.12.2025 22:00	139.755	139.37	139.705	139.46	3,317,111.00
12.12.2025 22:30	139.63	139.17	139.498	139.56	4,109,160.00
15.12.2025 16:30	142.5	140.27	141.75	142.5	198,892.00
15.12.2025 17:00	143.26	140.79	142.63	140.79	1,110,690.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.12.2024	139.94	137.00	138.63	137.67	1,578,434.00
17.12.2024	139.34	136.20	137.58	136.46	2,023,636.00
18.12.2024	137.57	132.91	136.95	133.01	1,651,545.00
19.12.2024	134.27	131.62	133.14	133.19	2,093,127.00
20.12.2024	135.53	133.23	133.23	134.51	4,342,841.00
23.12.2024	134.69	133.17	134.16	134.60	1,189,220.00
24.12.2024	136.10	134.15	134.60	136.10	370,215.00
26.12.2024	135.98	134.97	135.01	135.83	556,476.00
27.12.2024	136.22	134.59	134.62	135.54	592,825.00
30.12.2024	135.59	133.24	134.40	134.42	991,344.00
31.12.2024	135.91	134.03	134.81	134.34	719,606.00
06.01.2025	138.34	135.34	135.60	136.43	1,047,017.00
07.01.2025	140.28	135.98	136.83	137.41	1,056,673.00
08.01.2025	137.68	135.63	137.68	137.00	1,395,573.00
10.01.2025	140.14	134.71	134.75	137.47	1,369,873.00
13.01.2025	142.82	137.00	137.22	141.95	1,561,835.00
14.01.2025	145.38	140.15	142.00	143.43	2,215,893.00
15.01.2025	146.50	138.68	144.14	142.23	2,328,633.00
16.01.2025	145.11	140.43	142.78	144.72	1,661,419.00
17.01.2025	148.46	145.20	145.88	147.36	3,210,301.00
21.01.2025	153.18	148.01	148.67	152.57	2,759,536.00
22.01.2025	153.76	151.72	152.83	152.60	1,730,875.00
23.01.2025	152.83	148.18	152.83	152.45	1,235,788.00
24.01.2025	152.77	150.78	152.10	151.44	1,844,887.00
27.01.2025	152.22	148.73	151.56	150.96	2,229,568.00
28.01.2025	153.24	150.21	152.61	150.34	1,768,910.00
29.01.2025	149.90	146.55	148.99	147.09	1,583,234.00
30.01.2025	152.48	147.65	148.95	151.38	1,494,997.00
31.01.2025	153.84	150.50	150.96	151.52	1,886,553.00
03.02.2025	150.32	147.88	149.76	149.28	138,189.00
04.02.2025	148.65	146.27	148.02	147.04	1,290,932.00
05.02.2025	148.71	146.31	147.89	148.50	604,503.00
06.02.2025	148.61	146.20	147.02	147.64	1,133,724.00
07.02.2025	149.39	144.41	148.21	145.21	1,541,214.00
10.02.2025	145.85	141.83	145.58	143.69	1,764,585.00
11.02.2025	144.20	141.32	142.23	141.75	1,134,153.00
12.02.2025	139.80	136.40	138.78	138.08	2,103,515.00
13.02.2025	138.35	136.06	138.27	136.43	765,040.00
14.02.2025	137.16	134.31	136.99	134.67	1,357,661.00
18.02.2025	136.18	133.94	134.51	135.20	2,121,048.00
19.02.2025	137.49	134.05	134.59	137.15	1,737,997.00
20.02.2025	138.58	136.10	137.66	136.79	872,670.00
21.02.2025	137.52	135.15	136.86	135.37	1,051,001.00
24.02.2025	136.94	134.77	135.50	135.28	2,037,477.00
25.02.2025	136.28	133.20	135.15	134.18	2,606,848.00
26.02.2025	136.47	133.65	135.00	134.47	1,537,999.00
27.02.2025	131.32	125.81	128.78	126.98	3,000,816.00
28.02.2025	129.51	125.96	128.20	127.92	2,839,986.00
03.03.2025	129.00	125.64	129.00	126.33	2,177,075.00
04.03.2025	125.75	121.45	125.00	123.06	2,504,987.00
05.03.2025	127.30	122.29	122.48	126.51	2,035,740.00
06.03.2025	129.50	126.00	126.00	126.55	2,299,943.00
07.03.2025	128.10	124.40	125.95	126.70	2,055,817.00
10.03.2025	126.65	121.62	125.21	121.90	3,412,252.00
11.03.2025	123.28	119.30	122.59	121.03	2,106,624.00
12.03.2025	123.70	119.08	122.10	119.85	1,806,532.00
13.03.2025	120.08	117.17	119.00	117.33	1,984,754.00
14.03.2025	122.05	117.50	118.81	121.18	2,978,758.00
17.03.2025	123.50	120.78	121.10	122.49	2,015,385.00
18.03.2025	123.20	121.42	122.10	123.10	1,415,437.00
19.03.2025	123.24	121.31	122.56	122.21	1,706,063.00
20.03.2025	122.08	119.69	121.72	120.28	1,620,579.00
21.03.2025	120.78	117.92	119.38	120.75	3,041,425.00
24.03.2025	124.43	120.89	121.88	121.97	1,557,411.00
25.03.2025	123.04	119.76	122.60	120.51	1,605,940.00
26.03.2025	121.14	119.05	120.72	119.90	2,652,906.00
27.03.2025	120.33	118.73	120.00	118.97	2,075,716.00
28.03.2025	119.66	116.36	119.21	116.69	1,442,936.00
31.03.2025	117.73	113.76	116.36	116.98	2,013,959.00
01.04.2025	116.46	113.36	116.42	114.05	2,302,786.00
02.04.2025	116.24	112.75	113.12	115.99	1,945,247.00
03.04.2025	113.90	109.57	113.10	109.67	3,133,139.00
04.04.2025	107.70	102.85	107.14	103.00	3,813,992.00
07.04.2025	107.00	98.51	102.63	103.59	3,449,539.00
08.04.2025	106.76	97.37	106.06	99.29	4,524,493.00
09.04.2025	107.30	96.43	98.06	107.05	4,201,517.00
10.04.2025	105.28	96.81	104.82	99.95	4,977,801.00
11.04.2025	103.33	98.86	101.15	102.71	2,785,893.00
14.04.2025	106.21	104.00	104.94	105.19	1,906,745.00
15.04.2025	105.25	102.54	104.30	103.12	1,326,711.00
16.04.2025	104.83	101.87	103.22	102.70	1,454,025.00
17.04.2025	103.50	101.36	102.63	102.48	1,769,901.00
21.04.2025	102.04	99.12	101.85	100.26	2,278,872.00
22.04.2025	103.94	101.20	102.00	102.81	2,321,454.00
23.04.2025	109.62	104.75	106.67	105.00	2,236,208.00
24.04.2025	107.08	103.16	105.42	107.02	1,989,301.00
25.04.2025	106.43	104.35	105.87	106.28	1,120,372.00
28.04.2025	108.56	105.39	107.35	106.87	1,689,706.00
29.04.2025	108.02	105.78	106.90	107.46	1,154,174.00
30.04.2025	107.95	105.45	106.96	107.60	1,452,170.00
01.05.2025	108.23	104.10	107.25	106.46	1,523,116.00
02.05.2025	110.33	107.45	109.24	108.63	1,189,860.00
05.05.2025	109.25	107.46	108.10	108.37	1,385,524.00
06.05.2025	108.21	104.36	107.25	105.24	1,935,161.00
07.05.2025	107.60	104.79	106.69	107.52	2,133,626.00
08.05.2025	110.65	106.55	108.00	108.70	2,093,340.00
09.05.2025	109.86	106.79	108.96	106.93	1,107,873.00
12.05.2025	115.71	110.45	110.81	115.55	2,873,014.00
13.05.2025	116.88	114.82	115.43	115.42	2,735,119.00
14.05.2025	115.50	111.28	114.95	111.52	2,563,345.00
15.05.2025	112.40	108.93	111.28	112.40	1,827,724.00
16.05.2025	113.83	110.82	112.28	113.77	1,802,306.00
19.05.2025	113.47	112.03	112.50	113.44	1,965,769.00
20.05.2025	114.14	112.66	113.45	113.48	2,245,772.00
21.05.2025	112.61	108.70	112.00	108.91	2,855,057.00
22.05.2025	110.19	107.96	108.36	109.68	2,232,739.00
23.05.2025	109.06	107.07	107.78	108.53	1,565,583.00
27.05.2025	111.77	109.96	110.75	111.26	2,103,688.00
28.05.2025	111.58	110.14	110.83	110.88	2,715,850.00
29.05.2025	116.99	113.00	116.94	113.28	3,788,671.00
30.05.2025	112.91	110.79	112.03	111.92	4,751,103.00
02.06.2025	111.41	110.03	111.14	111.05	1,756,988.00
03.06.2025	112.99	109.75	110.89	112.76	1,490,647.00
04.06.2025	115.29	112.89	113.36	114.94	2,692,558.00
05.06.2025	115.50	113.64	115.42	113.94	1,875,725.00
06.06.2025	116.02	114.78	115.41	115.80	1,534,729.00
09.06.2025	118.47	115.77	116.61	116.74	2,128,552.00
10.06.2025	121.16	117.13	117.90	120.52	3,462,552.00
11.06.2025	122.83	119.67	120.76	119.72	2,650,592.00
12.06.2025	120.05	118.53	118.98	118.91	1,361,477.00
13.06.2025	118.90	116.45	116.68	117.08	1,635,462.00
16.06.2025	119.34	115.57	117.69	119.02	1,402,841.00
17.06.2025	118.47	115.82	117.50	116.09	1,577,076.00
18.06.2025	116.88	114.67	116.09	115.52	1,560,016.00
20.06.2025	116.86	115.08	116.17	115.56	3,022,727.00
23.06.2025	116.23	113.70	114.95	116.13	1,374,520.00
24.06.2025	118.00	116.57	117.33	117.64	1,847,927.00
25.06.2025	119.78	116.97	117.11	118.62	1,689,785.00
26.06.2025	120.54	118.04	119.18	119.42	1,486,310.00
27.06.2025	120.21	118.18	120.00	119.17	1,722,111.00
30.06.2025	119.66	117.44	119.19	118.01	1,595,430.00
01.07.2025	123.16	116.83	117.44	120.45	1,935,434.00
02.07.2025	121.58	119.46	121.00	120.66	1,467,087.00
03.07.2025	121.75	120.67	121.00	121.38	944,958.00
07.07.2025	120.75	118.10	120.40	119.25	1,459,170.00
08.07.2025	123.11	119.28	119.58	121.01	1,916,991.00
09.07.2025	122.35	118.90	121.40	121.30	1,806,694.00
10.07.2025	126.43	120.94	121.63	124.17	2,269,499.00
11.07.2025	123.66	122.33	122.93	123.28	1,381,967.00
14.07.2025	121.86	119.27	121.84	120.08	2,028,641.00
15.07.2025	119.76	111.93	118.00	112.94	3,950,365.00
16.07.2025	114.46	111.86	113.46	113.43	2,244,818.00
17.07.2025	116.57	113.25	114.10	116.36	1,552,847.00
18.07.2025	117.20	113.53	116.82	113.99	1,521,839.00
21.07.2025	113.66	110.75	113.23	112.04	2,060,538.00
22.07.2025	117.05	112.14	112.85	116.19	1,691,806.00
23.07.2025	120.79	117.48	119.38	119.47	1,939,544.00
24.07.2025	122.75	119.43	119.43	120.35	1,602,805.00
25.07.2025	121.01	119.02	120.50	120.18	1,972,723.00
28.07.2025	120.77	118.72	119.41	119.54	1,679,015.00
29.07.2025	120.50	118.86	119.75	119.84	1,211,397.00
30.07.2025	120.46	117.23	120.24	118.05	978,754.00
31.07.2025	118.34	114.47	116.57	114.81	2,339,394.00
01.08.2025	114.32	111.19	113.45	113.50	1,888,639.00
04.08.2025	115.03	112.01	113.17	114.84	1,343,019.00
05.08.2025	115.43	114.25	114.81	114.89	1,271,024.00
06.08.2025	115.08	112.56	115.08	113.23	1,058,663.00
07.08.2025	114.92	113.16	114.50	113.98	1,146,355.00
08.08.2025	115.00	113.39	114.31	114.62	1,129,740.00
11.08.2025	115.67	113.73	115.04	114.13	1,082,288.00
12.08.2025	117.37	114.39	114.51	117.32	917,372.00
13.08.2025	120.39	117.86	118.06	120.29	983,439.00
14.08.2025	119.40	118.15	119.23	118.87	926,332.00
15.08.2025	119.96	118.49	119.61	119.20	1,238,463.00
18.08.2025	119.60	118.15	119.12	118.15	1,018,572.00
19.08.2025	120.59	118.14	118.50	120.11	1,313,469.00
20.08.2025	120.46	118.28	119.87	119.11	1,431,845.00
21.08.2025	118.70	117.03	118.49	117.15	744,648.00
22.08.2025	122.41	117.46	118.27	121.63	1,290,961.00
25.08.2025	121.68	118.48	121.50	119.15	1,482,518.00
26.08.2025	119.63	118.11	119.23	118.30	1,898,102.00
27.08.2025	119.20	117.51	118.50	118.69	1,680,043.00
28.08.2025	125.42	118.20	118.80	124.96	3,886,067.00
29.08.2025	126.30	124.11	125.00	125.66	1,766,877.00
02.09.2025	125.52	121.80	124.88	125.21	2,412,745.00
03.09.2025	125.83	123.72	124.96	125.22	2,497,331.00
04.09.2025	128.83	123.80	125.00	128.48	2,715,366.00
05.09.2025	131.00	128.39	128.72	128.75	1,633,203.00
08.09.2025	128.42	126.28	127.47	128.13	2,135,776.00
09.09.2025	128.26	125.85	128.10	126.25	1,455,892.00
10.09.2025	126.72	124.01	125.92	124.12	1,580,110.00
11.09.2025	127.04	124.87	125.51	126.73	1,474,115.00
12.09.2025	126.53	123.13	126.45	123.24	1,250,800.00
15.09.2025	126.41	123.70	123.99	125.63	1,770,844.00
16.09.2025	127.58	125.02	125.63	127.19	1,710,018.00
17.09.2025	130.08	126.38	127.72	126.72	1,921,661.00
18.09.2025	128.54	126.76	127.36	128.09	357,322.00
19.09.2025	128.52	126.01	128.02	126.96	482,546.00
22.09.2025	126.61	125.17	125.75	126.35	451,003.00
23.09.2025	126.99	125.90	126.31	125.94	574,546.00
24.09.2025	125.96	124.09	125.16	124.38	586,013.00
25.09.2025	123.53	120.78	123.14	121.88	734,003.00
26.09.2025	124.05	121.55	122.53	123.41	571,811.00
29.09.2025	124.23	122.57	124.13	123.78	687,717.00
30.09.2025	128.39	123.01	123.75	128.33	970,881.00
01.10.2025	138.98	128.19	128.83	138.59	2,165,355.00
02.10.2025	140.64	136.90	137.65	138.69	1,112,151.00
03.10.2025	143.09	138.85	139.06	141.64	1,229,770.00
06.10.2025	141.93	139.90	141.46	141.63	689,618.00
07.10.2025	142.25	138.44	141.85	138.57	706,209.00
08.10.2025	142.40	138.97	140.20	140.80	782,201.00
09.10.2025	140.94	138.49	140.50	140.15	605,722.00
10.10.2025	140.67	136.29	140.67	136.66	715,007.00
13.10.2025	139.83	136.76	137.04	138.18	617,356.00
14.10.2025	139.92	135.54	136.80	138.08	537,137.00
15.10.2025	140.22	137.35	138.32	139.66	420,667.00
16.10.2025	143.32	140.51	140.86	141.11	1,134,924.00
17.10.2025	142.24	139.02	139.83	141.93	656,605.00
20.10.2025	144.57	142.42	142.65	143.02	732,386.00
21.10.2025	149.50	144.27	145.13	145.70	752,824.00
22.10.2025	147.74	144.46	145.29	145.89	733,798.00
23.10.2025	148.33	145.60	147.17	147.49	488,273.00
24.10.2025	149.11	147.53	147.62	148.06	467,963.00
27.10.2025	148.65	146.53	148.41	146.53	458,500.00
28.10.2025	147.27	144.63	145.74	145.83	715,004.00
29.10.2025	146.00	142.87	145.26	143.20	978,284.00
30.10.2025	145.22	142.21	142.43	143.36	602,377.00
31.10.2025	146.99	142.60	142.71	146.34	697,141.00
03.11.2025	145.57	142.54	144.89	144.70	680,208.00
04.11.2025	148.71	143.53	143.53	146.12	1,102,877.00
05.11.2025	147.49	142.46	142.93	146.79	963,554.00
06.11.2025	148.01	145.10	145.82	147.50	575,740.00
07.11.2025	147.12	144.57	146.23	146.77	485,745.00
10.11.2025	147.88	145.10	147.00	146.36	510,543.00
11.11.2025	149.98	146.93	147.11	149.42	494,177.00
12.11.2025	152.67	148.81	149.14	151.47	913,254.00
13.11.2025	152.10	146.52	150.00	146.89	884,823.00
14.11.2025	148.00	144.50	145.74	146.90	524,447.00
17.11.2025	147.04	144.05	146.18	144.47	641,255.00
18.11.2025	145.29	140.24	143.00	143.89	993,387.00
19.11.2025	145.28	142.76	143.88	144.40	961,366.00
20.11.2025	147.36	143.95	146.38	145.06	575,712.00
21.11.2025	151.76	144.47	144.48	151.32	1,236,919.00
24.11.2025	153.59	150.47	151.81	153.38	1,654,311.00
25.11.2025	160.27	148.00	151.00	157.22	1,839,866.00
26.11.2025	158.09	154.02	155.85	154.32	1,744,575.00
28.11.2025	154.56	153.22	154.48	153.46	818,111.00
01.12.2025	153.94	149.20	152.99	150.15	945,207.00
02.12.2025	151.46	148.76	150.71	148.83	781,695.00
03.12.2025	151.41	149.10	150.19	149.29	1,230,868.00
04.12.2025	149.80	144.26	149.38	148.33	1,679,087.00
05.12.2025	149.00	144.76	148.52	145.44	1,182,105.00
08.12.2025	144.46	142.18	144.64	142.48	993,435.00
09.12.2025	142.71	140.28	142.09	140.67	1,277,731.00
10.12.2025	143.93	141.06	141.69	143.49	882,813.00
11.12.2025	143.88	142.14	143.81	142.88	542,425.00
12.12.2025	142.85	139.15	142.11	139.72	794,091.00

צרו איתנו קשר *5988