גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ווטרס > גרפים

עדכון אחרון 19:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ווטרס

Waters

מניה WAT ניו-יורק USD

שער

348.63

שינוי

-0.27%

שינוי ב USD

-0.94

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	345.94	345.94	345.94	345.94	0.00
16:50	344.875	344.875	344.875	344.875	5,580.00
17:00	343.435	343.435	343.435	343.435	6,303.00
17:10	344.24	344.24	344.24	344.24	6,162.00
17:20	345.77	345.77	345.77	345.77	6,235.00
17:30	345.645	345.645	345.645	345.645	2,723.00
17:40	345.625	345.625	345.625	345.625	5,422.00
17:50	345.475	345.475	345.475	345.475	4,322.00
18:00	346.02	346.02	346.02	346.02	6,381.00
18:10	346.86	346.86	346.86	346.86	4,473.00
18:20	346.56	346.56	346.56	346.56	5,674.00
18:30	347.505	347.505	347.505	347.505	7,033.00
18:40	347.39	347.39	347.39	347.39	3,525.00
18:50	347.635	347.635	347.635	347.635	4,696.00
19:00	348.37	348.37	348.37	348.37	7,819.00
19:10	348.28	348.28	348.28	348.28	4,369.00
19:20	348.525	348.525	348.525	348.525	3,877.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.06.2025 17:00	349.65	348.41	349.465	348.79	147,800.00
09.06.2025 17:30	350.53	349.27	349.925	350.2	267,694.00
09.06.2025 18:00	352.03	350.515	350.575	351.665	257,530.00
09.06.2025 18:30	352.12	351.295	351.53	352.065	456,686.00
09.06.2025 19:00	353.395	352.51	352.51	353.305	255,855.00
09.06.2025 19:30	354.145	352.63	353.26	353.585	799,442.00
09.06.2025 20:00	354.42	353.48	353.48	354.32	612,237.00
09.06.2025 20:30	354.34	353.2	354.34	353.2	583,309.00
09.06.2025 21:00	353.4242	352.36	352.99	352.69	846,862.00
09.06.2025 21:30	352.94	352.23	352.935	352.63	1,709,824.00
09.06.2025 22:00	352.47	350.02	352.47	350.26	1,132,154.00
09.06.2025 22:30	350.66	348.48	350	348.48	3,076,873.00
10.06.2025 16:30	356.705	348.885	350.52	350.635	144,946.00
10.06.2025 17:00	350.865	347.52	350.775	350.28	936,198.00
10.06.2025 17:30	351.16	349.6	350.265	350.44	2,502,726.00
10.06.2025 18:00	352.18	348.795	350.595	352.18	5,540,654.00
10.06.2025 18:30	352.56	349.945	352.12	350.74	6,443,248.00
10.06.2025 19:00	350.99	349.375	350.74	349.51	5,692,081.00
10.06.2025 19:30	349.77	348.5506	349.77	349.5082	5,396,297.00
10.06.2025 20:00	351.095	349.26	349.455	351.095	5,875,812.00
10.06.2025 20:30	350.9425	349.81	350.81	350.01	2,815,656.00
10.06.2025 21:00	349.51	347.815	349.01	348.02	4,655,255.00
10.06.2025 21:30	349.15	347.75	348.21	348.6	5,496,495.00
10.06.2025 22:00	348.8275	347.5	348.8275	347.58	7,181,794.00
10.06.2025 22:30	350.06	346.3	347.18	349.915	11,787,597.00
11.06.2025 16:30	354.69	346.56	349.84	347.725	300,151.00
11.06.2025 17:00	351.315	348.37	348.37	349.88	666,874.00
11.06.2025 17:30	351.97	349.88	349.88	351.015	787,026.00
11.06.2025 18:00	351.02	350.15	350.415	350.58	868,094.00
11.06.2025 18:30	351.34	350.535	350.765	350.815	973,422.00
11.06.2025 19:00	351.09	350.2163	350.94	350.24	756,323.00
11.06.2025 19:30	351.055	349.6	350.48	350.935	933,868.00
11.06.2025 20:00	351.04	350.33	350.68	350.91	1,276,848.00
11.06.2025 20:30	350.97	349.75	350.97	349.83	1,009,316.00
11.06.2025 21:00	350.26	347.09	350.17	347.815	1,621,841.00
11.06.2025 21:30	348.915	347.09	347.09	347.57	1,837,111.00
11.06.2025 22:00	347.94	346.88	347.51	347.5	2,520,187.00
11.06.2025 22:30	347.725	346.41	347.725	346.41	3,226,168.00
12.06.2025 16:30	346.24	341.51	345.22	345.3	41,462.00
12.06.2025 17:00	346.59	343.845	345.1	346.59	109,629.00
12.06.2025 17:30	347.73	346.02	346.76	347.54	140,242.00
12.06.2025 18:00	348.13	345.72	348.01	345.72	147,886.00
12.06.2025 18:30	346.21	345.54	346.21	345.575	126,357.00
12.06.2025 19:00	346.52	345.94	346.23	346.34	239,521.00
12.06.2025 19:30	347.7	346.54	346.54	347.695	369,384.00
12.06.2025 20:00	348.26	347.61	347.74	347.61	549,264.00
12.06.2025 20:30	347.98	347.35	347.35	347.58	429,491.00
12.06.2025 21:00	348.18	346.64	347.66	347.8775	843,485.00
12.06.2025 21:30	348.3725	347.425	347.8	347.59	886,146.00
12.06.2025 22:00	348.09	347.125	347.55	347.75	1,233,294.00
12.06.2025 22:30	349.4	347.4	347.815	349.4	2,339,943.00
13.06.2025 16:30	346.06	342.52	342.52	343.15	104,687.00
13.06.2025 17:00	345.79	343.36	343.36	344.415	223,113.00
13.06.2025 17:30	346.94	344.92	344.92	346.94	383,559.00
13.06.2025 18:00	347.505	345.98	346.96	347.4	554,717.00
13.06.2025 18:30	348.62	347.36	347.74	348.4625	658,795.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	295.57	289.71	293.40	294.94	251,819.00
17.06.2024	297.52	292.37	297.52	294.25	606,638.00
18.06.2024	296.88	291.85	294.47	294.40	551,972.00
20.06.2024	295.07	288.78	292.18	290.00	659,284.00
21.06.2024	291.85	288.89	291.05	290.27	1,051,778.00
24.06.2024	293.29	289.16	291.17	289.27	304,097.00
25.06.2024	290.58	286.36	287.45	286.97	276,795.00
26.06.2024	290.34	283.59	285.12	290.30	475,911.00
27.06.2024	292.61	286.24	288.67	286.47	520,474.00
28.06.2024	292.03	286.99	287.25	290.12	1,127,352.00
01.07.2024	294.61	279.28	291.94	282.70	627,508.00
02.07.2024	286.22	280.86	282.52	284.49	323,312.00
03.07.2024	289.46	283.61	285.66	287.50	260,940.00
05.07.2024	288.39	284.46	288.39	286.21	224,523.00
08.07.2024	288.38	283.04	288.38	285.57	411,873.00
09.07.2024	285.84	279.24	285.84	282.97	337,482.00
10.07.2024	288.60	283.41	283.98	288.31	302,533.00
11.07.2024	303.10	292.06	292.06	301.48	533,404.00
12.07.2024	308.43	301.86	303.04	302.40	276,583.00
15.07.2024	304.97	300.02	301.07	302.93	276,324.00
16.07.2024	317.58	304.26	304.26	316.73	519,194.00
17.07.2024	323.34	309.76	313.25	314.38	421,323.00
18.07.2024	321.37	307.28	311.75	308.98	349,724.00
19.07.2024	309.05	301.15	309.05	302.72	386,852.00
22.07.2024	-99.99	-99.99	305.37	302.01	0.00
23.07.2024	312.07	300.26	312.07	300.83	341,707.00
24.07.2024	310.25	300.32	300.32	305.31	401,314.00
25.07.2024	320.64	305.08	305.08	310.29	353,978.00
26.07.2024	322.74	310.52	314.35	317.96	277,122.00
29.07.2024	323.56	312.04	318.47	321.54	556,566.00
30.07.2024	328.48	320.96	323.88	327.66	713,017.00
31.07.2024	354.97	330.00	351.28	336.28	985,093.00
01.08.2024	353.04	338.17	340.28	352.53	800,709.00
02.08.2024	347.43	329.25	346.57	345.66	696,550.00
05.08.2024	337.33	326.18	334.02	328.83	560,244.00
06.08.2024	342.26	329.72	330.87	330.89	394,435.00
07.08.2024	333.27	320.79	332.07	321.85	359,718.00
08.08.2024	333.90	322.78	322.78	333.34	298,397.00
09.08.2024	333.44	329.34	333.11	332.70	212,850.00
12.08.2024	333.64	325.14	331.44	333.42	331,788.00
13.08.2024	340.41	331.36	334.35	338.83	338,585.00
14.08.2024	342.02	333.01	339.63	336.49	218,962.00
15.08.2024	342.87	338.68	339.78	340.68	311,628.00
16.08.2024	344.24	337.92	340.41	339.98	299,045.00
19.08.2024	342.22	337.73	339.93	340.26	329,501.00
20.08.2024	342.71	335.49	340.61	336.16	259,319.00
21.08.2024	338.73	334.15	336.81	337.34	218,567.00
22.08.2024	344.98	335.01	340.00	336.09	309,334.00
23.08.2024	343.34	336.92	338.99	342.42	157,148.00
26.08.2024	343.90	336.38	343.30	336.59	189,725.00
27.08.2024	337.76	332.91	336.76	336.77	207,905.00
28.08.2024	343.12	338.32	339.58	340.94	209,532.00
29.08.2024	347.41	341.28	342.89	344.71	209,534.00
30.08.2024	347.43	340.60	345.14	346.35	307,772.00
03.09.2024	348.21	337.25	342.66	339.75	239,764.00
04.09.2024	341.05	329.76	339.46	331.56	355,814.00
05.09.2024	333.14	325.74	333.07	331.31	301,310.00
06.09.2024	334.94	327.30	331.37	328.84	337,808.00
09.09.2024	334.01	330.17	332.46	332.10	346,980.00
10.09.2024	331.89	324.05	331.89	328.16	369,876.00
11.09.2024	327.77	320.87	327.66	326.73	349,273.00
12.09.2024	327.15	314.84	326.63	322.08	372,660.00
13.09.2024	327.96	322.70	322.70	325.86	292,090.00
16.09.2024	331.55	325.40	328.61	328.65	267,224.00
17.09.2024	331.33	325.02	330.65	328.97	268,103.00
18.09.2024	339.99	327.55	329.61	333.37	284,375.00
19.09.2024	342.65	337.20	340.53	338.45	282,369.00
20.09.2024	337.49	327.93	334.83	336.56	610,085.00
23.09.2024	340.51	333.86	338.37	339.71	258,905.00
24.09.2024	350.24	340.73	342.47	343.84	419,714.00
25.09.2024	344.08	337.72	344.08	340.00	543,965.00
26.09.2024	356.02	342.20	344.57	355.68	465,184.00
27.09.2024	363.55	354.49	356.30	357.33	649,577.00
30.09.2024	362.65	355.14	355.71	359.89	416,336.00
01.10.2024	360.57	351.75	360.08	358.33	460,231.00
02.10.2024	360.05	354.04	356.67	355.05	349,260.00
03.10.2024	358.30	351.11	353.25	354.40	435,704.00
04.10.2024	358.44	350.03	358.44	352.51	576,384.00
07.10.2024	351.21	344.78	349.73	349.92	279,826.00
08.10.2024	361.79	356.16	361.09	358.91	519,808.00
09.10.2024	359.99	354.21	359.66	356.83	240,399.00
10.10.2024	357.61	350.46	354.25	352.64	249,674.00
11.10.2024	360.19	353.21	354.53	357.97	270,457.00
14.10.2024	358.49	354.88	356.75	357.25	182,246.00
15.10.2024	364.60	357.50	358.06	360.00	394,508.00
16.10.2024	359.25	349.92	356.37	353.97	470,166.00
17.10.2024	362.79	340.91	358.31	347.31	542,649.00
18.10.2024	353.41	346.97	349.65	348.45	418,826.00
21.10.2024	348.43	341.22	346.55	345.50	400,761.00
22.10.2024	342.83	335.64	340.85	339.43	324,401.00
23.10.2024	339.80	329.67	338.34	333.28	386,666.00
24.10.2024	334.73	327.21	333.49	327.30	271,275.00
25.10.2024	329.87	324.06	327.82	324.55	206,826.00
28.10.2024	330.72	324.62	328.95	325.51	373,666.00
29.10.2024	326.89	321.32	323.43	324.67	298,000.00
30.10.2024	334.03	326.16	327.64	326.59	459,125.00
31.10.2024	326.78	321.94	324.90	323.11	660,234.00
04.11.2024	391.00	381.12	387.00	387.34	890,366.00
05.11.2024	389.45	382.12	386.50	387.17	533,008.00
06.11.2024	393.38	374.02	393.38	386.69	668,996.00
07.11.2024	393.15	384.85	390.00	386.12	391,718.00
11.11.2024	387.32	379.77	387.32	380.74	428,996.00
12.11.2024	386.46	380.63	381.55	385.79	461,983.00
13.11.2024	388.00	382.07	385.89	385.62	352,773.00
14.11.2024	384.16	376.20	383.43	376.72	469,577.00
15.11.2024	377.23	357.13	377.06	358.46	689,621.00
18.11.2024	361.03	351.93	357.63	355.47	463,129.00
19.11.2024	353.51	344.45	351.57	344.71	742,447.00
20.11.2024	358.04	340.62	343.39	357.77	688,875.00
21.11.2024	368.57	357.41	359.42	368.50	430,291.00
22.11.2024	374.20	365.86	367.89	373.47	352,272.00
25.11.2024	385.03	373.19	377.31	378.16	857,568.00
26.11.2024	389.26	372.15	376.76	388.15	1,017,521.00
27.11.2024	395.44	385.02	390.43	386.57	914,073.00
29.11.2024	385.55	382.58	384.14	384.72	238,266.00
02.12.2024	387.49	380.14	383.28	387.10	322,940.00
03.12.2024	388.00	380.52	385.50	387.00	381,877.00
04.12.2024	395.39	382.12	385.94	391.35	655,775.00
05.12.2024	395.50	381.27	388.65	381.33	415,853.00
06.12.2024	386.76	380.60	383.95	384.05	416,765.00
09.12.2024	392.68	383.79	385.09	392.01	345,189.00
10.12.2024	395.76	385.41	394.33	390.35	490,068.00
11.12.2024	397.02	384.39	394.40	385.27	292,420.00
12.12.2024	386.68	381.41	384.43	383.03	343,398.00
13.12.2024	383.11	373.40	382.22	378.26	305,171.00
16.12.2024	378.86	372.30	375.09	374.01	572,040.00
17.12.2024	379.00	371.15	371.40	373.72	599,285.00
18.12.2024	378.20	359.98	373.81	360.43	576,960.00
19.12.2024	361.98	354.37	359.17	360.63	451,945.00
20.12.2024	369.61	357.84	357.84	368.16	1,737,250.00
23.12.2024	369.99	361.19	363.56	369.76	299,990.00
24.12.2024	373.55	367.16	369.26	373.15	105,584.00
26.12.2024	377.70	368.83	369.90	376.78	310,778.00
27.12.2024	377.12	372.33	374.66	374.60	217,494.00
30.12.2024	373.70	367.21	370.85	370.94	199,854.00
31.12.2024	375.94	369.76	370.45	370.98	180,130.00
06.01.2025	380.90	369.83	370.80	377.10	346,260.00
07.01.2025	385.34	374.81	378.08	377.03	250,241.00
08.01.2025	376.79	371.19	376.28	374.20	452,561.00
10.01.2025	382.85	369.49	369.49	380.35	579,712.00
13.01.2025	401.00	381.21	381.21	399.87	617,603.00
14.01.2025	406.78	395.24	400.87	404.93	645,989.00
15.01.2025	411.58	383.71	404.50	397.70	683,529.00
16.01.2025	406.14	387.56	398.37	405.43	343,818.00
17.01.2025	411.51	401.62	406.71	404.00	447,796.00
21.01.2025	416.24	402.22	405.74	413.81	670,146.00
22.01.2025	413.00	408.04	411.62	408.35	500,884.00
23.01.2025	413.68	399.52	409.37	412.80	294,920.00
24.01.2025	414.20	409.32	412.16	411.30	278,044.00
27.01.2025	415.19	409.40	412.70	414.44	207,784.00
28.01.2025	419.28	412.26	417.47	413.48	398,474.00
29.01.2025	412.00	402.52	409.55	404.17	351,392.00
30.01.2025	423.56	410.40	410.40	417.28	401,113.00
31.01.2025	423.00	411.00	415.61	415.48	329,926.00
03.02.2025	410.23	403.19	407.71	410.23	51,530.00
04.02.2025	413.08	405.00	410.98	410.40	303,755.00
05.02.2025	415.75	409.52	414.07	415.75	112,803.00
06.02.2025	417.10	409.17	414.44	410.95	365,175.00
07.02.2025	415.11	402.47	412.45	409.50	377,220.00
10.02.2025	411.00	402.69	411.00	407.58	391,138.00
11.02.2025	412.19	400.95	403.85	405.29	624,039.00
12.02.2025	388.35	368.34	388.34	381.91	1,176,339.00
13.02.2025	388.43	372.86	387.64	377.78	466,037.00
14.02.2025	381.06	368.55	381.06	369.73	471,598.00
18.02.2025	378.46	363.48	368.02	376.29	590,243.00
19.02.2025	379.43	374.89	376.39	377.97	553,526.00
20.02.2025	385.00	379.35	380.00	380.81	311,468.00
21.02.2025	384.10	372.93	382.12	374.82	270,358.00
24.02.2025	385.35	370.02	374.85	379.27	395,421.00
25.02.2025	386.12	376.14	379.79	381.46	361,787.00
26.02.2025	387.69	377.57	381.04	384.98	660,789.00
27.02.2025	381.50	362.70	381.18	373.06	531,843.00
28.02.2025	379.84	369.40	375.50	377.34	699,545.00
03.03.2025	379.29	369.88	378.81	371.79	487,026.00
04.03.2025	373.24	361.45	368.40	368.05	610,189.00
05.03.2025	382.48	364.80	364.80	378.89	648,194.00
06.03.2025	394.66	379.86	381.85	386.33	645,602.00
07.03.2025	396.67	381.26	384.09	392.99	502,044.00
10.03.2025	399.99	387.55	389.55	390.29	531,708.00
11.03.2025	392.45	377.69	392.45	378.85	656,503.00
12.03.2025	381.73	370.27	380.82	373.13	371,933.00
13.03.2025	376.45	363.65	371.11	364.44	425,247.00
14.03.2025	379.00	360.31	367.90	377.15	378,958.00
17.03.2025	383.99	376.15	376.15	378.92	359,797.00
18.03.2025	382.23	374.22	377.87	382.15	484,915.00
19.03.2025	381.80	371.29	381.17	371.34	458,671.00
20.03.2025	371.42	362.77	370.45	363.22	462,795.00
21.03.2025	366.43	355.00	361.07	365.46	864,995.00
24.03.2025	377.52	366.79	369.53	373.30	383,396.00
25.03.2025	376.09	365.91	374.89	368.53	456,859.00
26.03.2025	375.33	364.60	373.79	367.79	279,989.00
27.03.2025	373.86	363.51	366.67	370.59	343,847.00
28.03.2025	372.04	360.61	370.87	362.16	265,735.00
31.03.2025	370.35	355.52	364.31	368.57	513,007.00
01.04.2025	367.80	354.39	367.39	356.00	560,995.00
02.04.2025	363.30	352.38	352.42	362.64	526,377.00
03.04.2025	353.76	342.33	350.00	345.12	1,014,480.00
04.04.2025	342.85	321.40	338.53	324.92	792,886.00
07.04.2025	339.23	308.84	322.68	325.80	1,073,801.00
08.04.2025	340.59	302.94	340.59	307.71	1,161,999.00
09.04.2025	337.17	297.14	302.90	336.52	1,242,928.00
10.04.2025	325.79	304.02	324.09	314.66	858,225.00
11.04.2025	326.37	310.00	317.92	325.22	612,020.00
14.04.2025	335.57	328.13	332.74	333.77	309,706.00
15.04.2025	333.94	322.21	332.37	323.44	468,269.00
16.04.2025	329.35	317.91	323.23	321.10	382,738.00
17.04.2025	324.48	315.24	320.85	321.01	430,175.00
21.04.2025	321.10	313.02	317.60	316.23	496,881.00
22.04.2025	332.62	320.08	320.08	330.71	517,346.00
23.04.2025	352.91	333.88	348.25	334.86	570,027.00
24.04.2025	341.77	328.43	335.00	340.70	434,670.00
25.04.2025	339.78	330.01	336.57	337.89	252,622.00
28.04.2025	345.22	335.70	341.15	339.88	308,163.00
29.04.2025	344.95	336.39	337.46	340.82	278,025.00
30.04.2025	348.10	337.53	340.12	347.73	589,810.00
01.05.2025	351.01	336.64	343.94	341.83	538,439.00
02.05.2025	358.29	345.73	348.42	350.45	456,590.00
05.05.2025	353.64	346.40	348.74	348.38	697,946.00
06.05.2025	345.87	328.79	341.96	339.02	1,008,548.00
07.05.2025	347.82	337.09	343.81	345.46	738,891.00
08.05.2025	358.36	344.11	346.68	350.88	518,331.00
09.05.2025	356.48	343.15	353.31	344.06	288,448.00
12.05.2025	368.02	354.79	355.64	366.67	634,163.00
13.05.2025	368.00	357.75	365.45	359.02	472,107.00
14.05.2025	358.37	344.83	358.37	345.38	621,000.00
15.05.2025	351.90	336.34	343.49	351.60	533,250.00
16.05.2025	359.48	348.66	351.92	359.48	359,999.00
19.05.2025	358.86	354.02	355.86	358.53	392,499.00
20.05.2025	364.01	356.52	357.99	362.10	694,738.00
21.05.2025	359.91	346.70	359.60	347.36	754,248.00
22.05.2025	349.94	343.78	344.11	348.46	435,632.00
23.05.2025	347.47	340.33	343.20	346.37	412,714.00
27.05.2025	360.88	350.83	354.20	358.36	488,381.00
28.05.2025	358.68	354.11	356.71	354.59	383,812.00
29.05.2025	360.27	353.32	359.29	355.30	341,682.00
30.05.2025	356.14	344.04	352.78	349.24	869,104.00
02.06.2025	346.28	339.36	345.66	343.68	374,902.00
03.06.2025	350.16	336.35	343.72	349.39	305,640.00
04.06.2025	354.92	349.30	350.54	353.15	296,649.00
05.06.2025	353.58	344.75	353.58	346.33	383,363.00
06.06.2025	352.95	348.63	349.93	351.17	303,894.00
09.06.2025	354.63	348.30	353.15	348.33	344,741.00
10.06.2025	356.70	346.16	350.72	349.84	1,025,423.00
11.06.2025	354.69	346.05	349.84	346.05	459,221.00
12.06.2025	349.60	341.51	345.22	349.57	393,015.00

צרו איתנו קשר *5988