גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > לוג'יטק > גרפים

עדכון אחרון 22:22

תמצית

גרפים

עסקאות

פורום

חדשות

מניית לוג'יטק

Logitech International

מניה LOGI נאסד"ק USD

שער

86.85

שינוי

+1.01%

שינוי ב USD

0.87

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	86.32	86.32	86.32	86.32	0.00
16:50	86.355	86.355	86.355	86.355	7,976.00
17:00	86.5	86.5	86.5	86.5	6,638.00
17:10	86.565	86.565	86.565	86.565	7,298.00
17:20	86.57	86.57	86.57	86.57	7,193.00
17:30	86.65	86.65	86.65	86.65	8,142.00
17:40	86.62	86.62	86.62	86.62	5,637.00
17:50	86.66	86.66	86.66	86.66	5,212.00
18:00	86.67	86.67	86.67	86.67	3,297.00
18:10	86.74	86.74	86.74	86.74	3,301.00
18:20	86.67	86.67	86.67	86.67	5,607.00
18:30	86.67	86.67	86.67	86.67	7,784.00
18:40	86.32	86.32	86.32	86.32	12,976.00
18:50	86.44	86.44	86.44	86.44	1,863.00
19:00	86.565	86.565	86.565	86.565	1,411.00
19:10	86.65	86.65	86.65	86.65	4,114.00
19:20	86.63	86.63	86.63	86.63	1,259.00
19:30	86.67	86.67	86.67	86.67	2,284.00
19:40	86.62	86.62	86.62	86.62	6,840.00
19:50	86.6	86.6	86.6	86.6	2,342.00
20:00	86.665	86.665	86.665	86.665	1,642.00
20:10	86.67	86.67	86.67	86.67	3,644.00
20:20	86.725	86.725	86.725	86.725	2,549.00
20:30	86.68	86.68	86.68	86.68	3,769.00
20:40	86.595	86.595	86.595	86.595	5,058.00
20:50	86.59	86.59	86.59	86.59	2,415.00
21:00	86.61	86.61	86.61	86.61	2,724.00
21:10	86.44	86.44	86.44	86.44	5,089.00
21:20	86.5	86.5	86.5	86.5	1,735.00
21:30	86.515	86.515	86.515	86.515	8,257.00
21:40	86.58	86.58	86.58	86.58	6,222.00
21:50	86.58	86.58	86.58	86.58	4,760.00
22:00	86.67	86.67	86.67	86.67	2,685.00
22:10	86.85	86.85	86.85	86.85	9,300.00
22:20	86.8	86.8	86.8	86.8	8,064.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	85.015	84.78	84.92	85.01	107,510.00
06.06.2025 17:30	85.18	85.01	85.01	85.17	135,165.00
06.06.2025 18:00	85.5	85.13	85.17	85.45	274,376.00
06.06.2025 18:30	85.58	85.42	85.43	85.42	201,364.00
06.06.2025 19:00	85.49	85.39	85.43	85.46	264,379.00
06.06.2025 19:30	85.52	85.29	85.48	85.47	336,511.00
06.06.2025 20:00	85.54	85.4	85.47	85.515	331,135.00
06.06.2025 20:30	85.56	85.4682	85.52	85.525	319,844.00
06.06.2025 21:00	85.64	85.51	85.55	85.54	390,847.00
06.06.2025 21:30	85.6375	85.4	85.56	85.41	384,081.00
06.06.2025 22:00	85.475	85.21	85.405	85.21	694,491.00
06.06.2025 22:30	85.385	85.17	85.23	85.28	1,038,488.00
09.06.2025 16:30	86.3	85.97	85.98	86.07	48,020.00
09.06.2025 17:00	86.58	86	86.08	86.455	160,037.00
09.06.2025 17:30	86.56	86.29	86.56	86.345	219,016.00
09.06.2025 18:00	86.47	86.26	86.3	86.31	230,415.00
09.06.2025 18:30	86.38	86.25	86.38	86.265	311,803.00
09.06.2025 19:00	86.29	86.11	86.29	86.2	305,710.00
09.06.2025 19:30	86.36	86.16	86.19	86.35	365,923.00
09.06.2025 20:00	86.435	86.27	86.32	86.375	481,052.00
09.06.2025 20:30	86.39	86.29	86.375	86.39	384,475.00
09.06.2025 21:00	86.485	86.26	86.33	86.34	621,128.00
09.06.2025 21:30	86.5	86.24	86.365	86.305	649,670.00
09.06.2025 22:00	86.33	86.145	86.29	86.17	903,981.00
09.06.2025 22:30	86.17	85.96	86.17	85.97	1,117,465.00
10.06.2025 16:30	86.66	86.3	86.66	86.48	49,244.00
10.06.2025 17:00	86.6975	86.51	86.51	86.6975	86,266.00
10.06.2025 17:30	86.76	86.62	86.71	86.66	99,043.00
10.06.2025 18:00	86.74	86.61	86.67	86.65	179,177.00
10.06.2025 18:30	86.61	86.32	86.61	86.57	111,681.00
10.06.2025 19:00	86.69	86.62	86.69	86.645	195,670.00
10.06.2025 19:30	86.665	86.6	86.66	86.63	172,294.00
10.06.2025 20:00	86.741	86.625	86.66	86.625	219,871.00
10.06.2025 20:30	86.6425	86.56	86.6	86.58	211,871.00
10.06.2025 21:00	86.54	86.44	86.51	86.5	272,376.00
10.06.2025 21:30	86.8	86.52	86.52	86.8	342,989.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	100.63	99.03	100.36	100.13	404,888.00
12.06.2024	102.50	101.21	101.50	101.85	262,361.00
13.06.2024	102.36	101.41	101.52	102.17	239,546.00
14.06.2024	99.71	98.49	98.86	98.77	469,074.00
17.06.2024	99.25	97.63	98.46	99.15	337,639.00
18.06.2024	100.28	98.52	99.46	99.05	268,956.00
20.06.2024	98.16	96.41	97.80	97.17	404,892.00
21.06.2024	97.36	95.92	96.55	96.11	662,683.00
24.06.2024	98.15	97.04	97.57	97.63	513,476.00
25.06.2024	98.01	96.28	96.63	97.93	342,515.00
26.06.2024	96.68	95.26	95.91	96.27	330,805.00
27.06.2024	96.71	95.88	96.56	96.32	260,787.00
28.06.2024	97.33	96.33	96.80	96.88	275,753.00
01.07.2024	97.39	96.06	97.10	96.51	234,574.00
02.07.2024	95.07	93.63	94.67	94.36	458,638.00
03.07.2024	95.40	94.75	95.10	95.20	141,158.00
05.07.2024	95.03	93.82	94.83	93.85	316,362.00
08.07.2024	95.01	94.01	94.38	94.94	425,603.00
09.07.2024	95.22	94.29	94.58	94.60	315,106.00
10.07.2024	93.64	89.56	93.46	90.40	1,106,818.00
11.07.2024	91.98	91.24	91.81	91.68	544,218.00
12.07.2024	93.35	91.51	91.75	92.78	324,282.00
15.07.2024	92.57	91.46	92.18	92.41	448,691.00
16.07.2024	92.60	90.49	90.55	92.49	595,693.00
17.07.2024	90.93	89.83	90.13	90.00	634,581.00
18.07.2024	90.30	88.93	90.10	89.71	496,908.00
19.07.2024	89.92	88.78	89.16	88.92	679,673.00
22.07.2024	-99.99	-99.99	89.88	90.85	0.00
23.07.2024	90.62	87.83	89.40	89.40	1,402,082.00
24.07.2024	91.49	88.57	90.85	88.64	589,270.00
25.07.2024	88.89	86.79	88.24	88.40	540,051.00
26.07.2024	89.90	88.58	89.13	88.92	317,576.00
29.07.2024	88.99	88.02	88.75	88.26	301,756.00
30.07.2024	89.78	88.60	89.12	88.85	403,756.00
31.07.2024	90.81	89.61	90.58	90.57	487,809.00
01.08.2024	90.47	86.95	89.99	87.70	516,907.00
02.08.2024	87.64	84.72	85.72	87.51	1,430,143.00
05.08.2024	85.82	83.80	83.85	84.85	424,127.00
06.08.2024	84.88	83.42	83.75	84.60	499,615.00
07.08.2024	85.85	83.69	84.89	83.70	497,884.00
08.08.2024	85.61	84.06	84.61	85.48	344,032.00
09.08.2024	86.20	85.20	85.77	86.12	485,701.00
12.08.2024	87.28	85.77	86.02	86.65	402,393.00
13.08.2024	88.20	86.63	86.63	87.76	418,646.00
14.08.2024	88.81	87.74	88.77	88.26	367,181.00
15.08.2024	89.70	88.59	88.73	89.16	412,693.00
16.08.2024	90.45	89.52	89.65	90.23	288,398.00
19.08.2024	91.30	90.52	90.70	91.26	312,874.00
20.08.2024	92.18	91.47	91.50	91.62	324,303.00
21.08.2024	92.73	91.88	92.22	92.64	251,013.00
22.08.2024	92.58	91.05	92.36	91.13	357,722.00
23.08.2024	92.33	90.78	90.94	92.26	222,448.00
26.08.2024	91.61	90.78	91.04	90.86	234,303.00
27.08.2024	91.11	90.11	90.21	90.88	330,266.00
28.08.2024	91.00	89.78	90.59	90.21	296,587.00
29.08.2024	91.60	90.22	90.98	90.38	341,252.00
30.08.2024	91.08	90.04	90.47	91.01	285,896.00
03.09.2024	90.22	88.53	90.11	88.66	328,847.00
04.09.2024	86.76	84.65	85.35	86.29	558,566.00
05.09.2024	86.35	85.47	85.51	85.83	278,035.00
06.09.2024	86.22	84.54	86.11	84.90	379,089.00
09.09.2024	85.81	84.35	85.02	84.71	352,257.00
10.09.2024	85.40	84.60	85.40	85.19	229,149.00
11.09.2024	84.92	83.31	84.78	84.56	459,891.00
12.09.2024	84.95	83.58	84.03	84.93	373,907.00
13.09.2024	86.20	85.26	85.38	86.07	228,953.00
16.09.2024	86.27	85.53	86.18	85.71	319,455.00
17.09.2024	87.32	86.47	87.13	87.03	378,658.00
18.09.2024	87.35	85.42	87.30	85.69	535,059.00
19.09.2024	87.33	86.60	86.80	86.99	335,634.00
20.09.2024	87.20	86.13	86.45	86.80	337,868.00
23.09.2024	87.57	86.86	87.01	86.95	285,624.00
24.09.2024	85.99	85.21	85.65	85.32	451,576.00
25.09.2024	85.77	85.24	85.50	85.74	460,009.00
26.09.2024	88.83	87.55	88.22	87.76	432,026.00
27.09.2024	89.43	88.38	88.62	89.09	327,639.00
30.09.2024	89.84	88.78	88.86	89.73	506,958.00
01.10.2024	88.81	85.65	88.64	86.61	713,034.00
02.10.2024	86.99	85.59	85.74	86.54	467,162.00
03.10.2024	86.05	84.68	84.75	85.61	564,815.00
04.10.2024	85.72	84.76	85.36	85.66	472,968.00
07.10.2024	86.31	85.56	85.84	85.61	265,682.00
08.10.2024	85.86	85.27	85.84	85.72	286,221.00
09.10.2024	85.48	84.56	84.82	85.27	363,749.00
10.10.2024	85.43	84.82	85.12	85.19	256,559.00
11.10.2024	86.34	84.66	84.69	86.28	508,108.00
14.10.2024	88.24	86.57	86.57	88.19	470,898.00
15.10.2024	89.74	86.88	88.91	87.41	1,220,418.00
16.10.2024	87.31	85.92	86.06	86.13	1,029,914.00
17.10.2024	88.00	85.88	86.44	87.60	656,287.00
18.10.2024	88.65	87.75	88.28	88.63	513,377.00
21.10.2024	92.17	87.49	87.88	91.81	1,817,187.00
22.10.2024	84.74	81.91	82.34	83.99	4,107,493.00
23.10.2024	84.24	80.09	84.17	80.44	1,637,019.00
24.10.2024	81.62	80.96	81.47	80.96	516,291.00
25.10.2024	81.31	80.56	80.92	80.71	444,992.00
28.10.2024	83.84	82.07	82.21	83.72	637,022.00
29.10.2024	84.96	83.96	84.56	84.62	392,931.00
30.10.2024	84.47	82.59	84.01	82.70	644,260.00
31.10.2024	82.88	81.06	82.88	81.70	433,065.00
04.11.2024	84.14	82.98	82.98	83.52	697,201.00
05.11.2024	84.07	83.30	83.50	83.63	677,480.00
06.11.2024	78.86	77.16	77.42	78.62	1,238,667.00
07.11.2024	82.48	80.82	81.70	81.11	760,656.00
11.11.2024	79.47	78.75	79.41	78.78	396,339.00
12.11.2024	78.15	76.95	78.12	77.29	580,461.00
13.11.2024	77.48	76.34	76.85	77.08	487,645.00
14.11.2024	79.88	78.19	79.65	78.24	840,369.00
15.11.2024	78.31	77.45	78.25	77.60	314,265.00
18.11.2024	78.78	77.67	77.71	78.49	422,297.00
19.11.2024	78.26	77.37	77.58	77.93	313,329.00
20.11.2024	78.20	77.09	77.75	78.10	650,975.00
21.11.2024	79.71	78.68	79.06	79.46	479,384.00
22.11.2024	79.74	79.22	79.41	79.58	342,339.00
25.11.2024	81.95	80.33	80.85	81.76	669,306.00
26.11.2024	81.92	80.89	81.90	81.01	333,294.00
27.11.2024	80.64	78.74	80.09	79.25	476,267.00
29.11.2024	81.09	80.30	80.30	80.89	284,726.00
02.12.2024	82.32	81.01	81.27	82.23	283,486.00
03.12.2024	82.02	80.88	81.00	81.76	311,115.00
04.12.2024	84.04	83.02	83.33	83.66	396,564.00
05.12.2024	84.59	83.90	84.44	84.31	294,711.00
06.12.2024	85.44	84.80	85.06	84.89	302,350.00
09.12.2024	85.80	85.25	85.48	85.36	296,914.00
10.12.2024	85.31	84.22	85.16	84.45	403,330.00
11.12.2024	85.17	84.60	84.78	85.01	251,186.00
12.12.2024	85.24	84.57	84.62	84.63	194,172.00
13.12.2024	85.47	84.29	85.34	84.39	267,977.00
16.12.2024	83.32	80.17	80.29	82.41	715,931.00
17.12.2024	84.30	83.41	84.13	83.66	569,780.00
18.12.2024	84.04	81.58	83.66	81.66	338,359.00
19.12.2024	81.78	80.75	81.32	81.06	465,099.00
20.12.2024	82.18	80.94	81.14	81.77	410,104.00
23.12.2024	82.90	82.21	82.28	82.84	264,730.00
24.12.2024	83.14	82.51	82.54	83.03	99,268.00
26.12.2024	84.12	83.19	83.38	83.78	214,977.00
27.12.2024	83.55	82.80	83.40	83.42	293,069.00
30.12.2024	83.20	82.25	82.69	82.64	305,756.00
31.12.2024	83.10	81.72	82.60	82.35	192,369.00
06.01.2025	86.50	84.83	85.00	86.35	689,388.00
07.01.2025	89.76	86.97	89.12	87.02	1,099,065.00
08.01.2025	87.05	85.99	86.25	86.98	384,735.00
10.01.2025	86.18	85.25	85.53	85.76	370,796.00
13.01.2025	85.66	84.08	84.49	85.55	485,395.00
14.01.2025	87.15	86.35	86.73	87.02	370,365.00
15.01.2025	88.88	87.63	88.08	88.24	861,912.00
16.01.2025	88.67	87.24	88.13	88.20	784,516.00
17.01.2025	88.11	86.69	87.30	87.22	831,718.00
21.01.2025	90.49	88.00	88.14	90.20	1,413,568.00
22.01.2025	89.88	87.67	89.42	87.85	714,128.00
23.01.2025	91.74	89.26	89.91	91.55	1,250,262.00
24.01.2025	91.47	90.83	91.14	91.18	618,297.00
27.01.2025	92.11	90.49	90.60	91.99	1,004,878.00
28.01.2025	93.48	91.10	92.26	92.96	1,371,537.00
29.01.2025	99.24	95.55	97.00	96.79	1,935,639.00
30.01.2025	100.45	98.85	100.38	99.26	1,449,046.00
31.01.2025	100.99	96.65	100.42	97.42	1,239,986.00
03.02.2025	97.42	95.46	96.60	97.40	721,899.00
04.02.2025	98.81	97.41	97.58	98.56	994,609.00
05.02.2025	100.78	99.09	99.64	100.75	542,650.00
06.02.2025	99.61	98.70	99.32	99.42	427,569.00
07.02.2025	100.33	98.39	99.92	98.63	737,748.00
10.02.2025	100.74	99.45	99.58	100.53	498,799.00
11.02.2025	100.35	99.60	100.00	99.85	351,292.00
12.02.2025	100.45	99.30	99.68	100.38	383,134.00
13.02.2025	102.61	101.21	101.52	102.60	393,719.00
14.02.2025	105.65	104.39	104.63	105.06	868,870.00
18.02.2025	105.24	104.31	105.16	104.64	484,278.00
19.02.2025	104.31	103.46	103.98	104.05	463,553.00
20.02.2025	103.84	102.88	103.73	103.27	389,452.00
21.02.2025	104.31	102.98	104.26	104.00	681,357.00
24.02.2025	104.54	103.19	104.39	103.38	430,259.00
25.02.2025	105.07	103.69	104.68	104.42	463,842.00
26.02.2025	105.63	104.62	104.87	104.84	441,621.00
27.02.2025	104.08	101.18	104.05	101.21	744,802.00
28.02.2025	98.94	97.40	98.36	98.94	1,039,223.00
03.03.2025	100.87	96.87	100.59	97.54	581,231.00
04.03.2025	96.97	94.41	95.15	95.70	826,501.00
05.03.2025	97.99	96.40	96.56	97.69	422,938.00
06.03.2025	98.00	95.86	97.05	96.50	856,569.00
07.03.2025	98.32	95.62	97.16	97.67	824,216.00
10.03.2025	94.84	92.85	94.28	94.07	983,433.00
11.03.2025	94.49	91.83	94.08	92.19	583,797.00
12.03.2025	92.77	89.84	92.55	90.44	876,229.00
13.03.2025	90.81	88.83	90.76	88.98	541,966.00
14.03.2025	90.19	89.35	90.10	89.62	602,868.00
17.03.2025	90.76	88.99	89.09	90.20	370,419.00
18.03.2025	91.13	90.44	90.87	90.62	501,223.00
19.03.2025	92.01	90.66	90.92	91.40	386,824.00
20.03.2025	91.28	90.43	90.50	90.87	394,405.00
21.03.2025	90.30	89.33	89.64	89.97	459,434.00
24.03.2025	91.68	91.04	91.17	91.55	352,391.00
25.03.2025	92.70	91.95	92.62	92.45	368,908.00
26.03.2025	91.81	90.46	91.63	91.02	350,611.00
27.03.2025	89.39	88.29	88.73	88.60	553,623.00
28.03.2025	88.77	86.69	88.58	86.95	691,322.00
31.03.2025	84.70	83.01	83.92	84.41	771,503.00
01.04.2025	85.76	84.37	85.75	85.02	555,467.00
02.04.2025	86.00	84.26	84.38	85.67	678,833.00
03.04.2025	74.77	71.26	74.65	71.41	2,040,904.00
04.04.2025	71.60	67.20	69.82	69.30	1,988,060.00
07.04.2025	71.88	65.35	66.75	68.17	1,991,241.00
08.04.2025	70.46	64.73	69.88	65.57	1,515,846.00
09.04.2025	74.65	65.76	66.26	74.20	2,550,304.00
10.04.2025	71.19	68.19	70.72	70.37	1,554,100.00
11.04.2025	71.71	69.36	69.55	71.67	1,058,977.00
14.04.2025	76.12	73.42	75.30	73.47	1,575,790.00
15.04.2025	73.45	72.32	73.33	72.79	724,418.00
16.04.2025	71.35	69.19	70.72	70.13	981,243.00
17.04.2025	72.21	70.87	71.07	71.63	524,868.00
21.04.2025	71.36	70.14	71.00	71.09	386,679.00
22.04.2025	72.64	71.16	71.21	72.30	728,951.00
23.04.2025	75.99	74.23	74.82	74.95	1,017,483.00
24.04.2025	77.28	75.53	75.57	77.15	731,752.00
25.04.2025	78.04	76.58	77.27	77.90	763,891.00
28.04.2025	78.65	77.58	77.72	78.48	924,140.00
29.04.2025	78.81	77.70	77.95	78.21	1,115,457.00
30.04.2025	76.04	74.08	75.00	75.39	1,824,313.00
01.05.2025	77.32	75.41	76.27	75.99	717,271.00
02.05.2025	78.70	77.62	78.31	78.15	883,416.00
05.05.2025	78.98	77.98	78.04	78.05	790,914.00
06.05.2025	77.45	76.52	76.92	76.52	643,384.00
07.05.2025	77.85	76.81	77.47	77.64	636,694.00
08.05.2025	81.89	78.51	79.12	81.18	1,498,723.00
09.05.2025	81.23	80.08	80.88	80.62	888,121.00
12.05.2025	86.34	85.22	86.01	86.23	963,973.00
13.05.2025	87.49	84.95	85.02	86.96	1,459,027.00
14.05.2025	88.42	87.01	88.30	87.59	745,578.00
15.05.2025	87.86	87.18	87.49	87.76	501,450.00
16.05.2025	87.06	85.61	86.24	86.55	1,338,719.00
19.05.2025	86.69	85.44	85.61	86.50	432,456.00
20.05.2025	86.99	86.19	86.80	86.55	525,361.00
21.05.2025	87.99	86.37	86.77	86.71	707,892.00
22.05.2025	86.97	85.73	85.92	86.54	363,129.00
23.05.2025	84.36	83.72	83.79	83.84	636,856.00
27.05.2025	86.07	85.18	85.88	85.53	529,145.00
28.05.2025	85.22	84.55	84.92	84.61	529,533.00
29.05.2025	85.32	84.18	84.73	85.09	306,812.00
30.05.2025	84.00	82.19	83.90	82.76	829,184.00
02.06.2025	82.64	81.98	82.03	82.42	618,329.00
03.06.2025	83.51	82.00	82.16	83.30	546,469.00
04.06.2025	84.39	83.53	83.64	83.85	445,684.00
05.06.2025	85.13	84.06	84.27	84.31	461,430.00
06.06.2025	85.67	84.48	84.49	85.25	389,543.00
09.06.2025	86.66	85.89	85.98	85.98	433,757.00

צרו איתנו קשר *5988