גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 16.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN נאסד"ק USD

שער

295.81

שינוי

-0.51%

שינוי ב USD

-1.51

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	298.99	298.99	298.99	298.99	0.00
16:50	298.56	298.56	298.56	298.56	19,489.00
17:00	299.63	299.63	299.63	299.63	16,091.00
17:10	300.36	300.36	300.36	300.36	42,931.00
17:20	301.539	301.539	301.539	301.539	29,897.00
17:30	300.88	300.88	300.88	300.88	37,534.00
17:40	300.345	300.345	300.345	300.345	20,261.00
17:50	300.66	300.66	300.66	300.66	20,938.00
18:00	299.63	299.63	299.63	299.63	24,023.00
18:10	299.06	299.06	299.06	299.06	66,676.00
18:20	299.325	299.325	299.325	299.325	35,621.00
18:30	298.97	298.97	298.97	298.97	13,332.00
18:40	298.39	298.39	298.39	298.39	27,709.00
18:50	298.92	298.92	298.92	298.92	38,573.00
19:00	298.96	298.96	298.96	298.96	13,877.00
19:10	298.635	298.635	298.635	298.635	44,591.00
19:20	298.76	298.76	298.76	298.76	17,089.00
19:30	298.17	298.17	298.17	298.17	8,134.00
19:40	296.94	296.94	296.94	296.94	20,951.00
19:50	296.2201	296.2201	296.2201	296.2201	14,132.00
20:00	297.19	297.19	297.19	297.19	16,794.00
20:10	297.485	297.485	297.485	297.485	14,227.00
20:20	297.28	297.28	297.28	297.28	13,170.00
20:30	297.3725	297.3725	297.3725	297.3725	12,406.00
20:40	297.725	297.725	297.725	297.725	6,524.00
20:50	296.89	296.89	296.89	296.89	13,234.00
21:00	296.72	296.72	296.72	296.72	11,035.00
21:10	296.42	296.42	296.42	296.42	8,109.00
21:20	295	295	295	295	13,611.00
21:30	295.31	295.31	295.31	295.31	19,047.00
21:40	295.13	295.13	295.13	295.13	15,892.00
21:50	295.84	295.84	295.84	295.84	11,592.00
22:00	295.7101	295.7101	295.7101	295.7101	14,876.00
22:10	294.7703	294.7703	294.7703	294.7703	31,016.00
22:20	294.94	294.94	294.94	294.94	13,010.00
22:30	294.74	294.74	294.74	294.74	25,943.00
22:40	294.68	294.68	294.68	294.68	18,369.00
22:50	295.02	295.02	295.02	295.02	31,750.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2025 17:00	296.02	293.55	294.53	295.55	2,229,177.00
10.10.2025 17:30	296.73	294.9508	295.545	294.9508	3,774,171.00
10.10.2025 18:00	296.3462	293.55	294.67	295.475	5,657,676.00
10.10.2025 18:30	296	293.65	295.31	293.65	6,399,053.00
10.10.2025 19:00	293.98	293.1301	293.5409	293.3971	6,326,451.00
10.10.2025 19:30	294.17	293.09	293.19	293.595	7,315,730.00
10.10.2025 20:00	293.7	292.695	293.41	292.875	6,252,932.00
10.10.2025 20:30	292.9811	291.835	292.77	292.125	8,253,022.00
10.10.2025 21:00	292.365	291.14	292.17	292.125	13,118,588.00
10.10.2025 21:30	292.0487	289.88	291.6655	290.03	15,920,535.00
10.10.2025 22:00	290.465	289.725	289.97	290.45	17,560,784.00
10.10.2025 22:30	291.58	290.04	290.4562	290.04	17,488,034.00
13.10.2025 16:30	293.75	290.01	290.01	293.75	727,651.00
13.10.2025 17:00	295.2642	293.2	293.77	294.58	1,946,804.00
13.10.2025 17:30	296.12	294.62	294.62	295.06	2,300,743.00
13.10.2025 18:00	296	294.905	295.07	296	2,879,923.00
13.10.2025 18:30	296.11	294.1001	295.87	294.39	3,774,392.00
13.10.2025 19:00	294.39	293.38	294.39	293.77	3,724,970.00
13.10.2025 19:30	293.49	292.62	293.36	293.37	3,463,065.00
13.10.2025 20:00	294.28	293.3101	293.38	293.875	5,608,852.00
13.10.2025 20:30	294.21	293.71	293.91	294.06	6,901,724.00
13.10.2025 21:00	294.36	293.68	294.04	294.295	6,688,678.00
13.10.2025 21:30	294.93	294.0149	294.45	294.05	8,129,170.00
13.10.2025 22:00	294.52	293.345	294.1443	294.37	7,725,432.00
13.10.2025 22:30	294.59	292.33	294.23	292.33	11,192,951.00
14.10.2025 16:30	293.19	291.08	291.08	292.79	698,260.00
14.10.2025 17:00	294.205	292.2575	292.6	293.725	1,722,349.00
14.10.2025 17:30	296	293.915	293.915	296	2,980,980.00
14.10.2025 18:00	296.865	295.02	296.08	295.16	5,165,306.00
14.10.2025 18:30	295.3	293.2226	295.24	294.655	5,637,568.00
14.10.2025 19:00	294.7	293.9	294.68	294.14	6,447,648.00
14.10.2025 19:30	294.67	293.885	294.015	294.12	5,825,060.00
14.10.2025 20:00	294.48	293.8992	294.16	294.18	5,545,067.00
14.10.2025 20:30	295.54	294.06	294.39	295.54	7,337,186.00
14.10.2025 21:00	295.54	293.88	295.37	293.88	11,895,837.00
14.10.2025 21:30	294.765	293.86	294.01	293.9	10,290,538.00
14.10.2025 22:00	294.8	293.975	293.99	294.4005	10,491,930.00
14.10.2025 22:30	295.15	293.665	294.39	294	14,814,097.00
15.10.2025 16:30	294.92	292.685	292.685	294.92	582,345.00
15.10.2025 17:00	296.32	295.31	295.38	295.56	1,273,725.00
15.10.2025 17:30	297.23	295.81	295.81	297.23	1,788,349.00
15.10.2025 18:00	297.7861	296.995	297.34	297.45	2,388,806.00
15.10.2025 18:30	298.07	297.18	297.96	297.18	3,566,103.00
15.10.2025 19:00	298.15	296.9724	297.33	297.98	5,166,660.00
15.10.2025 19:30	297.98	297.3701	297.65	297.53	4,712,439.00
15.10.2025 20:00	297.79	295.925	297.38	296	5,903,801.00
15.10.2025 20:30	296.56	295.7	295.905	296.56	6,021,831.00
15.10.2025 21:00	296.83	296.2094	296.66	296.83	6,906,586.00
15.10.2025 21:30	297.39	296.68	296.875	297.34	8,724,327.00
15.10.2025 22:00	298.006	297.03	297.14	297.375	10,750,102.00
15.10.2025 22:30	297.81	296.895	297.46	297.36	12,662,159.00
16.10.2025 16:30	300.51	297.71	299.75	300.38	379,615.00
16.10.2025 17:00	301.9303	299.86	300.475	300.83	1,452,956.00
16.10.2025 17:30	300.87	298.795	300.2151	299.56	1,926,114.00
16.10.2025 18:00	299.485	298.485	299.485	298.485	3,346,853.00
16.10.2025 18:30	299.275	298	298.435	298.81	4,779,904.00
16.10.2025 19:00	298.99	297.85	298.79	297.85	6,107,077.00
16.10.2025 19:30	297.45	296.2201	297.13	297.45	5,357,414.00
16.10.2025 20:00	297.7	297.0988	297.64	297.495	6,340,783.00
16.10.2025 20:30	297.775	296.455	297.74	296.4875	6,290,369.00
16.10.2025 21:00	296.5278	295	296.495	295.6399	8,576,862.00
16.10.2025 21:30	296.0397	294.86	295.39	295.325	8,365,119.00
16.10.2025 22:00	295.415	294.59	295.17	294.59	11,295,665.00
16.10.2025 22:30	295.875	294.445	294.64	295.7825	12,129,453.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.10.2024	322.56	319.18	320.61	321.66	1,470,791.00
21.10.2024	321.80	315.87	320.16	316.74	1,514,681.00
22.10.2024	321.08	313.98	315.24	319.66	2,071,925.00
23.10.2024	318.55	313.70	316.01	314.90	1,521,450.00
24.10.2024	317.24	313.63	314.43	315.69	1,290,412.00
25.10.2024	319.20	314.88	318.49	316.98	1,586,495.00
28.10.2024	320.14	315.90	318.06	317.17	1,815,962.00
29.10.2024	319.21	314.82	317.01	316.00	1,466,436.00
30.10.2024	317.90	310.63	311.95	315.54	2,218,307.00
31.10.2024	323.40	315.65	317.69	320.16	2,711,812.00
04.11.2024	320.58	314.61	320.58	316.91	2,089,783.00
05.11.2024	319.52	313.02	316.16	319.29	1,469,300.00
06.11.2024	325.39	318.17	325.00	321.79	2,188,956.00
07.11.2024	322.97	318.54	322.00	321.91	2,583,601.00
11.11.2024	327.58	321.61	325.91	321.81	2,369,532.00
12.11.2024	321.22	293.80	319.59	298.84	6,627,647.00
13.11.2024	307.43	298.91	306.00	301.44	3,690,506.00
14.11.2024	298.48	292.33	297.91	295.93	3,481,878.00
15.11.2024	291.50	279.62	291.50	283.61	5,214,413.00
18.11.2024	281.36	276.56	279.38	278.76	3,085,318.00
19.11.2024	281.60	275.56	277.67	279.70	2,945,869.00
20.11.2024	288.48	278.56	281.10	287.87	4,472,834.00
21.11.2024	291.11	284.14	288.18	289.90	3,308,991.00
22.11.2024	295.48	288.78	290.84	294.53	3,052,871.00
25.11.2024	297.32	293.50	293.55	294.00	4,664,068.00
26.11.2024	280.34	257.80	264.22	280.01	16,976,800.00
27.11.2024	282.69	278.00	279.00	280.07	6,621,410.00
29.11.2024	283.64	277.64	279.45	282.87	2,232,740.00
02.12.2024	282.39	276.89	282.08	278.10	4,537,550.00
03.12.2024	281.38	276.50	277.00	278.32	5,453,086.00
04.12.2024	279.41	273.86	275.81	278.26	4,127,467.00
05.12.2024	279.04	273.15	277.00	274.33	3,167,233.00
06.12.2024	275.36	271.48	275.01	272.58	3,964,955.00
09.12.2024	280.00	272.28	273.71	277.63	3,221,468.00
10.12.2024	277.90	272.36	277.86	275.75	2,755,085.00
11.12.2024	276.28	270.58	276.00	273.41	4,446,578.00
12.12.2024	275.88	272.15	273.81	274.06	3,738,031.00
13.12.2024	274.07	270.02	272.96	270.62	2,893,334.00
16.12.2024	272.69	266.22	270.62	266.50	3,690,197.00
17.12.2024	270.26	264.81	265.46	265.95	4,670,974.00
18.12.2024	267.19	258.68	265.18	258.78	4,004,387.00
19.12.2024	261.80	253.30	258.00	261.19	4,698,644.00
20.12.2024	269.61	262.21	269.00	263.38	13,503,400.00
23.12.2024	264.80	260.87	263.11	264.00	2,658,013.00
24.12.2024	264.55	261.36	262.48	264.49	1,520,592.00
26.12.2024	264.73	261.76	262.21	263.18	1,636,890.00
27.12.2024	263.50	260.51	261.10	262.65	2,127,399.00
30.12.2024	261.56	258.50	260.83	259.30	3,000,787.00
31.12.2024	261.54	258.85	260.75	260.64	1,963,597.00
06.01.2025	261.19	257.05	259.05	258.59	4,667,735.00
07.01.2025	265.21	259.35	260.22	262.06	3,170,949.00
08.01.2025	264.25	259.82	261.97	264.21	2,417,372.00
10.01.2025	264.79	260.55	260.79	262.23	2,689,304.00
13.01.2025	270.49	261.28	262.11	270.19	3,355,979.00
14.01.2025	271.61	264.91	271.61	267.10	2,838,790.00
15.01.2025	272.82	268.58	269.33	268.94	3,581,558.00
16.01.2025	270.31	267.15	268.92	269.43	2,631,998.00
17.01.2025	276.97	269.78	276.97	272.11	3,237,787.00
21.01.2025	276.50	270.28	272.14	274.81	3,509,551.00
22.01.2025	275.02	272.07	272.66	273.44	3,500,544.00
23.01.2025	277.83	272.32	273.44	277.88	2,098,996.00
24.01.2025	277.36	273.50	276.26	275.42	2,000,796.00
27.01.2025	283.23	276.18	277.37	282.95	2,786,026.00
28.01.2025	283.50	279.97	280.13	280.30	2,735,242.00
29.01.2025	283.04	279.31	280.03	281.68	2,288,857.00
30.01.2025	285.69	281.64	285.00	284.02	2,554,246.00
31.01.2025	286.69	281.98	282.17	285.42	3,799,060.00
03.02.2025	287.77	283.40	286.91	287.35	923,378.00
04.02.2025	290.48	284.52	285.58	289.02	3,247,520.00
05.02.2025	306.93	289.52	290.69	306.70	3,520,764.00
06.02.2025	309.49	297.12	309.49	297.78	4,618,366.00
07.02.2025	299.61	292.58	299.16	293.54	3,388,051.00
10.02.2025	296.88	290.67	296.88	294.79	2,375,329.00
11.02.2025	297.95	288.36	291.00	296.66	3,353,619.00
12.02.2025	296.20	292.63	293.82	295.06	2,403,755.00
13.02.2025	298.35	293.55	297.55	296.98	850,867.00
14.02.2025	295.16	290.45	294.75	291.16	2,163,176.00
18.02.2025	293.33	289.00	291.76	292.80	2,161,030.00
19.02.2025	295.97	291.80	292.00	294.27	2,641,132.00
20.02.2025	298.13	293.93	294.67	297.93	2,318,530.00
21.02.2025	305.33	297.19	299.23	303.01	3,260,599.00
24.02.2025	313.75	304.40	305.28	309.72	4,284,999.00
25.02.2025	318.30	310.30	311.80	315.95	4,207,690.00
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988