גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 02.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוטודסק

Autodesk

מניה ADSK נאסד"ק 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	257.115	257.115	257.115	257.115	0.00
16:50	257.88	257.88	257.88	257.88	28,253.00
17:00	258.38	258.38	258.38	258.38	23,818.00
17:10	258.44	258.44	258.44	258.44	39,608.00
17:20	258.235	258.235	258.235	258.235	25,116.00
17:30	258.62	258.62	258.62	258.62	20,212.00
17:40	258.68	258.68	258.68	258.68	29,467.00
17:50	258.645	258.645	258.645	258.645	30,278.00
18:00	258.665	258.665	258.665	258.665	24,739.00
18:10	258.69	258.69	258.69	258.69	26,443.00
18:20	258.615	258.615	258.615	258.615	19,950.00
18:30	259.47	259.47	259.47	259.47	17,808.00
18:40	258.64	258.64	258.64	258.64	27,631.00
18:50	258.02	258.02	258.02	258.02	13,639.00
19:00	258.115	258.115	258.115	258.115	16,791.00
19:10	257.13	257.13	257.13	257.13	19,166.00
19:20	257.41	257.41	257.41	257.41	14,912.00
19:30	256.915	256.915	256.915	256.915	11,653.00
19:40	256.54	256.54	256.54	256.54	15,851.00
19:50	256.4034	256.4034	256.4034	256.4034	14,059.00
20:00	256.39	256.39	256.39	256.39	6,286.00
20:10	256.47	256.47	256.47	256.47	13,311.00
20:20	256.21	256.21	256.21	256.21	21,733.00
20:30	256.24	256.24	256.24	256.24	20,545.00
20:40	256.085	256.085	256.085	256.085	21,678.00
20:50	254.87	254.87	254.87	254.87	8,129.00
21:00	254.835	254.835	254.835	254.835	10,061.00
21:10	254.75	254.75	254.75	254.75	13,375.00
21:20	255.17	255.17	255.17	255.17	14,268.00
21:30	255.165	255.165	255.165	255.165	8,335.00
21:40	254.89	254.89	254.89	254.89	9,611.00
21:50	255.49	255.49	255.49	255.49	32,836.00
22:00	255.095	255.095	255.095	255.095	7,988.00
22:10	255.005	255.005	255.005	255.005	28,572.00
22:20	254.715	254.715	254.715	254.715	23,673.00
22:30	255.15	255.15	255.15	255.15	11,591.00
22:40	254.91	254.91	254.91	254.91	13,427.00
22:50	255.06	255.06	255.06	255.06	21,820.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.01.2026 17:00	270.96	270.29	270.39	270.96	601,938.00
28.01.2026 17:30	271.015	268.48	271.015	268.48	693,196.00
28.01.2026 18:00	269.13	268.405	268.405	268.53	2,163,502.00
28.01.2026 18:30	268.49	267.84	268.16	268.49	3,558,512.00
28.01.2026 19:00	268.76	268.28	268.6	268.3473	3,430,713.00
28.01.2026 19:30	269.005	268.33	268.365	268.8	3,700,494.00
28.01.2026 20:00	268.76	268.325	268.76	268.5	4,208,711.00
28.01.2026 20:30	269.81	268.59	268.59	268.925	4,345,088.00
28.01.2026 21:00	269.66	268.06	269.29	268.06	4,696,520.00
28.01.2026 21:30	269.655	267.76	267.76	268.02	5,225,347.00
28.01.2026 22:00	268.47	267.49	268.06	267.845	7,090,309.00
28.01.2026 22:30	268.38	266.87	268.17	268.26	9,221,459.00
29.01.2026 16:30	260.39	248.285	260.39	253.489	3,027,227.00
29.01.2026 17:00	253.98	250.935	253.71	253.195	6,618,058.00
29.01.2026 17:30	254.56	252.25	252.705	254.4	7,808,390.00
29.01.2026 18:00	253.565	252.43	253.52	252.875	12,131,344.00
29.01.2026 18:30	253.795	252.27	252.58	253.46	15,297,924.00
29.01.2026 19:00	255.46	253.535	253.535	254.5	14,183,924.00
29.01.2026 19:30	255.19	253.23	254.49	253.28	18,488,809.00
29.01.2026 20:00	254.715	252.705	253.38	254.715	20,462,593.00
29.01.2026 20:30	255.0201	254.04	254.5	254.04	23,130,295.00
29.01.2026 21:00	254.7	253.77	253.9671	254	25,027,625.00
29.01.2026 21:30	254.1422	252.76	254.04	252.76	25,331,671.00
29.01.2026 22:00	253.11	252.3667	252.59	252.865	26,944,334.00
29.01.2026 22:30	255.61	252.76	252.8325	255.61	19,764,697.00
30.01.2026 16:30	255.67	251.42	253.94	253.085	665,717.00
30.01.2026 17:00	254.53	252.54	252.88	254.28	1,553,266.00
30.01.2026 17:30	255.185	253.88	254.25	254.395	2,564,058.00
30.01.2026 18:00	254.39	253.07	254.37	253.64	2,908,398.00
30.01.2026 18:30	253.63	252.16	253.36	252.4	3,925,990.00
30.01.2026 19:00	252.73	251.2	252.23	252.73	4,488,676.00
30.01.2026 19:30	253.01	252.1113	252.59	252.794	5,647,577.00
30.01.2026 20:00	253.11	252.2801	252.75	253.05	6,249,670.00
30.01.2026 20:30	253.31	252.27	253	253.2	6,953,357.00
30.01.2026 21:00	253.57	252.29	253.24	252.835	7,259,696.00
30.01.2026 21:30	252.835	251.9565	252.735	251.97	8,360,130.00
30.01.2026 22:00	252.7	251.38	251.925	252.65	9,785,844.00
30.01.2026 22:30	253.02	252.34	252.99	252.89	12,718,450.00
02.02.2026 16:30	259.645	255	259.61	258.6	831,553.00
02.02.2026 17:00	259	257.59	259	258.245	1,743,634.00
02.02.2026 17:30	259.12	257.98	258.12	258.8	2,609,689.00
02.02.2026 18:00	259.47	258.59	258.89	258.935	4,209,668.00
02.02.2026 18:30	259.035	257.27	258.815	257.8	5,072,062.00
02.02.2026 19:00	257.815	256.76	257.75	256.82	5,964,444.00
02.02.2026 19:30	257.07	256.22	256.83	256.61	5,429,603.00
02.02.2026 20:00	256.7	255.96	256.5516	256.1551	7,624,643.00
02.02.2026 20:30	256.425	254.743	256.125	254.975	9,553,038.00
02.02.2026 21:00	255.455	254.49	254.87	255.05	9,323,010.00
02.02.2026 21:30	255.85	254.73	255.089	254.73	9,898,035.00
02.02.2026 22:00	255.31	254.04	254.52	254.81	10,276,033.00
02.02.2026 22:30	255.71	254.76	254.77	255.53	13,486,668.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.02.2025	308.92	304.48	307.58	306.85	884,260.00
05.02.2025	310.43	303.97	306.87	310.29	435,407.00
06.02.2025	312.08	306.46	311.50	307.70	987,917.00
07.02.2025	310.19	300.14	308.50	301.15	1,485,843.00
10.02.2025	308.72	301.64	303.77	304.99	1,761,465.00
11.02.2025	304.28	298.05	302.06	299.72	1,373,609.00
12.02.2025	298.33	293.14	294.32	297.28	1,399,915.00
13.02.2025	301.99	297.50	297.50	301.45	586,588.00
14.02.2025	304.97	301.30	303.48	302.72	913,338.00
18.02.2025	300.52	291.02	300.00	295.66	2,729,222.00
19.02.2025	299.67	292.41	293.68	299.06	1,568,337.00
20.02.2025	298.93	289.89	298.93	291.02	1,578,518.00
21.02.2025	291.39	284.51	290.04	285.00	1,647,032.00
24.02.2025	287.16	280.51	287.00	285.26	1,373,812.00
25.02.2025	285.78	280.66	285.04	283.72	1,867,849.00
26.02.2025	289.60	284.17	284.26	285.67	1,293,205.00
27.02.2025	293.17	282.31	286.15	282.35	3,008,246.00
28.02.2025	285.00	267.12	279.42	274.21	5,069,716.00
03.03.2025	280.46	270.61	278.26	272.03	2,517,570.00
04.03.2025	271.00	262.80	270.64	267.43	2,422,455.00
05.03.2025	268.75	262.72	265.69	267.24	1,779,850.00
06.03.2025	266.50	259.24	262.41	260.39	1,640,832.00
07.03.2025	261.35	252.18	259.58	259.75	3,373,662.00
10.03.2025	256.92	246.31	256.61	248.40	3,196,830.00
11.03.2025	254.38	246.95	247.56	250.85	2,776,554.00
12.03.2025	255.90	250.11	254.50	251.85	2,431,078.00
13.03.2025	252.66	244.85	251.85	246.93	1,498,206.00
14.03.2025	254.89	248.99	248.99	254.43	1,303,024.00
17.03.2025	263.25	252.63	252.96	260.62	1,785,324.00
18.03.2025	261.36	257.98	259.95	259.95	1,509,694.00
19.03.2025	271.63	263.00	263.07	268.30	1,930,205.00
20.03.2025	271.47	266.14	268.05	267.82	1,429,016.00
21.03.2025	268.38	262.45	262.45	267.25	2,014,212.00
24.03.2025	272.30	269.02	271.96	269.19	1,660,352.00
25.03.2025	273.79	270.59	270.59	273.08	1,068,259.00
26.03.2025	274.26	270.29	271.71	271.21	1,092,737.00
27.03.2025	273.52	268.20	268.50	269.81	1,230,046.00
28.03.2025	268.57	260.93	267.29	261.63	1,147,538.00
31.03.2025	262.17	255.18	259.02	261.80	1,823,166.00
01.04.2025	264.90	258.27	261.18	264.61	1,042,617.00
02.04.2025	269.67	259.35	260.12	267.93	1,242,870.00
03.04.2025	260.43	254.03	256.98	257.15	1,789,825.00
04.04.2025	252.66	244.39	250.11	245.51	3,136,454.00
07.04.2025	253.96	232.67	237.63	243.62	3,046,669.00
08.04.2025	251.49	235.20	249.71	238.84	1,803,043.00
09.04.2025	265.14	237.25	238.08	263.53	2,452,310.00
10.04.2025	259.20	248.58	257.16	256.92	2,229,398.00
11.04.2025	260.79	251.41	256.92	258.45	1,272,319.00
14.04.2025	263.64	258.20	263.00	260.71	1,261,042.00
15.04.2025	266.55	262.00	262.40	265.34	1,081,175.00
16.04.2025	266.14	257.91	261.79	260.16	1,323,083.00
17.04.2025	262.39	258.14	262.30	259.47	1,052,754.00
21.04.2025	256.52	250.46	255.92	254.27	1,266,208.00
22.04.2025	263.14	256.04	257.81	261.14	1,072,366.00
23.04.2025	270.80	263.58	265.49	264.44	1,021,665.00
24.04.2025	272.77	265.02	265.54	271.71	1,303,110.00
25.04.2025	272.27	268.77	271.30	269.93	1,308,070.00
28.04.2025	273.56	269.42	269.79	271.47	1,171,881.00
29.04.2025	273.18	270.40	270.80	272.89	819,918.00
30.04.2025	274.87	267.61	270.40	274.25	1,224,434.00
01.05.2025	278.57	273.14	276.14	273.49	1,302,130.00
02.05.2025	281.19	276.32	278.30	279.99	959,522.00
05.05.2025	283.27	278.19	278.19	280.07	894,201.00
06.05.2025	281.30	276.21	277.88	278.64	675,549.00
07.05.2025	284.77	279.37	279.38	283.36	1,271,168.00
08.05.2025	291.35	284.06	284.89	289.62	1,148,960.00
09.05.2025	291.99	285.77	289.80	287.48	906,910.00
12.05.2025	297.86	292.52	295.95	293.20	1,499,999.00
13.05.2025	298.83	292.95	294.18	297.01	1,216,863.00
14.05.2025	297.99	294.65	295.85	295.54	1,353,176.00
15.05.2025	297.18	294.40	294.97	295.78	1,779,713.00
16.05.2025	298.21	294.82	296.10	298.08	1,897,059.00
19.05.2025	297.25	293.00	294.59	295.90	1,634,989.00
20.05.2025	295.90	292.27	294.59	295.84	1,388,512.00
21.05.2025	297.79	291.80	292.77	292.93	1,822,445.00
22.05.2025	296.44	292.37	292.39	295.00	2,331,882.00
23.05.2025	304.80	291.53	295.00	295.35	3,195,393.00
27.05.2025	301.18	294.79	297.52	300.36	2,132,440.00
28.05.2025	303.10	298.86	301.00	299.23	1,474,792.00
29.05.2025	301.18	294.80	300.48	297.00	1,249,025.00
30.05.2025	298.00	293.71	297.49	296.12	4,529,973.00
02.06.2025	295.88	291.24	294.41	295.26	1,007,225.00
03.06.2025	299.72	294.48	295.12	299.52	1,525,689.00
04.06.2025	301.43	298.04	299.10	298.36	1,031,152.00
05.06.2025	300.67	297.22	298.36	298.22	1,089,325.00
06.06.2025	300.18	297.40	300.17	297.86	931,822.00
09.06.2025	298.79	290.63	297.00	297.21	1,316,072.00
10.06.2025	298.52	295.97	298.41	297.54	896,528.00
11.06.2025	299.12	295.98	298.00	296.77	1,198,502.00
12.06.2025	299.67	296.11	296.92	298.57	1,013,581.00
13.06.2025	296.69	291.14	294.09	292.16	1,129,380.00
16.06.2025	299.39	292.90	293.35	299.30	1,383,492.00
17.06.2025	300.52	295.81	298.40	296.85	1,039,900.00
18.06.2025	297.57	293.76	296.85	295.14	1,110,674.00
20.06.2025	299.70	295.08	297.75	297.21	2,874,567.00
23.06.2025	301.18	293.49	297.82	300.95	1,827,638.00
24.06.2025	306.06	301.92	304.02	304.19	1,462,397.00
25.06.2025	305.00	302.02	304.38	302.37	1,226,403.00
26.06.2025	305.76	300.71	303.48	304.93	1,158,621.00
27.06.2025	309.84	304.86	307.47	305.13	1,702,877.00
30.06.2025	310.23	305.76	307.46	309.57	1,564,361.00
01.07.2025	312.51	306.15	308.41	311.67	1,979,446.00
02.07.2025	310.82	306.32	309.88	310.34	1,139,433.00
03.07.2025	318.25	310.34	312.18	316.66	836,361.00
07.07.2025	319.49	313.81	317.73	315.31	1,400,126.00
08.07.2025	319.13	314.71	317.21	314.91	1,457,548.00
09.07.2025	316.60	300.00	316.07	307.27	2,527,850.00
10.07.2025	300.48	281.65	300.00	286.11	4,697,126.00
11.07.2025	286.16	279.90	285.61	280.39	2,441,201.00
14.07.2025	298.37	286.68	298.37	294.55	3,744,558.00
15.07.2025	294.73	288.65	293.26	288.96	1,830,667.00
16.07.2025	290.93	286.52	289.79	289.47	1,344,148.00
17.07.2025	292.38	288.86	289.67	292.16	1,639,153.00
18.07.2025	297.70	292.30	293.71	297.03	2,420,539.00
21.07.2025	298.77	294.81	296.09	295.16	1,591,668.00
22.07.2025	300.60	295.58	296.45	299.43	1,197,616.00
23.07.2025	302.40	298.49	300.90	300.98	1,569,729.00
24.07.2025	302.29	299.04	301.01	301.10	1,286,894.00
25.07.2025	304.36	300.07	301.71	303.28	943,919.00
28.07.2025	306.11	303.22	304.58	304.47	719,975.00
29.07.2025	307.78	304.43	305.18	306.61	1,120,939.00
30.07.2025	309.81	305.48	306.08	308.14	929,935.00
31.07.2025	309.20	302.24	307.92	303.11	1,490,958.00
01.08.2025	301.51	294.98	301.26	297.02	1,303,843.00
04.08.2025	302.91	298.98	299.25	302.50	927,758.00
05.08.2025	304.25	298.86	303.90	299.20	815,828.00
06.08.2025	305.33	300.15	300.83	305.18	1,129,504.00
07.08.2025	306.18	288.93	305.75	292.99	1,366,870.00
08.08.2025	294.54	289.22	293.02	290.68	1,497,984.00
11.08.2025	292.23	282.96	290.67	284.62	2,164,393.00
12.08.2025	286.46	280.39	285.11	283.03	2,311,894.00
13.08.2025	287.09	280.85	284.72	287.01	1,913,380.00
14.08.2025	287.08	282.67	286.07	283.75	1,411,947.00
15.08.2025	288.53	284.24	285.06	286.73	1,149,134.00
18.08.2025	290.30	286.67	287.18	289.66	936,140.00
19.08.2025	294.19	289.17	290.38	289.24	1,169,939.00
20.08.2025	290.05	286.73	289.89	288.63	1,058,147.00
21.08.2025	287.42	285.17	286.53	286.06	1,130,909.00
22.08.2025	291.30	285.28	286.50	290.23	1,116,901.00
25.08.2025	291.23	284.30	290.39	285.34	1,148,081.00

צרו איתנו קשר *5988