גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוטודסק

Autodesk

מניה ADSK נאסד"ק USD

שער

300.11

שינוי

-1.16%

שינוי ב USD

-3.54

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	301.7275	301.7275	301.7275	301.7275	0.00
16:50	302.215	302.215	302.215	302.215	25,099.00
17:00	303.235	303.235	303.235	303.235	33,966.00
17:10	303.77	303.77	303.77	303.77	13,059.00
17:20	303.39	303.39	303.39	303.39	17,997.00
17:30	302.515	302.515	302.515	302.515	7,064.00
17:40	302.92	302.92	302.92	302.92	5,328.00
17:50	303.39	303.39	303.39	303.39	10,188.00
18:00	302.395	302.395	302.395	302.395	14,704.00
18:10	301.205	301.205	301.205	301.205	10,125.00
18:20	301	301	301	301	10,933.00
18:30	300.51	300.51	300.51	300.51	22,964.00
18:40	299.875	299.875	299.875	299.875	12,071.00
18:50	299.5	299.5	299.5	299.5	10,528.00
19:00	300.38	300.38	300.38	300.38	10,570.00
19:10	299.89	299.89	299.89	299.89	6,179.00
19:20	299.84	299.84	299.84	299.84	6,379.00
19:30	300.35	300.35	300.35	300.35	9,651.00
19:40	300.49	300.49	300.49	300.49	7,609.00
19:50	300.56	300.56	300.56	300.56	4,022.00
20:00	300.195	300.195	300.195	300.195	5,553.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
31.10.2025 16:30	302.695	301.68	302.395	301.68	807,126.00
31.10.2025 17:00	302.5	301.82	301.82	302.135	960,387.00
31.10.2025 17:30	302.62	301.86	302.19	302.03	1,425,548.00
31.10.2025 18:00	302.11	301.1	302.11	301.57	1,463,121.00
31.10.2025 18:30	301.57	300.55	301.54	300.55	1,105,480.00
31.10.2025 19:00	300.9	300.015	300.49	300.36	2,012,288.00
31.10.2025 19:30	300.96	300.135	300.32	300.83	1,835,522.00
31.10.2025 20:00	301.36	300.6044	300.865	301.285	1,641,248.00
31.10.2025 20:30	301.13	300.62	301.13	300.99	3,414,990.00
31.10.2025 21:00	301.66	300.785	301.04	301.16	4,546,497.00
31.10.2025 21:30	302.375	301.19	301.45	301.4	5,687,496.00
03.11.2025 16:30	304.105	301.71	302.56	301.71	221,650.00
03.11.2025 17:00	302.87	299.805	301.69	299.805	661,331.00
03.11.2025 17:30	300.54	299.51	299.58	300.36	744,248.00
03.11.2025 18:00	301.46	300.17	300.17	301.01	1,160,836.00
03.11.2025 18:30	302.34	301.035	301.035	302.34	1,601,493.00
03.11.2025 19:00	303.365	302.18	302.37	302.49	2,401,780.00
03.11.2025 19:30	303.27	302.44	302.81	302.785	2,089,180.00
03.11.2025 20:00	303.39	302.785	302.785	302.905	2,305,836.00
03.11.2025 20:30	304.71	303.07	303.07	304.35	3,556,840.00
03.11.2025 21:00	304.8825	303.645	304.555	304.17	3,697,205.00
03.11.2025 21:30	303.96	303.26	303.96	303.315	2,882,259.00
03.11.2025 22:00	303.89	303.24	303.25	303.67	4,901,723.00
03.11.2025 22:30	304.5	303.41	303.685	303.64	4,875,971.00
04.11.2025 16:30	303.48	300.59	300.59	303.105	540,888.00
04.11.2025 17:00	303.96	302.515	303.225	302.7925	1,056,427.00
04.11.2025 17:30	303.84	301.99	302.79	301.99	1,279,720.00
04.11.2025 18:00	302.1225	300.005	302.1225	300.005	2,264,215.00
04.11.2025 18:30	300.38	299.1775	299.86	300.205	2,095,801.00
04.11.2025 19:00	300.46	299.6225	300.22	300.3475	3,438,131.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024	293.06	287.00	288.84	291.79	1,007,712.00
06.11.2024	305.49	297.91	299.00	302.33	2,249,281.00
07.11.2024	306.23	301.05	302.95	305.51	1,013,069.00
11.11.2024	314.70	304.64	305.46	313.89	1,549,364.00
12.11.2024	314.01	304.75	311.22	309.73	1,748,212.00
13.11.2024	315.73	307.91	308.63	313.14	1,273,456.00
14.11.2024	312.88	305.98	310.23	306.65	1,545,252.00
15.11.2024	305.08	297.12	305.06	299.15	2,300,056.00
18.11.2024	303.01	297.00	299.36	302.05	919,832.00
19.11.2024	306.40	298.02	298.13	305.20	1,347,883.00
20.11.2024	308.38	303.15	305.92	307.84	1,395,895.00
21.11.2024	317.45	308.25	310.00	315.41	1,601,914.00
22.11.2024	321.90	315.04	315.96	321.27	1,904,559.00
25.11.2024	326.62	318.69	324.53	319.39	2,892,984.00
26.11.2024	320.99	316.54	320.79	317.96	2,395,586.00
27.11.2024	301.47	289.65	293.20	290.64	3,431,789.00
29.11.2024	292.62	289.03	289.03	291.90	1,317,716.00
02.12.2024	297.94	291.44	291.74	296.65	2,055,978.00
03.12.2024	301.59	293.50	294.14	298.96	1,931,267.00
04.12.2024	304.97	299.89	302.72	304.23	1,520,251.00
05.12.2024	307.25	301.32	302.53	305.17	1,365,388.00
06.12.2024	309.43	305.56	305.92	307.71	1,372,418.00
09.12.2024	311.51	305.72	308.00	308.55	1,596,879.00
10.12.2024	307.80	303.63	306.16	303.99	1,108,686.00
11.12.2024	310.90	304.76	305.37	307.46	1,257,635.00
12.12.2024	310.29	304.48	305.42	309.34	993,336.00
13.12.2024	308.36	302.95	308.13	303.77	1,123,422.00
16.12.2024	307.14	302.37	303.93	304.89	1,172,173.00
17.12.2024	303.40	299.47	302.63	302.82	1,772,043.00
18.12.2024	304.07	291.47	303.71	292.83	1,782,448.00
19.12.2024	297.82	290.94	293.65	293.63	1,367,630.00
20.12.2024	299.73	288.54	290.70	298.12	4,190,257.00
23.12.2024	298.45	294.36	297.99	297.49	861,828.00
24.12.2024	301.23	296.68	297.55	301.23	560,019.00
26.12.2024	301.73	299.43	299.43	300.28	646,778.00
27.12.2024	298.84	294.57	298.64	297.59	1,041,420.00
30.12.2024	298.92	291.74	292.99	297.53	1,190,500.00
31.12.2024	298.55	294.97	298.55	295.57	708,070.00
06.01.2025	296.90	291.18	293.11	292.51	1,231,312.00
07.01.2025	294.70	289.03	290.72	290.82	1,018,593.00
08.01.2025	298.69	292.75	294.16	296.37	1,294,756.00
10.01.2025	292.61	284.47	291.37	284.96	2,326,911.00
13.01.2025	287.04	279.84	281.42	284.82	1,869,382.00
14.01.2025	289.31	284.82	285.07	286.87	1,137,446.00
15.01.2025	296.19	290.73	293.47	290.94	1,553,042.00
16.01.2025	293.35	288.69	290.44	290.08	1,072,101.00
17.01.2025	296.25	290.62	296.25	291.45	1,438,222.00
21.01.2025	297.75	294.05	294.62	296.91	1,158,545.00
22.01.2025	302.21	297.01	297.42	301.45	1,375,680.00
23.01.2025	301.50	297.50	297.61	301.08	1,131,283.00
24.01.2025	302.55	300.13	301.18	300.83	741,093.00
27.01.2025	302.85	293.57	295.28	299.07	1,364,566.00
28.01.2025	314.10	301.28	306.00	309.93	2,088,866.00
29.01.2025	308.00	302.20	307.30	304.17	1,081,779.00
30.01.2025	311.50	306.70	306.80	309.95	1,206,632.00
31.01.2025	317.05	311.02	311.77	311.34	1,285,116.00
03.02.2025	310.00	302.38	309.11	306.46	228,260.00
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