גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלקטרוניק ארטס > גרפים

עדכון אחרון 18:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלקטרוניק ארטס

Electronic Arts

מניה EA נאסד"ק USD

שער

173.065

שינוי

+0.97%

שינוי ב USD

1.67

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	171.89	171.89	171.89	171.89	0.00
16:50	171.73	171.73	171.73	171.73	21,260.00
17:00	172.04	172.04	172.04	172.04	21,181.00
17:10	172.31	172.31	172.31	172.31	23,286.00
17:20	172.42	172.42	172.42	172.42	31,912.00
17:30	173.005	173.005	173.005	173.005	39,163.00
17:40	173.05	173.05	173.05	173.05	22,377.00
17:50	172.99	172.99	172.99	172.99	14,861.00
18:00	173.14	173.14	173.14	173.14	18,664.00
18:10	173.2	173.2	173.2	173.2	16,179.00
18:20	173.43	173.43	173.43	173.43	17,089.00
18:30	173.32	173.32	173.32	173.32	17,140.00
18:40	172.98	172.98	172.98	172.98	11,546.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	171.17	170.675	171.045	171.14	2,010,341.00
21.08.2025 17:30	171.32	170.82	171.32	171.15	2,043,323.00
21.08.2025 18:00	171.17	170.59	171.1575	170.99	1,693,719.00
21.08.2025 18:30	171.11	170.53	170.96	170.53	2,784,490.00
21.08.2025 19:00	170.72	170.4	170.55	170.4	3,854,322.00
21.08.2025 19:30	170.48	170.08	170.465	170.16	4,159,751.00
21.08.2025 20:00	170.97	170.23	170.23	170.745	4,098,781.00
21.08.2025 20:30	171.18	170.705	170.705	171.02	5,433,967.00
21.08.2025 21:00	171.28	170.64	170.96	171.19	5,837,629.00
21.08.2025 21:30	171.34	171.13	171.165	171.3	6,334,127.00
21.08.2025 22:00	171.74	171.12	171.36	171.555	6,057,145.00
21.08.2025 22:30	171.62	171.29	171.58	171.52	7,290,326.00
22.08.2025 16:30	172.71	171.95	172.43	172.6	484,964.00
22.08.2025 17:00	172.77	172.05	172.575	172.19	1,164,857.00
22.08.2025 17:30	172.14	170.9	172.14	170.96	1,523,603.00
22.08.2025 18:00	171.11	170.49	171.07	170.565	2,026,302.00
22.08.2025 18:30	171.075	170.4479	170.69	170.735	2,274,847.00
22.08.2025 19:00	170.85	170.205	170.33	170.3	3,717,931.00
22.08.2025 19:30	171.15	170.285	170.37	171.15	4,838,562.00
22.08.2025 20:00	171.29	171.05	171.19	171.19	4,586,091.00
22.08.2025 20:30	171.86	171.24	171.27	171.8	5,619,504.00
22.08.2025 21:00	171.88	171.536	171.84	171.65	7,654,189.00
22.08.2025 21:30	171.78	171.485	171.7	171.55	7,508,562.00
22.08.2025 22:00	171.7	171.42	171.58	171.44	6,647,810.00
22.08.2025 22:30	171.485	171.09	171.42	171.3	8,547,969.00
25.08.2025 16:30	172.19	171.54	171.705	172.05	298,108.00
25.08.2025 17:00	173.25	172.16	172.16	172.805	909,271.00
25.08.2025 17:30	173.195	172.8	172.8	173.18	856,042.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	149.48	147.48	147.68	148.56	1,439,753.00
27.08.2024	149.70	148.38	148.69	149.21	1,380,659.00
28.08.2024	150.17	148.80	149.32	149.32	1,296,954.00
29.08.2024	151.40	149.38	150.07	150.25	1,565,313.00
30.08.2024	152.07	149.68	150.25	151.82	2,314,572.00
03.09.2024	151.70	145.63	151.70	146.23	1,765,124.00
04.09.2024	148.10	146.12	146.23	147.08	1,422,352.00
05.09.2024	146.77	144.87	146.41	145.91	1,971,629.00
06.09.2024	147.35	143.35	145.91	144.01	1,784,943.00
09.09.2024	145.34	143.75	144.83	144.30	1,623,043.00
10.09.2024	145.16	143.11	144.44	143.80	1,205,577.00
11.09.2024	144.14	140.82	144.04	143.70	1,801,718.00
12.09.2024	145.13	143.14	144.25	144.75	1,206,911.00
13.09.2024	146.44	144.52	145.22	145.83	1,449,058.00
16.09.2024	147.68	144.95	146.83	146.52	1,916,766.00
17.09.2024	147.72	142.01	147.00	142.59	3,383,394.00
18.09.2024	143.31	140.02	142.98	140.45	3,974,393.00
19.09.2024	143.39	140.46	142.77	140.74	1,866,777.00
20.09.2024	140.44	138.58	139.94	139.55	4,580,675.00
23.09.2024	141.39	139.53	140.54	141.07	2,332,339.00
24.09.2024	142.21	140.32	141.10	141.64	2,537,534.00
25.09.2024	142.21	140.99	141.79	141.48	1,492,650.00
26.09.2024	143.68	142.36	142.54	143.61	1,545,955.00
27.09.2024	145.58	143.81	143.81	144.65	1,583,300.00
30.09.2024	145.00	142.81	144.82	143.44	1,437,958.00
01.10.2024	143.62	140.95	143.24	142.25	1,503,132.00
02.10.2024	143.52	141.82	141.94	143.20	1,270,055.00
03.10.2024	142.79	140.40	142.16	140.69	1,504,461.00
04.10.2024	143.44	140.55	141.57	142.70	2,132,922.00
07.10.2024	143.66	141.56	142.44	142.90	1,472,039.00
08.10.2024	143.88	142.39	143.46	143.33	1,076,405.00
09.10.2024	144.85	143.36	143.75	143.74	1,156,093.00
10.10.2024	143.53	141.42	143.09	141.97	1,423,572.00
11.10.2024	143.95	142.22	142.53	143.24	1,460,559.00
14.10.2024	144.46	143.24	143.79	144.17	881,247.00
15.10.2024	147.36	144.47	144.72	146.42	1,621,229.00
16.10.2024	146.60	144.75	146.22	145.04	1,263,442.00
17.10.2024	146.32	143.78	145.32	144.20	1,095,785.00
18.10.2024	144.71	143.21	143.86	144.35	1,548,766.00
21.10.2024	145.82	142.63	144.17	145.71	1,288,298.00
22.10.2024	146.47	144.56	145.15	145.72	1,461,280.00
23.10.2024	146.14	143.99	145.74	144.86	1,650,327.00
24.10.2024	146.56	144.79	145.90	145.03	1,492,469.00
25.10.2024	147.52	145.08	145.82	145.20	1,225,378.00
28.10.2024	146.88	143.18	146.09	144.18	2,059,024.00
29.10.2024	146.26	144.10	144.14	145.62	2,700,936.00
30.10.2024	151.34	144.68	147.48	149.14	3,600,326.00
31.10.2024	151.59	147.59	148.31	150.85	2,645,441.00
04.11.2024	153.09	150.40	152.16	152.89	1,974,511.00
05.11.2024	155.55	151.84	152.73	155.50	2,233,100.00
06.11.2024	159.34	156.71	157.77	157.96	2,254,588.00
07.11.2024	160.31	157.24	158.45	160.00	1,650,957.00
11.11.2024	159.71	157.54	157.83	159.39	1,230,056.00
12.11.2024	163.00	158.41	159.39	162.87	2,784,185.00
13.11.2024	162.88	161.47	161.79	162.72	2,320,203.00
14.11.2024	164.42	162.52	162.71	164.12	1,624,972.00
15.11.2024	163.69	161.26	163.30	161.36	2,036,534.00
18.11.2024	164.45	159.38	160.00	164.01	1,925,455.00
19.11.2024	166.40	162.05	162.37	166.13	2,164,939.00
20.11.2024	167.51	165.19	166.17	166.71	2,056,293.00
21.11.2024	168.07	165.50	167.24	167.97	1,183,962.00
22.11.2024	168.50	164.47	168.46	166.67	1,637,230.00
25.11.2024	167.95	163.55	167.08	164.14	2,812,876.00
26.11.2024	166.31	163.72	164.81	165.02	1,848,364.00
27.11.2024	164.51	162.82	163.92	163.10	1,259,701.00
29.11.2024	164.22	162.37	162.80	163.67	1,624,185.00
02.12.2024	166.20	163.38	164.45	165.96	1,829,109.00
03.12.2024	167.87	164.88	165.26	167.70	1,817,367.00
04.12.2024	168.09	166.93	168.09	167.42	1,420,708.00
05.12.2024	167.09	165.00	165.19	165.62	1,810,804.00
06.12.2024	167.35	165.38	165.82	167.01	1,651,755.00
09.12.2024	167.71	165.39	166.95	165.61	1,098,310.00
10.12.2024	166.73	164.10	164.48	165.30	1,698,865.00
11.12.2024	166.16	162.27	165.30	163.92	2,634,365.00
12.12.2024	164.60	162.50	163.86	162.59	2,599,527.00
13.12.2024	162.18	156.68	161.72	157.62	2,807,532.00
16.12.2024	158.02	155.15	158.02	156.40	3,661,707.00
17.12.2024	156.98	154.47	155.78	154.79	3,006,950.00
18.12.2024	153.90	149.38	153.01	149.92	3,604,334.00
19.12.2024	151.40	147.80	150.12	147.89	2,412,981.00
20.12.2024	149.66	146.70	147.08	147.80	4,045,669.00
23.12.2024	147.62	146.50	147.62	147.30	1,708,583.00
24.12.2024	149.65	147.01	147.41	149.18	778,559.00
26.12.2024	149.49	147.95	148.34	149.07	883,071.00
27.12.2024	148.85	147.03	148.46	148.12	1,023,100.00
30.12.2024	147.49	145.06	147.15	146.54	1,143,295.00
31.12.2024	147.10	145.73	146.27	146.30	874,111.00
06.01.2025	146.25	144.60	145.56	145.25	1,670,855.00
07.01.2025	147.30	144.43	144.66	144.67	1,906,976.00
08.01.2025	144.87	142.46	144.61	144.20	2,323,995.00
10.01.2025	142.82	140.46	142.76	140.85	2,285,234.00
13.01.2025	142.57	140.10	140.15	141.96	2,074,223.00
14.01.2025	142.74	140.62	142.00	141.75	2,432,188.00
15.01.2025	143.95	141.08	143.45	142.13	2,619,557.00
16.01.2025	142.59	140.50	142.00	141.40	2,137,212.00
17.01.2025	143.73	141.76	143.47	142.00	4,006,069.00
21.01.2025	143.49	141.03	142.38	143.28	3,015,620.00
22.01.2025	144.05	142.21	143.17	142.35	2,660,412.00
23.01.2025	122.80	115.45	117.50	118.58	17,089,130.00
24.01.2025	118.58	115.21	118.58	116.56	9,160,947.00
27.01.2025	118.80	115.43	115.60	117.91	5,920,806.00
28.01.2025	117.58	115.36	117.50	116.53	4,099,257.00
29.01.2025	118.00	115.30	115.98	117.10	4,307,355.00
30.01.2025	118.83	116.29	117.75	118.68	4,359,496.00
31.01.2025	124.76	120.86	121.78	122.91	6,588,821.00
03.02.2025	123.01	120.58	121.76	122.92	900,707.00
04.02.2025	123.24	120.22	123.07	121.25	7,119,651.00
05.02.2025	130.56	125.95	127.04	128.16	4,513,147.00
06.02.2025	132.27	128.74	130.54	132.00	5,469,030.00
07.02.2025	131.74	127.24	131.74	128.60	4,843,494.00
10.02.2025	132.47	129.64	129.74	132.09	3,618,453.00
11.02.2025	134.54	130.77	130.77	133.35	2,934,902.00
12.02.2025	133.71	130.90	131.81	131.17	2,804,767.00
13.02.2025	131.56	128.43	130.44	129.31	1,779,941.00
14.02.2025	130.76	129.04	129.74	129.40	2,303,385.00
18.02.2025	130.04	128.08	128.78	128.35	3,634,725.00
19.02.2025	130.64	128.41	129.07	129.34	3,549,062.00
20.02.2025	131.13	129.29	129.58	129.99	3,815,922.00
21.02.2025	131.82	129.79	130.11	130.95	4,854,180.00
24.02.2025	134.65	130.77	131.13	134.05	8,239,445.00
25.02.2025	134.12	131.35	133.42	131.73	5,228,311.00
26.02.2025	133.45	131.08	131.45	131.19	3,116,697.00
27.02.2025	132.04	130.08	130.89	130.46	4,824,555.00
28.02.2025	131.71	128.02	131.69	129.12	6,193,534.00
03.03.2025	131.60	128.87	130.38	129.23	5,175,021.00
04.03.2025	133.35	129.24	129.52	131.82	4,285,434.00
05.03.2025	134.51	131.31	131.60	134.05	5,217,795.00
06.03.2025	137.53	133.37	133.65	136.79	3,676,634.00
07.03.2025	140.42	136.00	136.19	140.04	3,356,009.00
10.03.2025	142.96	139.22	139.75	140.43	5,438,914.00
11.03.2025	140.90	136.90	140.90	137.88	3,837,188.00
12.03.2025	138.15	135.73	137.00	136.12	2,992,548.00
13.03.2025	138.26	135.23	135.79	137.72	3,164,245.00
14.03.2025	139.23	137.87	138.15	138.71	3,065,459.00
17.03.2025	143.37	138.60	138.98	142.90	4,510,536.00
18.03.2025	143.43	141.54	142.12	141.87	2,728,437.00
19.03.2025	142.73	141.58	142.02	141.97	2,527,686.00
20.03.2025	143.70	141.18	141.41	143.25	2,883,668.00
21.03.2025	145.22	142.00	142.27	144.30	9,254,820.00
24.03.2025	145.87	143.57	145.78	144.55	2,848,069.00
25.03.2025	146.45	143.77	145.28	144.50	2,382,008.00
26.03.2025	146.36	144.57	144.88	145.19	2,218,915.00
27.03.2025	146.41	144.40	145.00	145.30	2,332,965.00
28.03.2025	145.74	144.10	145.11	144.25	2,423,129.00
31.03.2025	144.68	143.03	144.12	144.52	4,212,322.00
01.04.2025	145.83	144.26	145.00	145.67	2,278,458.00
02.04.2025	145.60	143.30	145.00	144.87	2,020,578.00
03.04.2025	147.10	143.34	143.73	144.85	4,330,289.00
04.04.2025	144.68	135.03	143.10	135.34	4,004,408.00
07.04.2025	136.75	131.15	132.96	134.62	5,823,204.00
08.04.2025	136.83	131.16	135.26	132.53	3,423,118.00
09.04.2025	140.59	131.81	131.84	136.58	4,348,006.00
10.04.2025	141.29	135.43	136.17	139.39	3,839,492.00
11.04.2025	143.44	137.93	139.39	142.93	3,116,898.00
14.04.2025	146.21	142.51	143.16	145.50	2,600,149.00
15.04.2025	146.29	144.49	145.66	145.61	2,273,555.00
16.04.2025	145.78	142.69	145.49	142.97	2,215,838.00
17.04.2025	146.09	142.97	143.27	145.61	1,761,854.00
21.04.2025	145.02	141.04	145.02	141.93	2,710,159.00
22.04.2025	146.76	143.38	144.10	145.87	2,359,036.00
23.04.2025	146.47	142.83	146.09	143.73	2,410,898.00
24.04.2025	146.62	143.37	144.80	146.19	2,274,696.00
25.04.2025	147.25	145.42	146.57	146.60	1,836,542.00
28.04.2025	147.44	145.49	146.67	146.72	2,761,600.00
29.04.2025	147.13	145.62	146.12	145.97	2,233,154.00
30.04.2025	146.05	143.45	145.49	145.09	2,743,156.00
01.05.2025	146.93	143.98	145.18	145.10	3,327,750.00
02.05.2025	154.91	147.85	149.00	151.10	5,095,599.00
05.05.2025	155.34	150.72	151.33	154.74	4,308,140.00
06.05.2025	155.77	152.26	152.85	154.54	2,905,471.00
07.05.2025	160.70	153.67	158.01	155.50	5,429,649.00
08.05.2025	156.70	153.20	155.87	155.66	3,901,855.00
09.05.2025	156.20	153.07	155.67	153.30	1,965,011.00
12.05.2025	153.80	148.39	153.34	149.27	3,735,944.00
13.05.2025	150.37	148.23	148.23	149.06	3,055,966.00
14.05.2025	148.96	146.53	148.07	147.23	2,698,704.00
15.05.2025	150.62	147.63	147.74	149.57	3,671,482.00
16.05.2025	151.73	149.20	149.79	151.54	3,931,196.00
19.05.2025	152.21	149.04	149.70	150.48	3,990,528.00
20.05.2025	151.94	149.97	150.62	151.92	2,171,919.00
21.05.2025	151.52	150.31	150.72	150.50	2,643,685.00
22.05.2025	151.41	146.47	151.16	146.63	4,574,490.00
23.05.2025	147.93	146.46	146.87	146.89	2,108,652.00
27.05.2025	147.94	146.24	147.54	146.91	4,489,486.00
28.05.2025	147.85	146.39	146.96	146.88	2,278,742.00
29.05.2025	147.10	141.19	146.88	142.84	3,352,349.00
30.05.2025	144.07	141.61	143.19	143.78	5,543,682.00
02.06.2025	146.20	143.51	143.61	145.88	3,418,089.00
03.06.2025	146.27	144.67	145.23	146.24	2,863,814.00
04.06.2025	148.95	145.73	146.06	148.46	2,925,099.00
05.06.2025	148.97	146.87	148.90	147.88	2,610,065.00
06.06.2025	150.92	148.00	148.17	149.57	2,764,115.00
09.06.2025	149.44	146.02	149.01	146.92	3,031,806.00
10.06.2025	148.00	145.70	147.05	147.11	4,196,150.00
11.06.2025	147.71	145.54	147.00	147.68	1,749,386.00
12.06.2025	150.08	147.33	147.63	150.05	1,926,186.00
13.06.2025	150.30	148.29	149.05	148.48	1,703,472.00
16.06.2025	151.18	147.79	148.69	151.10	2,621,399.00
17.06.2025	151.07	149.52	151.04	150.33	2,241,304.00
18.06.2025	153.43	150.36	150.80	150.99	3,214,810.00
20.06.2025	152.63	149.91	151.75	150.56	6,554,493.00
23.06.2025	154.47	150.13	150.94	154.41	2,708,586.00
24.06.2025	158.11	155.33	156.63	157.95	4,141,497.00
25.06.2025	159.05	157.40	158.23	157.82	2,237,701.00
26.06.2025	158.14	156.94	157.74	157.73	1,454,045.00
27.06.2025	158.59	157.02	157.69	157.74	2,315,070.00
30.06.2025	159.91	156.86	157.74	159.70	2,698,397.00
01.07.2025	160.99	158.56	159.53	159.06	3,285,363.00
02.07.2025	159.10	156.76	158.41	157.03	2,901,497.00
03.07.2025	157.99	153.63	157.36	155.37	1,321,174.00
07.07.2025	156.15	153.33	155.72	153.53	2,502,199.00
08.07.2025	154.08	152.35	153.38	152.64	1,710,432.00
09.07.2025	153.11	151.31	153.11	152.68	1,845,047.00
10.07.2025	152.91	150.92	151.88	151.30	1,612,977.00
11.07.2025	151.34	148.37	151.14	148.69	1,840,292.00
14.07.2025	150.29	148.01	149.10	148.83	2,856,986.00
15.07.2025	149.26	146.97	148.60	148.74	2,075,909.00
16.07.2025	150.09	147.83	147.83	149.35	1,889,618.00
17.07.2025	150.34	148.56	149.00	149.83	1,827,823.00
18.07.2025	151.92	149.36	150.29	150.11	3,850,656.00
21.07.2025	153.59	149.79	150.30	153.39	2,758,328.00
22.07.2025	158.65	154.46	154.80	157.02	3,204,344.00
23.07.2025	156.90	153.29	156.62	153.73	2,585,301.00
24.07.2025	153.97	152.00	152.89	152.64	2,482,444.00
25.07.2025	153.21	151.48	152.96	151.68	1,450,491.00
28.07.2025	152.88	150.97	151.00	151.99	2,991,330.00
29.07.2025	153.29	146.97	152.41	147.79	3,145,349.00
30.07.2025	159.37	150.87	151.90	156.26	6,043,292.00
31.07.2025	156.19	152.20	155.28	152.49	3,639,616.00
01.08.2025	157.75	151.50	152.76	157.08	4,396,925.00
04.08.2025	160.32	156.37	157.71	159.77	2,741,429.00
05.08.2025	161.89	159.10	161.70	160.99	2,933,216.00
06.08.2025	163.07	159.59	161.30	163.00	2,597,012.00
07.08.2025	164.35	161.15	164.25	162.75	2,242,537.00
08.08.2025	167.76	163.25	163.49	167.64	4,589,514.00
11.08.2025	176.62	170.10	170.57	176.11	6,124,427.00
12.08.2025	178.80	174.39	176.30	177.91	3,725,979.00
13.08.2025	179.84	177.00	177.79	178.40	3,564,765.00
14.08.2025	180.90	177.38	177.81	179.01	3,747,828.00
15.08.2025	179.12	172.94	179.12	174.67	3,425,312.00
18.08.2025	173.41	168.08	172.33	169.16	3,599,702.00
19.08.2025	171.09	167.45	168.66	170.68	2,412,897.00
20.08.2025	172.49	170.00	170.69	171.33	2,289,649.00
21.08.2025	171.75	170.02	170.71	171.55	1,655,571.00
22.08.2025	173.11	170.19	172.43	171.40	1,707,299.00

צרו איתנו קשר *5988