גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 22:19

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלקטרוניק ארטס

Electronic Arts

מניה EA נאסד"ק USD

שער

147.7010

שינוי

+0.53%

שינוי ב USD

0.78

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	146.65	146.65	146.65	146.65	0.00
16:50	146.25	146.25	146.25	146.25	81,896.00
17:00	146.15	146.15	146.15	146.15	60,404.00
17:10	146.475	146.475	146.475	146.475	49,217.00
17:20	146.7	146.7	146.7	146.7	49,671.00
17:30	146.805	146.805	146.805	146.805	61,622.00
17:40	146.62	146.62	146.62	146.62	23,297.00
17:50	146.9	146.9	146.9	146.9	58,277.00
18:00	146.875	146.875	146.875	146.875	83,533.00
18:10	146.925	146.925	146.925	146.925	106,726.00
18:20	146.94	146.94	146.94	146.94	122,987.00
18:30	147.7	147.7	147.7	147.7	102,284.00
18:40	147.63	147.63	147.63	147.63	66,233.00
18:50	147.425	147.425	147.425	147.425	73,148.00
19:00	147.405	147.405	147.405	147.405	34,329.00
19:10	147.34	147.34	147.34	147.34	65,523.00
19:20	147.35	147.35	147.35	147.35	80,687.00
19:30	147.2	147.2	147.2	147.2	61,691.00
19:40	147.02	147.02	147.02	147.02	29,018.00
19:50	147.165	147.165	147.165	147.165	21,839.00
20:00	147.01	147.01	147.01	147.01	27,983.00
20:10	146.9	146.9	146.9	146.9	36,005.00
20:20	146.86	146.86	146.86	146.86	35,102.00
20:30	146.875	146.875	146.875	146.875	14,843.00
20:40	146.82	146.82	146.82	146.82	21,331.00
20:50	146.855	146.855	146.855	146.855	20,056.00
21:00	147.155	147.155	147.155	147.155	145,609.00
21:10	147.02	147.02	147.02	147.02	40,902.00
21:20	147.54	147.54	147.54	147.54	121,593.00
21:30	147.49	147.49	147.49	147.49	40,215.00
21:40	147.69	147.69	147.69	147.69	31,842.00
21:50	147.85	147.85	147.85	147.85	44,962.00
22:00	147.77	147.77	147.77	147.77	33,266.00
22:10	147.88	147.88	147.88	147.88	240,042.00
22:20	147.86	147.86	147.86	147.86	47,334.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	150.15	149.355	149.36	149.995	3,645,368.00
06.06.2025 17:30	150.8104	150.045	150.075	150.085	4,713,058.00
06.06.2025 18:00	150.21	149.29	150.11	149.3	6,962,327.00
06.06.2025 18:30	149.58	149.12	149.21	149.485	7,532,626.00
06.06.2025 19:00	149.6	149.19	149.48	149.46	9,650,374.00
06.06.2025 19:30	149.495	148.815	149.47	149.04	9,085,922.00
06.06.2025 20:00	149.11	148.835	149.035	149.03	8,950,344.00
06.06.2025 20:30	149.42	149.03	149.03	149.415	11,576,382.00
06.06.2025 21:00	149.5125	149.37	149.405	149.415	13,095,082.00
06.06.2025 21:30	149.51	149.25	149.4575	149.26	10,096,040.00
06.06.2025 22:00	149.555	149.25	149.25	149.465	18,347,699.00
06.06.2025 22:30	149.835	149.44	149.535	149.525	18,060,503.00
09.06.2025 16:30	149.275	146.19	149.275	146.35	586,441.00
09.06.2025 17:00	147.245	146.305	146.305	147.2096	2,008,623.00
09.06.2025 17:30	147.05	146.03	147.0063	147.05	2,769,720.00
09.06.2025 18:00	147.235	146.69	147.05	147.225	3,923,702.00
09.06.2025 18:30	147.26	146.85	147.26	146.86	5,666,404.00
09.06.2025 19:00	146.93	146.64	146.86	146.88	8,068,292.00
09.06.2025 19:30	147	146.81	146.87	146.92	7,549,858.00
09.06.2025 20:00	147.045	146.75	146.88	147.02	7,370,187.00
09.06.2025 20:30	147.07	146.61	147.02	146.61	7,868,796.00
09.06.2025 21:00	146.6229	146.38	146.6229	146.545	9,189,954.00
09.06.2025 21:30	146.63	146.33	146.5	146.61	10,662,148.00
09.06.2025 22:00	146.74	146.4	146.56	146.74	10,877,182.00
09.06.2025 22:30	146.99	146.7	146.745	146.85	13,408,410.00
10.06.2025 16:30	147.06	145.81	147.06	146.25	1,926,573.00
10.06.2025 17:00	146.925	146.24	146.43	146.835	2,459,803.00
10.06.2025 17:30	146.93	146.62	146.745	146.8	4,001,003.00
10.06.2025 18:00	147.715	146.84	146.84	147.69	8,163,102.00
10.06.2025 18:30	147.75	147.31	147.56	147.34	8,681,249.00
10.06.2025 19:00	147.36	147.055	147.295	147.055	13,846,858.00
10.06.2025 19:30	147.2	146.91	147.0795	146.925	10,340,023.00
10.06.2025 20:00	147.005	146.76	146.935	146.83	12,370,310.00
10.06.2025 20:30	147.155	146.775	146.87	147.125	9,901,602.00
10.06.2025 21:00	147.61	146.96	147.03	147.575	14,342,502.00
10.06.2025 21:30	147.98	147.6	147.6	147.84	18,455,244.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	137.56	134.79	135.32	136.69	2,221,131.00
12.06.2024	137.83	135.54	137.02	135.63	2,243,572.00
13.06.2024	138.07	135.40	135.68	135.87	1,843,288.00
14.06.2024	136.25	135.09	135.58	135.98	1,586,407.00
17.06.2024	137.61	135.01	135.63	137.53	1,738,351.00
18.06.2024	138.22	136.76	137.73	138.13	1,758,108.00
20.06.2024	138.71	137.04	137.77	137.85	2,107,072.00
21.06.2024	139.15	137.24	138.40	139.06	2,978,703.00
24.06.2024	141.82	139.29	139.50	141.23	2,156,397.00
25.06.2024	141.24	139.48	141.01	140.63	1,654,954.00
26.06.2024	141.06	139.88	140.22	140.57	1,507,211.00
27.06.2024	141.21	139.30	141.21	139.52	1,361,746.00
28.06.2024	140.50	138.78	139.91	139.33	2,403,689.00
01.07.2024	139.71	137.11	139.71	137.32	1,284,645.00
02.07.2024	138.94	137.47	137.89	138.88	1,285,549.00
03.07.2024	139.42	138.11	139.09	138.67	799,118.00
05.07.2024	138.44	137.28	138.03	138.26	1,195,044.00
08.07.2024	139.71	137.19	138.21	139.65	1,568,110.00
09.07.2024	141.83	138.82	139.81	140.58	1,901,812.00
10.07.2024	144.40	140.38	141.01	144.09	2,753,607.00
11.07.2024	146.70	143.74	144.17	145.30	2,383,215.00
12.07.2024	147.41	144.82	145.90	145.68	2,105,050.00
15.07.2024	146.68	143.81	145.00	145.00	2,108,500.00
16.07.2024	147.47	145.58	146.02	146.67	2,013,173.00
17.07.2024	148.22	146.24	146.67	147.00	2,424,537.00
18.07.2024	147.68	145.40	147.25	146.52	2,414,967.00
19.07.2024	146.00	140.09	145.97	140.20	4,780,295.00
22.07.2024	-99.99	-99.99	140.74	142.45	0.00
23.07.2024	142.57	140.66	142.02	141.99	2,611,011.00
24.07.2024	142.82	140.95	142.12	141.18	2,313,212.00
25.07.2024	143.15	141.45	142.39	141.81	2,536,366.00
26.07.2024	145.49	141.62	141.62	145.18	2,340,706.00
29.07.2024	147.98	145.00	145.00	147.85	2,863,417.00
30.07.2024	150.90	147.83	148.21	149.12	4,071,958.00
31.07.2024	153.51	146.68	151.00	150.94	4,422,766.00
01.08.2024	150.95	146.50	150.73	148.40	2,710,856.00
02.08.2024	150.13	146.68	148.11	148.83	1,822,143.00
05.08.2024	148.04	144.15	146.69	145.50	2,741,200.00
06.08.2024	148.28	145.14	146.14	145.73	1,838,522.00
07.08.2024	147.63	144.31	146.24	144.41	1,624,823.00
08.08.2024	147.16	144.76	145.24	147.02	1,438,235.00
09.08.2024	147.23	145.15	147.08	146.60	2,620,602.00
12.08.2024	148.20	145.49	146.11	145.91	1,794,369.00
13.08.2024	147.45	145.72	146.35	146.90	1,431,979.00
14.08.2024	146.95	145.61	146.38	146.46	838,740.00
15.08.2024	148.46	146.45	147.86	147.04	1,352,140.00
16.08.2024	148.79	145.74	146.35	148.36	1,815,895.00
19.08.2024	149.72	147.62	147.91	149.67	2,250,667.00
20.08.2024	149.70	148.30	149.65	149.05	1,131,924.00
21.08.2024	149.98	148.87	149.10	149.75	1,291,106.00
22.08.2024	150.06	146.73	149.12	147.13	1,423,789.00
23.08.2024	148.51	146.15	148.51	147.62	1,477,445.00
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

צרו איתנו קשר *5988