גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אס.אם.אל הולדינג > גרפים

עדכון אחרון 16:42

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אס.אם.אל הולדינג

ASML Holding

מניה ASML נאסד"ק USD

שער

764.68

שינוי

+1.55%

שינוי ב USD

11.66

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	763.71	763.71	763.71	763.71	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	750.81	747.24	750.19	750.58	4,879,023.00
05.06.2025 17:30	750.58	750.58	750.58	750.58	327,665.00
05.06.2025 18:00	753.95	753.95	753.95	753.95	784,453.00
05.06.2025 18:30	754.64	752.495	753.09	754.23	15,134,893.00
05.06.2025 19:00	756.43	752.485	754.24	754.44	26,618,513.00
05.06.2025 19:30	754.8895	748.255	754.59	748.255	21,320,428.00
05.06.2025 20:00	752.07	747	747.96	752.07	21,257,528.00
05.06.2025 20:30	752.385	749.37	752.22	749.53	25,214,903.00
05.06.2025 21:00	750.28	746.125	750.28	749.15	31,555,441.00
05.06.2025 21:30	751.45	748.91	749.63	749.22	32,687,340.00
05.06.2025 22:00	749.1	744.24	749.1	746.95	26,151,928.00
05.06.2025 22:30	750.71	746.82	747.87	746.9475	41,653,569.00
06.06.2025 16:30	759.25	754.355	756.28	757.935	2,839,414.00
06.06.2025 17:00	758.775	756.765	757.885	757.92	7,907,936.00
06.06.2025 17:30	758.395	757.44	757.69	758.02	6,997,739.00
06.06.2025 18:00	759.83	757.24	757.9701	758.435	13,608,692.00
06.06.2025 18:30	761.99	758.79	758.79	760.95	18,081,404.00
06.06.2025 19:00	761.99	760.0201	761.2	760.34	18,824,119.00
06.06.2025 19:30	760.93	756.31	760.67	757.435	12,360,258.00
06.06.2025 20:00	758.2699	756.1	758	757.6515	17,907,543.00
06.06.2025 20:30	757.78	756.5606	757.78	757.42	12,160,186.00
06.06.2025 21:00	758.9117	757.57	757.57	758.265	20,378,613.00
06.06.2025 21:30	758.95	756.96	758.7	757.04	20,229,463.00
06.06.2025 22:00	757.48	754.9	757.27	755.12	38,925,871.00
06.06.2025 22:30	756.05	753.31	755.16	753.4	33,808,237.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	1,046.12	1,013.92	1,016.14	1,041.71	961,655.00
11.06.2024	1,038.91	1,019.69	1,027.49	1,036.01	788,834.00
12.06.2024	1,077.22	1,055.63	1,059.15	1,068.86	973,752.00
13.06.2024	1,061.00	1,038.74	1,053.73	1,052.71	1,105,690.00
14.06.2024	1,031.00	1,016.60	1,021.46	1,027.90	1,008,321.00
17.06.2024	1,054.38	1,032.67	1,044.19	1,052.47	827,312.00
18.06.2024	1,069.42	1,042.00	1,042.20	1,061.38	1,024,758.00
20.06.2024	1,063.15	1,045.02	1,058.23	1,050.74	1,149,659.00
21.06.2024	1,039.00	1,023.21	1,038.18	1,036.60	1,626,103.00
24.06.2024	1,034.71	1,002.01	1,033.17	1,002.01	1,013,137.00
25.06.2024	1,023.49	1,002.64	1,005.16	1,023.34	621,626.00
26.06.2024	1,023.60	1,003.90	1,014.00	1,016.60	757,526.00
27.06.2024	1,041.71	1,024.64	1,029.44	1,028.01	685,352.00
28.06.2024	1,048.81	1,015.45	1,028.00	1,022.73	811,190.00
01.07.2024	1,038.11	1,015.80	1,035.55	1,033.49	790,472.00
02.07.2024	1,047.99	1,025.86	1,026.77	1,047.89	626,078.00
03.07.2024	1,074.30	1,055.41	1,058.39	1,071.41	779,801.00
05.07.2024	1,082.79	1,069.34	1,079.75	1,074.48	770,514.00
08.07.2024	1,087.79	1,075.82	1,083.15	1,077.39	794,966.00
09.07.2024	1,081.52	1,059.35	1,079.70	1,059.97	917,048.00
10.07.2024	1,100.57	1,065.00	1,069.19	1,098.95	923,159.00
11.07.2024	1,110.09	1,061.56	1,109.98	1,062.50	1,147,972.00
12.07.2024	1,100.62	1,066.30	1,072.76	1,085.26	1,048,278.00
15.07.2024	1,098.73	1,060.37	1,097.44	1,063.63	1,331,878.00
16.07.2024	1,077.05	1,060.74	1,074.52	1,068.19	1,190,133.00
17.07.2024	979.99	928.70	978.58	932.06	4,977,768.00
18.07.2024	957.21	911.00	953.50	924.15	2,237,096.00
19.07.2024	920.34	891.66	915.23	895.37	2,023,403.00
22.07.2024	-99.99	-99.99	928.19	933.18	0.00
23.07.2024	940.41	929.18	935.38	932.81	1,017,424.00
24.07.2024	919.66	870.76	918.16	872.75	1,879,268.00
25.07.2024	886.37	850.18	873.00	862.63	2,074,686.00
26.07.2024	895.57	882.23	893.92	888.39	1,679,333.00
29.07.2024	898.00	869.02	886.99	870.55	1,228,220.00
30.07.2024	893.93	856.00	892.50	860.24	1,657,343.00
31.07.2024	942.24	917.04	925.52	936.70	2,372,314.00
01.08.2024	927.76	871.81	923.04	883.71	1,773,817.00
02.08.2024	828.59	795.89	824.20	809.35	3,585,638.00
05.08.2024	838.88	767.41	775.00	820.35	2,808,189.00
06.08.2024	860.01	835.53	840.36	843.01	1,813,694.00
07.08.2024	878.39	834.63	877.00	836.35	1,509,127.00
08.08.2024	878.63	849.26	860.97	876.65	1,320,127.00
09.08.2024	865.30	848.54	855.23	860.55	943,618.00
12.08.2024	866.97	852.82	861.75	852.86	1,110,147.00
13.08.2024	872.67	856.32	860.80	869.49	1,520,895.00
14.08.2024	890.39	870.46	887.59	879.58	886,699.00
15.08.2024	930.81	896.30	900.39	928.25	1,439,804.00
16.08.2024	922.46	913.03	916.16	918.66	803,344.00
19.08.2024	933.71	909.45	917.14	933.15	938,704.00
20.08.2024	936.38	917.35	935.98	926.18	873,117.00
21.08.2024	945.05	931.67	933.72	943.61	645,478.00
22.08.2024	943.99	904.59	943.00	907.71	1,083,584.00
23.08.2024	922.13	903.13	912.91	907.26	1,395,496.00
26.08.2024	904.64	882.45	903.54	883.31	1,240,081.00
27.08.2024	895.76	874.48	880.00	889.88	659,806.00
28.08.2024	897.46	880.42	890.70	888.13	707,725.00
29.08.2024	914.53	882.99	906.06	887.71	1,172,656.00
30.08.2024	906.93	888.94	900.05	903.87	990,566.00
03.09.2024	892.73	841.65	892.60	845.39	1,865,433.00
04.09.2024	822.72	799.23	805.00	811.48	2,263,303.00
05.09.2024	808.05	790.50	795.69	795.60	1,668,119.00
06.09.2024	792.93	750.87	792.80	752.79	3,115,305.00
09.09.2024	764.28	738.15	764.08	749.82	2,537,744.00
10.09.2024	752.00	734.25	749.91	751.38	1,523,064.00
11.09.2024	801.60	758.73	770.03	800.14	2,547,482.00
12.09.2024	808.69	793.72	801.39	800.17	1,307,476.00
13.09.2024	818.62	803.87	804.12	816.36	901,448.00
16.09.2024	809.23	792.14	808.96	803.04	1,148,481.00
17.09.2024	811.77	796.54	808.70	805.69	734,031.00
18.09.2024	810.91	786.37	800.09	787.84	1,245,958.00
19.09.2024	839.65	822.22	832.67	828.16	1,641,408.00
20.09.2024	810.19	789.66	809.56	795.28	2,746,357.00
23.09.2024	807.61	798.01	807.61	803.50	924,581.00
24.09.2024	816.50	801.00	809.55	814.00	794,153.00
25.09.2024	827.21	814.00	816.35	818.18	723,383.00
26.09.2024	862.00	839.70	860.33	852.44	1,564,949.00
27.09.2024	854.15	838.20	852.45	841.54	1,029,776.00
30.09.2024	842.16	819.70	836.55	833.25	929,065.00
01.10.2024	841.27	811.90	839.68	822.35	1,091,561.00
02.10.2024	839.27	816.50	820.80	832.19	883,441.00
03.10.2024	837.51	823.79	825.91	832.41	651,318.00
04.10.2024	839.34	825.96	836.05	833.00	861,957.00
07.10.2024	823.00	811.01	811.72	817.25	839,787.00
08.10.2024	830.83	820.07	822.50	824.26	1,223,268.00
09.10.2024	846.12	826.37	829.83	845.90	972,283.00
10.10.2024	835.63	821.50	825.00	833.97	875,251.00
11.10.2024	845.00	828.41	829.92	840.69	964,320.00
14.10.2024	873.25	852.16	852.52	872.27	1,767,492.00
15.10.2024	873.65	717.50	867.22	730.43	9,301,856.00
16.10.2024	717.48	677.27	710.97	683.52	10,250,710.00
17.10.2024	703.88	677.12	692.64	700.60	7,191,859.00
18.10.2024	726.46	713.18	717.67	723.26	4,531,207.00
21.10.2024	724.85	708.79	724.00	714.10	2,175,404.00
22.10.2024	724.11	717.64	723.00	720.91	2,061,755.00
23.10.2024	716.31	700.10	714.05	708.62	1,666,526.00
24.10.2024	720.00	706.45	719.99	710.81	1,852,372.00
25.10.2024	723.25	711.23	715.99	711.70	1,372,460.00
28.10.2024	711.50	703.99	708.39	708.65	1,180,783.00
29.10.2024	715.94	703.69	707.74	715.14	1,443,074.00
30.10.2024	695.62	682.62	693.55	683.83	3,078,481.00
31.10.2024	683.00	667.22	682.98	672.55	2,392,916.00
04.11.2024	678.43	670.82	676.05	671.16	1,230,192.00
05.11.2024	685.52	673.47	673.51	676.46	1,279,647.00
06.11.2024	673.04	654.77	668.55	661.43	3,201,350.00
07.11.2024	679.84	669.81	674.11	677.21	1,745,126.00
11.11.2024	671.98	661.94	671.77	671.31	1,516,422.00
12.11.2024	676.54	662.83	672.64	669.18	1,666,375.00
13.11.2024	673.68	656.78	664.62	673.41	2,450,955.00
14.11.2024	712.00	691.53	705.67	692.96	3,847,377.00
15.11.2024	679.88	657.52	678.36	658.63	3,057,393.00
18.11.2024	668.86	648.00	651.07	665.23	1,739,104.00
19.11.2024	671.41	653.47	662.82	662.16	1,544,298.00
20.11.2024	658.48	645.45	656.53	658.43	1,590,812.00
21.11.2024	673.06	649.02	653.91	672.16	2,808,826.00
22.11.2024	674.80	666.22	667.80	672.88	1,273,235.00
25.11.2024	686.71	678.00	685.00	684.47	1,507,535.00
26.11.2024	681.85	666.83	679.59	671.97	1,420,479.00
27.11.2024	672.69	659.61	669.76	670.48	1,210,102.00
29.11.2024	699.65	678.54	678.86	686.61	1,705,987.00
02.12.2024	713.68	680.70	681.75	711.47	2,298,901.00
03.12.2024	721.33	700.62	702.65	718.06	1,644,218.00
04.12.2024	724.94	716.93	723.79	719.92	1,474,219.00
05.12.2024	729.22	708.00	729.15	711.50	1,797,159.00
06.12.2024	717.21	707.08	711.74	708.98	1,172,358.00
09.12.2024	723.21	705.65	713.25	706.52	1,240,017.00
10.12.2024	718.30	700.57	716.61	705.27	1,205,264.00
11.12.2024	718.00	706.49	711.89	714.43	1,179,729.00
12.12.2024	719.88	710.63	713.34	713.10	862,398.00
13.12.2024	724.98	716.22	718.58	718.58	1,448,721.00
16.12.2024	731.00	713.33	720.05	722.38	1,484,501.00
17.12.2024	745.12	732.68	740.00	735.19	1,675,576.00
18.12.2024	757.19	715.48	748.51	719.49	2,218,116.00
19.12.2024	720.83	708.78	717.74	710.26	1,563,019.00
20.12.2024	720.40	696.28	700.15	705.68	2,697,620.00
23.12.2024	722.05	707.08	707.09	721.04	1,230,724.00
24.12.2024	720.20	715.00	716.39	719.71	586,744.00
26.12.2024	720.50	711.11	714.21	715.86	731,700.00
27.12.2024	717.50	708.59	717.49	713.59	940,922.00
30.12.2024	702.81	694.47	700.00	696.15	1,199,824.00
31.12.2024	702.98	687.43	701.39	693.08	960,801.00
06.01.2025	781.09	749.65	751.06	768.51	2,632,109.00
07.01.2025	778.39	753.49	775.00	757.58	1,454,239.00
08.01.2025	753.33	737.00	753.00	743.98	1,149,116.00
10.01.2025	751.30	735.40	751.00	739.01	1,479,539.00
13.01.2025	729.00	717.59	721.20	727.41	1,319,278.00
14.01.2025	739.52	728.06	737.54	736.29	1,020,431.00
15.01.2025	744.47	725.19	739.46	726.30	1,857,752.00
16.01.2025	771.56	748.46	758.80	750.28	2,278,759.00
17.01.2025	769.20	751.50	767.91	756.33	1,897,102.00
21.01.2025	767.72	755.49	763.00	763.00	1,251,635.00
22.01.2025	784.82	765.89	777.75	766.71	1,665,121.00
23.01.2025	747.75	736.00	740.01	746.24	1,744,973.00
24.01.2025	750.00	729.30	749.36	732.25	1,502,290.00
27.01.2025	690.60	671.94	672.79	690.15	4,584,990.00
28.01.2025	693.45	666.60	678.80	683.35	2,774,128.00
29.01.2025	728.46	704.60	727.16	712.65	4,955,696.00
30.01.2025	745.59	730.58	740.10	736.99	2,721,188.00
31.01.2025	754.60	737.77	748.09	739.31	1,978,043.00
03.02.2025	732.14	717.91	719.13	731.78	624,727.00
04.02.2025	742.69	729.28	736.90	731.41	1,390,269.00
05.02.2025	740.75	722.40	729.24	739.89	768,680.00
06.02.2025	742.41	735.01	737.69	739.13	1,117,401.00
07.02.2025	742.32	723.74	739.05	727.70	1,309,589.00
10.02.2025	745.56	735.88	736.72	744.08	985,095.00
11.02.2025	753.48	743.88	744.67	752.98	1,080,711.00
12.02.2025	756.79	733.56	738.35	756.17	1,076,210.00
13.02.2025	775.50	752.75	754.77	774.89	1,097,404.00
14.02.2025	778.35	748.68	778.22	751.55	2,041,678.00
18.02.2025	758.93	738.60	757.44	744.22	1,712,188.00
19.02.2025	752.87	741.69	743.96	744.80	1,456,148.00
20.02.2025	755.51	740.42	751.35	743.09	1,183,751.00
21.02.2025	745.71	733.20	744.15	737.21	1,463,424.00
24.02.2025	750.88	734.70	746.13	735.96	1,468,748.00
25.02.2025	738.98	726.21	732.19	730.19	1,688,970.00
26.02.2025	753.77	738.91	743.82	746.93	1,396,679.00
27.02.2025	744.80	696.91	743.42	697.70	2,335,925.00
28.02.2025	713.50	697.51	706.82	709.08	1,770,743.00
03.03.2025	732.35	692.48	722.04	699.86	2,278,966.00
04.03.2025	721.30	692.69	698.27	708.22	2,041,673.00
05.03.2025	740.55	719.30	731.62	739.75	1,750,417.00
06.03.2025	731.17	711.00	718.85	714.84	1,423,377.00
07.03.2025	734.00	715.50	726.16	732.22	1,419,866.00
10.03.2025	699.00	676.00	697.98	683.11	2,315,714.00
11.03.2025	702.00	681.26	698.82	690.21	1,615,410.00
12.03.2025	708.30	696.74	704.14	703.37	1,304,235.00
13.03.2025	705.30	688.26	697.84	694.59	1,398,127.00
14.03.2025	720.03	705.36	707.68	714.00	1,366,621.00
17.03.2025	734.54	717.21	718.05	730.33	1,422,729.00
18.03.2025	734.19	719.99	729.90	731.11	1,006,503.00
19.03.2025	746.75	725.06	729.11	734.91	1,079,779.00
20.03.2025	735.40	724.23	725.01	734.06	1,270,026.00
21.03.2025	721.35	711.21	711.79	716.22	1,965,752.00
24.03.2025	731.95	726.34	728.03	727.84	1,103,639.00
25.03.2025	735.00	725.42	732.06	726.74	1,243,556.00
26.03.2025	719.99	702.23	715.90	705.76	1,266,132.00
27.03.2025	702.48	689.00	698.49	690.63	1,284,629.00
28.03.2025	687.44	672.05	685.13	674.58	1,334,343.00
31.03.2025	665.16	652.88	660.26	662.63	1,683,076.00
01.04.2025	670.64	656.35	664.57	667.34	1,209,450.00
02.04.2025	676.39	660.83	664.39	669.01	1,093,103.00
03.04.2025	650.97	622.82	649.53	623.22	2,871,965.00
04.04.2025	626.38	597.69	621.95	605.55	3,855,878.00
07.04.2025	652.85	578.51	586.50	615.84	4,129,300.00
08.04.2025	637.90	582.89	632.02	595.37	2,576,997.00
09.04.2025	692.29	606.86	618.02	687.26	3,856,689.00
10.04.2025	661.66	627.63	656.16	649.55	2,934,247.00
11.04.2025	672.00	651.39	656.06	668.81	2,159,897.00
14.04.2025	680.03	662.73	676.44	672.87	1,571,875.00
15.04.2025	687.53	676.69	679.38	683.16	2,089,185.00
16.04.2025	653.13	624.16	647.00	634.93	4,016,229.00
17.04.2025	647.66	636.93	644.36	640.16	1,437,103.00
21.04.2025	633.66	614.06	632.00	624.69	1,551,847.00
22.04.2025	645.61	631.00	638.81	638.69	1,955,536.00
23.04.2025	666.49	654.79	664.24	657.98	1,845,389.00
24.04.2025	678.32	662.56	666.53	675.00	1,766,554.00
25.04.2025	681.75	664.59	666.90	677.27	1,278,684.00
28.04.2025	674.44	661.08	672.17	672.76	1,006,627.00
29.04.2025	673.63	663.00	665.60	666.11	1,101,132.00
30.04.2025	669.50	651.46	657.59	668.08	1,036,741.00
01.05.2025	675.15	662.46	675.15	666.72	1,064,122.00
02.05.2025	695.00	685.60	685.68	690.33	1,214,002.00
05.05.2025	690.42	682.73	685.00	683.36	902,545.00
06.05.2025	686.36	675.50	676.31	679.99	762,072.00
07.05.2025	701.96	683.46	685.78	700.39	1,039,376.00
08.05.2025	716.81	705.70	711.11	708.03	1,035,614.00
09.05.2025	710.51	703.90	709.21	706.21	881,993.00
12.05.2025	750.52	729.38	730.42	750.20	2,566,687.00
13.05.2025	764.87	744.54	745.26	763.90	1,809,702.00
14.05.2025	773.70	764.27	765.00	768.91	1,154,010.00
15.05.2025	767.00	755.21	763.67	758.36	1,508,655.00
16.05.2025	753.45	742.21	752.88	748.10	1,089,775.00
19.05.2025	750.00	737.27	739.73	749.13	976,946.00
20.05.2025	748.98	741.30	745.63	748.76	354,613.00
21.05.2025	755.79	735.49	749.01	737.17	1,056,976.00
22.05.2025	747.21	734.15	736.32	740.70	862,388.00
23.05.2025	735.99	722.52	724.60	732.49	1,518,682.00
27.05.2025	761.21	749.95	751.36	756.79	1,382,187.00
28.05.2025	756.39	744.81	752.14	746.51	1,234,900.00
29.05.2025	759.55	744.84	757.83	747.07	1,153,920.00
30.05.2025	745.96	723.00	745.01	736.77	1,784,202.00
02.06.2025	746.95	732.66	733.29	746.53	811,636.00
03.06.2025	748.55	732.20	732.66	747.25	1,083,342.00
04.06.2025	752.77	740.41	751.18	742.78	1,158,884.00
05.06.2025	756.46	744.00	754.13	747.76	1,504,226.00
06.06.2025	762.10	752.80	756.05	753.02	1,344,630.00

צרו איתנו קשר *5988