גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

159.34

שינוי

+1.33%

שינוי ב USD

2.09

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	158.5454	158.5454	158.5454	158.5454	0.00
16:50	158.33	158.33	158.33	158.33	6,278,150.00
17:00	158.565	158.565	158.565	158.565	7,039,170.00
17:10	159.14	159.14	159.14	159.14	8,644,480.00
17:20	159.7352	159.7352	159.7352	159.7352	8,595,890.00
17:30	160.81	160.81	160.81	160.81	14,718,280.00
17:40	160.8099	160.8099	160.8099	160.8099	7,851,770.00
17:50	159.98	159.98	159.98	159.98	5,104,700.00
18:00	159.75	159.75	159.75	159.75	7,074,220.00
18:10	159.3488	159.3488	159.3488	159.3488	4,658,250.00
18:20	159.52	159.52	159.52	159.52	4,570,550.00
18:30	159.94	159.94	159.94	159.94	4,071,030.00
18:40	159.765	159.765	159.765	159.765	3,348,720.00
18:50	159.5552	159.5552	159.5552	159.5552	3,552,670.00
19:00	159.4614	159.4614	159.4614	159.4614	5,122,200.00
19:20	159.495	159.495	159.495	159.495	3,625,000.00
19:30	159.525	159.525	159.525	159.525	3,382,000.00
19:40	159.135	159.135	159.135	159.135	4,081,200.00
19:50	158.8899	158.8899	158.8899	158.8899	3,585,400.00
20:00	159.03	159.03	159.03	159.03	5,351,400.00
20:10	159.34	159.34	159.34	159.34	17,004,500.00
20:20	159.34	159.34	159.34	159.34	153,600.00
20:30	159.34	159.34	159.34	159.34	198,600.00
20:40	159.34	159.34	159.34	159.34	76,900.00
20:50	159.34	159.34	159.34	159.34	194,300.00
21:00	159.34	159.34	159.34	159.34	72,900.00
21:10	159.34	159.34	159.34	159.34	66,000.00
21:20	159.34	159.34	159.34	159.34	66,800.00
21:30	159.34	159.34	159.34	159.34	29,800.00
21:40	159.34	159.34	159.34	159.34	54,800.00
21:50	159.34	159.34	159.34	159.34	47,200.00
22:00	159.34	159.34	159.34	159.34	24,800.00
22:10	159.34	159.34	159.34	159.34	31,900.00
22:20	159.34	159.34	159.34	159.34	33,100.00
22:30	159.34	159.34	159.34	159.34	77,200.00
22:40	159.34	159.34	159.34	159.34	77,300.00
22:50	159.34	159.34	159.34	159.34	81,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025 17:00	157.225	156.6386	156.6386	157.09	297,854,740.00
30.06.2025 17:30	157.475	156.955	157.03	157.425	262,788,443.00
30.06.2025 18:00	157.56	156.78	157.5113	156.9599	376,404,516.00
30.06.2025 18:30	158.2	157.01	157.01	158.16	464,412,790.00
30.06.2025 19:00	158.0969	157.6	158.04	157.7001	778,246,190.00
30.06.2025 19:30	158.09	157.71	157.71	158	934,762,480.00
30.06.2025 20:00	158.14	157.758	158.05	157.8288	1,053,898,390.00
30.06.2025 20:30	158.03	157.6299	157.8155	157.815	913,000,070.00
30.06.2025 21:00	158.01	157.565	157.795	157.6901	1,218,095,530.00
30.06.2025 21:30	157.82	156.92	157.53	157.73	1,055,032,040.00
30.06.2025 22:00	158.0786	157.702	157.78	157.9551	1,186,867,310.00
30.06.2025 22:30	158.51	157.8451	157.9426	157.98	1,064,819,470.00
01.07.2025 16:30	156.9	155.8401	156.765	156.06	93,271,953.00
01.07.2025 17:00	156.25	154.5001	156.02	154.5001	142,968,586.00
01.07.2025 17:30	154.68	152.97	154.68	153.0718	264,088,825.00
01.07.2025 18:00	153.44	151.525	152.945	152.9	540,469,560.00
01.07.2025 18:30	153.2	152.225	152.818	152.71	749,345,310.00
01.07.2025 19:00	153.475	152.425	152.825	153.355	959,287,180.00
01.07.2025 19:30	154.745	153.32	153.43	154.395	1,274,278,560.00
01.07.2025 20:00	154.955	154.1548	154.35	154.2731	1,465,426,820.00
01.07.2025 20:30	154.8712	154.015	154.2901	154.4818	1,401,878,680.00
01.07.2025 21:00	154.705	154.4117	154.59	154.415	1,037,878,430.00
01.07.2025 21:30	154.64	153.505	154.34	153.565	1,348,906,630.00
01.07.2025 22:00	153.74	152.96	153.385	153.7	1,638,766,650.00
01.07.2025 22:30	154.03	153.27	153.69	153.3	1,565,832,950.00
02.07.2025 16:30	155.205	153.01	153.01	154.475	99,446,712.00
02.07.2025 17:00	155.9701	154.4899	154.4899	155.96	188,326,362.00
02.07.2025 17:30	157.33	156.0781	156.25	157.065	296,990,194.00
02.07.2025 18:00	157.555	156.315	157.08	156.3881	512,295,360.00
02.07.2025 18:30	156.695	156.09	156.36	156.695	609,550,690.00
02.07.2025 19:00	157.2301	156.6078	156.64	157.135	811,463,130.00
02.07.2025 19:30	157.52	156.921	156.921	157.24	760,529,440.00
02.07.2025 20:00	157.4548	157.1499	157.25	157.1866	978,661,260.00
02.07.2025 20:30	157.27	156.93	157.2011	157.1499	1,131,672,960.00
02.07.2025 21:00	157.145	156.73	157.145	156.955	1,149,447,350.00
02.07.2025 21:30	157.0501	156.7	156.94	156.7	1,085,194,780.00
02.07.2025 22:00	157.0086	156.545	156.735	156.89	1,295,537,070.00
02.07.2025 22:30	157.4	156.81	156.81	157.31	1,183,300,050.00
03.07.2025 16:30	158.8228	157.86	158.32	158.72	119,068,296.00
03.07.2025 17:00	160.92	158.87	158.87	160.605	280,957,834.00
03.07.2025 17:30	160.8099	159.4954	160.6025	159.7352	372,104,730.00
03.07.2025 18:00	159.94	159.28	159.7413	159.78	384,329,910.00
03.07.2025 18:30	159.96	159.3501	159.795	159.3752	740,634,070.00
03.07.2025 19:00	159.6486	159.45	159.5287	159.4535	882,399,220.00
03.07.2025 19:30	159.295	158.6422	159.255	159.2654	976,247,820.00
03.07.2025 20:00	159.34	159.34	159.34	159.34	22,750,420.00
03.07.2025 20:30	159.34	159.34	159.34	159.34	142,994,100.00
03.07.2025 21:00	159.34	159.34	159.34	159.34	143,115,100.00
03.07.2025 21:30	159.34	159.34	159.34	159.34	143,211,300.00
03.07.2025 22:00	159.34	159.34	159.34	159.34	143,455,100.00
03.07.2025 22:30	159.34	159.34	159.34	159.34	143,577,200.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	130.77	127.04	127.49	128.24	233,001,000.00
09.07.2024	133.82	128.65	130.35	131.38	280,272,600.00
10.07.2024	135.10	132.42	134.03	134.93	236,642,700.00
11.07.2024	136.15	127.05	135.75	127.33	369,205,300.00
12.07.2024	131.92	127.22	128.26	129.28	248,590,500.00
15.07.2024	131.39	127.18	130.56	128.44	204,142,800.00
16.07.2024	129.04	124.58	128.44	126.36	209,225,000.00
17.07.2024	121.85	116.72	121.35	117.97	384,429,400.00
18.07.2024	122.40	116.56	121.85	121.09	318,329,600.00
19.07.2024	121.60	117.37	120.35	117.93	213,351,300.00
22.07.2024	-99.99	-99.99	120.35	121.43	0.00
23.07.2024	124.69	122.10	122.78	122.59	169,164,400.00
24.07.2024	119.95	113.44	119.17	114.25	317,399,300.00
25.07.2024	116.63	106.30	113.04	112.28	455,881,600.00
26.07.2024	116.20	111.58	116.19	113.06	292,134,300.00
29.07.2024	116.28	111.30	113.69	111.59	243,836,200.00
30.07.2024	111.99	102.54	111.52	103.73	469,064,400.00
31.07.2024	118.34	110.88	112.90	117.02	461,214,500.00
01.08.2024	120.16	106.81	117.53	109.21	509,892,100.00
02.08.2024	108.72	101.37	103.76	107.27	469,361,100.00
05.08.2024	103.41	90.69	92.06	100.45	547,041,600.00
06.08.2024	107.71	100.55	103.84	103.99	394,371,400.00
07.08.2024	108.80	98.69	107.81	98.91	400,651,300.00
08.08.2024	105.50	97.52	102.00	104.97	385,562,100.00
09.08.2024	106.60	103.43	105.64	104.75	287,749,000.00
12.08.2024	111.07	106.26	106.32	109.02	321,771,700.00
13.08.2024	116.23	111.58	112.44	116.14	308,089,700.00
14.08.2024	118.60	114.07	118.53	118.08	336,471,800.00
15.08.2024	123.24	117.47	118.76	122.86	313,027,200.00
16.08.2024	125.00	121.18	121.94	124.58	298,838,800.00
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988