גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמדיסיס

Amedisys

מניה AMED נאסד"ק USD

שער

98.51

שינוי

-0.09%

שינוי ב USD

-0.09

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	98.56	98.56	98.56	98.56	0.00
16:50	98.42	98.42	98.42	98.42	1,562.00
17:00	98.42	98.42	98.42	98.42	4,759.00
17:10	98.58	98.58	98.58	98.58	3,909.00
17:20	98.57	98.57	98.57	98.57	26,023.00
17:30	98.9	98.9	98.9	98.9	38,730.00
17:40	98.86	98.86	98.86	98.86	5,381.00
17:50	98.86	98.86	98.86	98.86	3,602.00
18:00	98.805	98.805	98.805	98.805	5,377.00
18:10	98.735	98.735	98.735	98.735	16,791.00
18:20	98.825	98.825	98.825	98.825	22,572.00
18:30	98.84	98.84	98.84	98.84	71,250.00
18:40	98.9	98.9	98.9	98.9	59,210.00
18:50	98.8125	98.8125	98.8125	98.8125	3,572.00
19:00	98.67	98.67	98.67	98.67	26,494.00
19:10	98.59	98.59	98.59	98.59	2,908.00
19:20	98.53	98.53	98.53	98.53	5,182.00
19:30	98.625	98.625	98.625	98.625	6,316.00
19:40	98.645	98.645	98.645	98.645	24,512.00
19:50	98.6	98.6	98.6	98.6	27,117.00
20:00	98.5	98.5	98.5	98.5	16,768.00
20:10	98.63	98.63	98.63	98.63	18,331.00
20:20	98.735	98.735	98.735	98.735	3,562.00
20:30	98.78	98.78	98.78	98.78	10,708.00
20:40	98.78	98.78	98.78	98.78	12,491.00
20:50	98.9	98.9	98.9	98.9	18,890.00
21:00	98.89	98.89	98.89	98.89	16,081.00
21:10	98.89	98.89	98.89	98.89	17,746.00
21:20	98.595	98.595	98.595	98.595	25,132.00
21:30	98.52	98.52	98.52	98.52	32,541.00
21:40	98.475	98.475	98.475	98.475	10,774.00
21:50	98.495	98.495	98.495	98.495	8,361.00
22:00	98.42	98.42	98.42	98.42	18,068.00
22:10	98.49	98.49	98.49	98.49	9,589.00
22:20	98.455	98.455	98.455	98.455	16,414.00
22:30	98.455	98.455	98.455	98.455	9,537.00
22:40	98.42	98.42	98.42	98.42	21,524.00
22:50	98.59	98.59	98.59	98.59	32,351.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	97.97	97.86	97.965	97.89	18,697.00
25.07.2025 17:30	97.93	97.695	97.92	97.7	43,052.00
25.07.2025 18:00	97.825	97.695	97.695	97.79	103,768.00
25.07.2025 18:30	97.83	97.8	97.83	97.83	81,802.00
25.07.2025 19:00	97.86	97.64	97.83	97.74	127,953.00
25.07.2025 19:30	97.76	97.7	97.72	97.73	131,223.00
25.07.2025 20:00	97.74	97.56	97.717	97.56	127,654.00
25.07.2025 20:30	97.59	97.51	97.56	97.56	149,500.00
25.07.2025 21:00	97.5899	97.45	97.56	97.5899	165,419.00
25.07.2025 21:30	97.69	97.576	97.595	97.665	190,287.00
25.07.2025 22:00	97.775	97.54	97.65	97.775	236,143.00
25.07.2025 22:30	98.11	97.751	97.751	97.93	1,045,603.00
28.07.2025 16:30	98.2	97.76	98.2	97.76	55,665.00
28.07.2025 17:00	97.85	97.745	97.82	97.85	93,672.00
28.07.2025 17:30	97.885	97.82	97.85	97.85	77,019.00
28.07.2025 18:00	97.8325	97.695	97.8325	97.695	167,270.00
28.07.2025 18:30	97.71	97.62	97.69	97.62	158,273.00
28.07.2025 19:00	97.625	97.45	97.625	97.54	186,086.00
28.07.2025 19:30	97.58	97.31	97.575	97.52	209,785.00
28.07.2025 20:00	97.55	97.44	97.55	97.55	311,181.00
28.07.2025 20:30	97.675	97.52	97.52	97.6	475,118.00
28.07.2025 21:00	97.62	97.42	97.49	97.62	413,351.00
28.07.2025 21:30	97.655	97.13	97.62	97.13	497,521.00
28.07.2025 22:00	97.2	97.06	97.08	97.115	456,930.00
28.07.2025 22:30	97.115	96.745	97.115	96.85	1,868,707.00
29.07.2025 16:30	97.25	96.875	97.1	97.25	25,148.00
29.07.2025 17:00	97.32	96.95	97.26	97.32	44,686.00
29.07.2025 17:30	97.49	97.29	97.315	97.4	100,212.00
29.07.2025 18:00	97.52	97.385	97.43	97.44	117,375.00
29.07.2025 18:30	97.48	97.38	97.44	97.46	78,040.00
29.07.2025 19:00	97.48	97.38	97.48	97.46	219,801.00
29.07.2025 19:30	97.49	97.42	97.45	97.42	195,862.00
29.07.2025 20:00	97.6	97.445	97.445	97.6	184,442.00
29.07.2025 20:30	97.61	97.46	97.61	97.46	250,321.00
29.07.2025 21:00	97.6	97.46	97.46	97.51	388,799.00
29.07.2025 21:30	97.54	97.51	97.51	97.51	168,147.00
29.07.2025 22:00	97.66	97.52	97.52	97.64	312,417.00
29.07.2025 22:30	97.63	97.47	97.625	97.55	433,132.00
30.07.2025 16:30	98.17	97.935	98.13	97.935	56,141.00
30.07.2025 17:00	97.94	97.67	97.925	97.815	162,049.00
30.07.2025 17:30	98.05	97.815	97.815	98.04	199,613.00
30.07.2025 18:00	98.265	97.95	98.03	98.24	357,496.00
30.07.2025 18:30	98.39	98.2	98.35	98.24	1,122,301.00
30.07.2025 19:00	98.2	98.14	98.14	98.2	222,004.00
30.07.2025 19:30	98.3	98.18	98.18	98.2425	789,752.00
30.07.2025 20:00	98.34	98.25	98.25	98.3132	1,091,121.00
30.07.2025 20:30	98.34	98.245	98.32	98.33	841,045.00
30.07.2025 21:00	98.405	98.29	98.3	98.34	1,395,485.00
30.07.2025 21:30	98.395	98.25	98.34	98.29	1,887,055.00
30.07.2025 22:00	98.32	98.24	98.29	98.27	2,726,661.00
30.07.2025 22:30	98.765	98.3	98.31	98.765	3,470,839.00
31.07.2025 16:30	98.66	98.39	98.42	98.605	11,769.00
31.07.2025 17:00	98.85	98.585	98.63	98.85	92,447.00
31.07.2025 17:30	98.94	98.58	98.86	98.58	275,865.00
31.07.2025 18:00	98.72	98.61	98.63	98.72	241,562.00
31.07.2025 18:30	98.77	98.71	98.76	98.73	434,691.00
31.07.2025 19:00	98.755	98.62	98.74	98.63	393,041.00
31.07.2025 19:30	98.66	98.545	98.64	98.58	444,179.00
31.07.2025 20:00	98.6	98.48	98.6	98.48	398,887.00
31.07.2025 20:30	98.53	98.3	98.53	98.38	365,007.00
31.07.2025 21:00	98.52	98.4	98.4	98.515	406,760.00
31.07.2025 21:30	98.515	98.49	98.51	98.49	260,573.00
31.07.2025 22:00	98.6	98.52	98.54	98.6	643,690.00
31.07.2025 22:30	98.61	98.51	98.6	98.61	1,018,159.00
01.08.2025 16:30	98.56	98.295	98.56	98.4324	9,813.00
01.08.2025 17:00	98.915	98.34	98.34	98.915	215,005.00
01.08.2025 17:30	98.925	98.735	98.925	98.735	111,299.00
01.08.2025 18:00	98.9	98.71	98.735	98.885	369,802.00
01.08.2025 18:30	98.95	98.67	98.915	98.67	533,781.00
01.08.2025 19:00	98.66	98.5063	98.655	98.66	515,716.00
01.08.2025 19:30	98.66	98.5	98.635	98.525	1,252,582.00
01.08.2025 20:00	98.82	98.525	98.525	98.815	1,119,915.00
01.08.2025 20:30	98.9	98.78	98.815	98.85	1,266,428.00
01.08.2025 21:00	98.92	98.4	98.875	98.45	1,921,558.00
01.08.2025 21:30	98.515	98.42	98.495	98.51	2,033,507.00
01.08.2025 22:00	98.51	98.43	98.4998	98.45	2,515,843.00
01.08.2025 22:30	98.675	98.385	98.44	98.56	2,743,101.00

צרו איתנו קשר *5988