גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסנט גרופ > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנט גרופ

Essent Group

מניה ESNT ניו-יורק USD

שער

59.62

שינוי

-0.77%

שינוי ב USD

-0.46

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	60.21	60.21	60.21	60.21	0.00
16:50	60.04	60.04	60.04	60.04	2,795.00
17:00	60.03	60.03	60.03	60.03	2,617.00
17:10	60.11	60.11	60.11	60.11	3,201.00
17:20	60.21	60.21	60.21	60.21	2,838.00
17:30	60.17	60.17	60.17	60.17	3,178.00
17:40	60.09	60.09	60.09	60.09	2,656.00
17:50	59.965	59.965	59.965	59.965	2,418.00
18:00	60.045	60.045	60.045	60.045	2,486.00
18:10	60.08	60.08	60.08	60.08	2,802.00
18:20	60.1	60.1	60.1	60.1	2,710.00
18:30	59.98	59.98	59.98	59.98	3,557.00
18:40	60.035	60.035	60.035	60.035	1,784.00
18:50	60.1	60.1	60.1	60.1	3,412.00
19:00	60.14	60.14	60.14	60.14	7,536.00
19:10	60.115	60.115	60.115	60.115	2,292.00
19:20	60.11	60.11	60.11	60.11	3,024.00
19:30	60.12	60.12	60.12	60.12	2,107.00
19:40	60.13	60.13	60.13	60.13	1,604.00
19:50	60.105	60.105	60.105	60.105	2,263.00
20:00	60.04	60.04	60.04	60.04	2,144.00
20:10	60.065	60.065	60.065	60.065	1,308.00
20:20	60.07	60.07	60.07	60.07	3,442.00
20:30	60.03	60.03	60.03	60.03	2,034.00
20:40	59.93	59.93	59.93	59.93	3,690.00
20:50	59.92	59.92	59.92	59.92	3,091.00
21:00	59.925	59.925	59.925	59.925	3,716.00
21:10	59.88	59.88	59.88	59.88	3,649.00
21:20	59.915	59.915	59.915	59.915	3,358.00
21:30	59.82	59.82	59.82	59.82	4,631.00
21:40	59.8	59.8	59.8	59.8	4,321.00
21:50	59.805	59.805	59.805	59.805	3,971.00
22:00	59.785	59.785	59.785	59.785	6,365.00
22:10	59.815	59.815	59.815	59.815	4,382.00
22:20	59.805	59.805	59.805	59.805	5,020.00
22:30	59.82	59.82	59.82	59.82	6,287.00
22:40	59.78	59.78	59.78	59.78	10,393.00
22:50	59.76	59.76	59.76	59.76	12,777.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	61.61	61.43	61.565	61.54	41,986.00
03.10.2025 17:30	61.57	61.35	61.57	61.35	41,572.00
03.10.2025 18:00	61.22	60.965	61.22	60.965	41,665.00
03.10.2025 18:30	61.145	60.955	61.07	61.09	68,067.00
03.10.2025 19:00	61.24	61.09	61.1	61.2	85,526.00
03.10.2025 19:30	61.205	61.03	61.205	61.08	92,163.00
03.10.2025 20:00	61.12	60.98	61.075	60.98	177,883.00
03.10.2025 20:30	61.415	60.955	60.955	61.13	222,933.00
03.10.2025 21:00	61.165	61.06	61.14	61.1	357,002.00
03.10.2025 21:30	61.125	60.99	61.125	61.12	370,478.00
03.10.2025 22:00	61.21	61.07	61.19	61.135	358,235.00
03.10.2025 22:30	61.285	61.095	61.18	61.285	543,222.00
06.10.2025 16:30	61.77	60.79	61.77	60.79	22,609.00
06.10.2025 17:00	60.96	60.645	60.735	60.89	48,579.00
06.10.2025 17:30	61.215	60.82	61.01	60.82	82,523.00
06.10.2025 18:00	60.94	60.635	60.84	60.74	120,715.00
06.10.2025 18:30	60.765	60.57	60.7	60.765	172,278.00
06.10.2025 19:00	60.75	60.605	60.735	60.655	171,703.00
06.10.2025 19:30	60.67	60.42	60.63	60.45	232,991.00
06.10.2025 20:00	60.7	60.43	60.43	60.58	379,201.00
06.10.2025 20:30	60.57	60.491	60.53	60.505	360,426.00
06.10.2025 21:00	60.535	60.43	60.465	60.47	533,230.00
06.10.2025 21:30	60.51	60.4	60.5	60.425	607,724.00
06.10.2025 22:00	60.45	60.07	60.4	60.07	533,475.00
06.10.2025 22:30	60.405	60.06	60.11	60.35	918,957.00
07.10.2025 16:30	60.39	60.13	60.3171	60.15	68,443.00
07.10.2025 17:00	60.24	59.9	60.145	59.9	422,298.00
07.10.2025 17:30	60.17	59.925	59.96	60.095	514,686.00
07.10.2025 18:00	60.27	60.095	60.1	60.255	828,491.00
07.10.2025 18:30	60.59	60.255	60.255	60.43	828,780.00
07.10.2025 19:00	60.51	60.22	60.475	60.26	595,449.00
07.10.2025 19:30	60.37	60.15	60.275	60.195	644,661.00
07.10.2025 20:00	60.42	60.13	60.17	60.38	667,213.00
07.10.2025 20:30	60.45	60.25	60.32	60.35	624,739.00
07.10.2025 21:00	60.33	60.22	60.33	60.27	403,162.00
07.10.2025 21:30	60.34	60.155	60.31	60.155	695,008.00
07.10.2025 22:00	60.23	60.085	60.1575	60.09	1,013,831.00
07.10.2025 22:30	60.19	60.05	60.115	60.05	1,256,816.00
08.10.2025 16:30	60.405	59.92	60.09	59.985	6,013.00
08.10.2025 17:00	60.255	60.075	60.075	60.185	15,747.00
08.10.2025 17:30	60.215	59.93	60.215	60.09	27,888.00
08.10.2025 18:00	60.13	59.93	60.13	60.005	29,913.00
08.10.2025 18:30	60.14	60.015	60.02	60.11	41,914.00
08.10.2025 19:00	60.18	60.1	60.1	60.1	42,278.00
08.10.2025 19:30	60.13	60.04	60.13	60.04	40,075.00
08.10.2025 20:00	60.07	60	60.065	60	57,134.00
08.10.2025 20:30	59.97	59.89	59.97	59.89	64,778.00
08.10.2025 21:00	59.97	59.8	59.8604	59.855	110,244.00
08.10.2025 21:30	59.865	59.77	59.865	59.815	143,798.00
08.10.2025 22:00	59.89	59.72	59.8	59.755	174,014.00
08.10.2025 22:30	59.84	59.655	59.74	59.655	258,122.00

צרו איתנו קשר *5988