גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסטרה-זנקה > גרפים

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסטרה-זנקה

AstraZeneca

מניה AZN נאסד"ק USD

שער

75.00

שינוי

+1.71%

שינוי ב USD

1.26

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	74.5675	74.5675	74.5675	74.5675	0.00
16:50	74.71	74.71	74.71	74.71	138,548.00
17:00	74.67	74.67	74.67	74.67	154,733.00
17:10	74.87	74.87	74.87	74.87	119,777.00
17:20	75	75	75	75	181,722.00
17:30	75.09	75.09	75.09	75.09	128,932.00
17:40	75.29	75.29	75.29	75.29	102,083.00
17:50	75.25	75.25	75.25	75.25	120,413.00
18:00	75.325	75.325	75.325	75.325	93,717.00
18:10	75.3581	75.3581	75.3581	75.3581	110,947.00
18:20	75.255	75.255	75.255	75.255	103,682.00
18:30	75.07	75.07	75.07	75.07	112,189.00
18:40	75.1	75.1	75.1	75.1	189,517.00
18:50	74.97	74.97	74.97	74.97	98,562.00
19:00	74.99	74.99	74.99	74.99	3,109.00
19:10	75.02	75.02	75.02	75.02	46,944.00
19:20	74.99	74.99	74.99	74.99	29,580.00
19:30	74.88	74.88	74.88	74.88	28,776.00
19:40	75.0433	75.0433	75.0433	75.0433	33,656.00
19:50	74.96	74.96	74.96	74.96	41,340.00
20:00	75.01	75.01	75.01	75.01	34,649.00
20:10	75.14	75.14	75.14	75.14	57,969.00
20:20	75.12	75.12	75.12	75.12	29,946.00
20:30	75.04	75.04	75.04	75.04	73,039.00
20:40	75.02	75.02	75.02	75.02	32,686.00
20:50	75.03	75.03	75.03	75.03	31,724.00
21:00	75.09	75.09	75.09	75.09	26,185.00
21:10	74.98	74.98	74.98	74.98	61,835.00
21:20	74.97	74.97	74.97	74.97	26,054.00
21:30	75.045	75.045	75.045	75.045	35,675.00
21:40	75.0941	75.0941	75.0941	75.0941	58,728.00
21:50	75.07	75.07	75.07	75.07	21,266.00
22:00	75.12	75.12	75.12	75.12	67,109.00
22:10	75.08	75.08	75.08	75.08	35,314.00
22:20	75.07	75.07	75.07	75.07	36,344.00
22:30	75.05	75.05	75.05	75.05	33,752.00
22:40	74.97	74.97	74.97	74.97	64,820.00
22:50	74.925	74.925	74.925	74.925	63,360.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	72.93	72.72	72.72	72.89	1,530,277.00
06.06.2025 17:30	72.83	72.51	72.83	72.54	2,051,290.00
06.06.2025 18:00	72.865	72.525	72.525	72.865	3,208,889.00
06.06.2025 18:30	73.06	72.85	72.855	72.98	3,756,926.00
06.06.2025 19:00	73.16	72.98	73	73.1	5,232,261.00
06.06.2025 19:30	73.145	72.94	73.12	72.97	4,050,513.00
06.06.2025 20:00	72.99	72.9	72.96	72.935	4,185,052.00
06.06.2025 20:30	73.02	72.91	72.93	73.01	4,678,490.00
06.06.2025 21:00	73.06	72.9724	73	72.985	6,223,963.00
06.06.2025 21:30	73.03	72.915	73.02	72.915	4,986,756.00
06.06.2025 22:00	72.9421	72.84	72.92	72.9084	8,895,363.00
06.06.2025 22:30	72.96	72.84	72.905	72.91	8,357,741.00
09.06.2025 16:30	72.905	72.6	72.6	72.71	846,992.00
09.06.2025 17:00	73.04	72.76	72.76	72.86	1,884,853.00
09.06.2025 17:30	72.95	72.74	72.81	72.85	2,450,969.00
09.06.2025 18:00	73.13	72.87	72.87	73.13	2,681,153.00
09.06.2025 18:30	73.18	73.08	73.1438	73.08	4,131,365.00
09.06.2025 19:00	73.17	73.02	73.07	73.17	5,268,998.00
09.06.2025 19:30	73.37	73.095	73.17	73.32	5,440,403.00
09.06.2025 20:00	73.5699	73.25	73.32	73.555	5,175,531.00
09.06.2025 20:30	73.56	73.47	73.545	73.47	6,355,780.00
09.06.2025 21:00	73.57	73.44	73.4736	73.49	7,095,437.00
09.06.2025 21:30	73.5	73.35	73.5	73.355	8,948,058.00
09.06.2025 22:00	73.3482	73.15	73.3482	73.15	8,551,770.00
09.06.2025 22:30	73.13	72.975	73.13	72.995	9,756,208.00
10.06.2025 16:30	73.54	73.17	73.23	73.54	424,516.00
10.06.2025 17:00	73.69	73.41	73.49	73.61	803,577.00
10.06.2025 17:30	73.6682	73.56	73.57	73.65	1,577,992.00
10.06.2025 18:00	73.72	73.53	73.64	73.68	2,763,369.00
10.06.2025 18:30	73.8216	73.51	73.71	73.78	3,997,725.00
10.06.2025 19:00	73.92	73.79	73.79	73.895	4,757,264.00
10.06.2025 19:30	73.96	73.8603	73.89	73.94	4,794,729.00
10.06.2025 20:00	74.065	73.91	73.92	73.98	5,290,171.00
10.06.2025 20:30	74	73.925	73.995	73.925	3,981,895.00
10.06.2025 21:00	73.91	73.66	73.91	73.7102	6,266,273.00
10.06.2025 21:30	73.84	73.715	73.725	73.835	7,317,998.00
10.06.2025 22:00	73.9099	73.83	73.839	73.83	9,441,168.00
10.06.2025 22:30	73.84	73.58	73.81	73.805	9,105,641.00
11.06.2025 16:30	73.73	73.51	73.55	73.665	1,051,923.00
11.06.2025 17:00	73.98	73.675	73.69	73.785	3,115,300.00
11.06.2025 17:30	73.955	73.75	73.86	73.91	3,437,282.00
11.06.2025 18:00	73.94	73.765	73.9	73.86	6,152,596.00
11.06.2025 18:30	74.0406	73.885	73.885	73.95	7,755,412.00
11.06.2025 19:00	74.025	73.86	73.97	74.02	9,803,314.00
11.06.2025 19:30	74.13	74.02	74.03	74.07	7,724,082.00
11.06.2025 20:00	74.1479	74.03	74.07	74.11	11,121,976.00
11.06.2025 20:30	74.115	73.94	74.1	73.955	8,547,223.00
11.06.2025 21:00	73.98	73.66	73.975	73.67	7,843,427.00
11.06.2025 21:30	73.83	73.55	73.643	73.7154	8,898,077.00
11.06.2025 22:00	73.755	73.63	73.73	73.68	12,382,387.00
11.06.2025 22:30	73.75	73.585	73.64	73.73	12,562,225.00
12.06.2025 16:30	74.82	74.34	74.61	74.8	823,960.00
12.06.2025 17:00	75.18	74.87	74.88	75.18	2,312,283.00
12.06.2025 17:30	75.36	75.235	75.25	75.2629	3,314,421.00
12.06.2025 18:00	75.37	75.03	75.26	75.1	5,672,653.00
12.06.2025 18:30	75.18	74.92	75.18	74.95	6,518,331.00
12.06.2025 19:00	75.03	74.88	74.945	75	8,681,626.00
12.06.2025 19:30	75.06	74.915	74.97	75.05	8,453,611.00
12.06.2025 20:00	75.15	75.005	75.05	75.02	8,218,310.00
12.06.2025 20:30	75.1	75	75.013	75	9,907,882.00
12.06.2025 21:00	75.065	74.9	75.015	75.065	11,135,653.00
12.06.2025 21:30	75.17	75.05	75.08	75.145	10,944,811.00
12.06.2025 22:00	75.12	75.04	75.12	75.06	10,239,110.00
12.06.2025 22:30	75.025	74.91	75.025	74.98	9,611,268.00

צרו איתנו קשר *5988