גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אלפא מטאלורג'יקל ריסורסס > גרפים

עדכון אחרון 17:51

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפא מטאלורג'יקל ריסורסס

Alpha Metallurgical Resources

מניה AMR ניו-יורק USD

שער

109.58

שינוי

-0.90%

שינוי ב USD

-1.00

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	111.07	111.07	111.07	111.07	0.00
16:50	111.9	111.9	111.9	111.9	2,669.00
17:00	110.629	110.629	110.629	110.629	2,482.00
17:10	109.0071	109.0071	109.0071	109.0071	11,678.00
17:20	110.59	110.59	110.59	110.59	4,683.00
17:30	111.06	111.06	111.06	111.06	4,594.00
17:40	110.57	110.57	110.57	110.57	3,386.00
17:50	109.73	109.73	109.73	109.73	3,805.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	109.61	109.015	109.455	109.4	28,703.00
05.06.2025 17:30	109.4	109.4	109.4	109.4	30,033.00
05.06.2025 18:00	109.03	109.03	109.03	109.03	72,377.00
05.06.2025 18:30	109.38	108.85	109.08	109.075	101,385.00
05.06.2025 19:00	109.6156	109.15	109.3	109.6156	95,018.00
05.06.2025 19:30	109.505	109	109.46	109.295	170,772.00
05.06.2025 20:00	109.73	109.31	109.37	109.34	125,100.00
05.06.2025 20:30	110.16	109.455	109.56	110.11	181,231.00
05.06.2025 21:00	109.99	109.29	109.99	109.67	211,595.00
05.06.2025 21:30	109.75	109.295	109.695	109.295	180,232.00
05.06.2025 22:00	109.495	108.14	109.495	108.16	362,241.00
05.06.2025 22:30	108.505	107.67	108.46	107.67	703,683.00
06.06.2025 16:30	110.5499	109	109.23	109.935	16,185.00
06.06.2025 17:00	110.84	109.37	109.37	109.89	18,470.00
06.06.2025 17:30	111	110.27	110.62	110.805	68,537.00
06.06.2025 18:00	111.19	110.2	110.85	110.25	98,150.00
06.06.2025 18:30	111.18	110.18	110.18	110.92	101,581.00
06.06.2025 19:00	111.3	110.51	111.3	110.58	173,183.00
06.06.2025 19:30	111.165	110.54	110.79	110.6	159,816.00
06.06.2025 20:00	110.675	109.85	110.675	109.85	103,528.00
06.06.2025 20:30	110.44	110.01	110.01	110.32	99,947.00
06.06.2025 21:00	110.525	110.12	110.245	110.43	105,261.00
06.06.2025 21:30	110.555	110.25	110.33	110.49	127,205.00
06.06.2025 22:00	111.28	110.52	110.52	110.76	325,758.00
06.06.2025 22:30	110.88	110.39	110.88	110.6	482,415.00
09.06.2025 16:30	111.9	109.67	111.76	109.67	17,058.00
09.06.2025 17:00	111.06	108.75	109.155	110.82	63,920.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	306.05	291.05	304.05	304.15	151,466.00
11.06.2024	302.90	293.92	302.83	300.90	141,279.00
12.06.2024	305.72	297.00	305.00	298.28	135,720.00
13.06.2024	298.62	292.00	297.18	297.65	108,293.00
14.06.2024	298.35	294.26	296.60	294.69	108,180.00
17.06.2024	298.63	291.92	292.21	293.93	137,954.00
18.06.2024	300.41	292.80	292.80	299.00	119,262.00
20.06.2024	307.90	292.87	300.10	293.14	185,899.00
21.06.2024	292.25	278.36	288.36	286.49	763,310.00
24.06.2024	291.01	283.27	284.90	285.69	186,890.00
25.06.2024	284.75	275.80	284.75	276.39	170,023.00
26.06.2024	283.07	274.00	275.00	281.28	166,075.00
27.06.2024	283.04	274.31	279.78	275.64	157,365.00
28.06.2024	285.42	275.71	279.30	280.53	615,232.00
01.07.2024	332.50	298.84	298.84	328.47	650,512.00
02.07.2024	331.86	315.66	325.84	326.25	327,974.00
03.07.2024	334.72	320.24	331.08	320.78	114,854.00
05.07.2024	320.61	301.96	320.40	303.94	211,838.00
08.07.2024	308.17	302.08	302.08	303.94	100,755.00
09.07.2024	308.31	303.48	303.91	305.27	110,615.00
10.07.2024	307.00	299.08	306.55	302.76	100,470.00
11.07.2024	310.25	304.00	307.26	308.82	97,718.00
12.07.2024	316.38	308.18	309.30	315.50	100,681.00
15.07.2024	326.68	317.22	318.63	319.91	155,850.00
16.07.2024	322.80	307.01	321.76	318.71	153,734.00
17.07.2024	323.58	305.27	318.04	310.80	119,477.00
18.07.2024	311.97	306.48	311.00	309.82	86,131.00
19.07.2024	311.01	303.63	309.92	307.34	114,477.00
22.07.2024	-99.99	-99.99	305.42	305.30	0.00
23.07.2024	305.88	296.94	301.30	304.66	127,381.00
24.07.2024	308.88	302.32	305.98	303.34	111,041.00
25.07.2024	302.54	286.81	302.54	296.07	160,889.00
26.07.2024	301.22	293.15	300.98	300.71	154,630.00
29.07.2024	303.41	291.01	301.00	294.22	107,877.00
30.07.2024	295.95	287.04	293.92	287.32	112,328.00
31.07.2024	300.16	287.51	289.58	295.41	263,597.00
01.08.2024	297.53	274.40	297.53	278.55	292,687.00
02.08.2024	267.63	259.28	267.63	260.52	338,690.00
05.08.2024	252.63	229.20	235.27	250.24	447,176.00
06.08.2024	252.37	245.53	250.39	251.03	235,028.00
07.08.2024	257.05	247.68	255.74	252.55	203,794.00
08.08.2024	259.20	251.80	255.00	256.19	205,801.00
09.08.2024	259.00	256.01	256.62	258.63	101,334.00
12.08.2024	258.37	249.51	258.37	251.91	186,668.00
13.08.2024	257.99	248.24	250.82	255.38	164,999.00
14.08.2024	254.74	228.00	252.49	229.49	517,450.00
15.08.2024	238.76	230.00	236.00	235.18	301,646.00
16.08.2024	242.10	230.82	234.28	240.56	234,936.00
19.08.2024	242.44	236.30	240.73	238.44	166,413.00
20.08.2024	238.68	227.79	238.67	230.49	202,281.00
21.08.2024	240.89	229.41	237.24	234.57	206,114.00
22.08.2024	234.63	224.27	234.04	225.82	214,546.00
23.08.2024	231.20	222.48	226.97	226.34	315,014.00
26.08.2024	231.31	222.05	228.96	222.24	182,195.00
27.08.2024	235.05	221.68	222.59	233.19	230,468.00
28.08.2024	235.22	228.75	230.42	234.84	232,417.00
29.08.2024	245.05	235.56	236.63	239.51	192,840.00
30.08.2024	242.47	238.58	239.86	239.15	127,780.00
03.09.2024	232.92	217.09	232.50	217.82	247,072.00
04.09.2024	216.68	211.49	216.00	214.35	197,562.00
05.09.2024	212.98	203.51	211.68	203.51	263,751.00
06.09.2024	203.00	193.00	201.85	197.04	380,588.00
09.09.2024	197.89	191.76	197.89	192.91	214,641.00
10.09.2024	193.00	186.00	193.00	188.50	271,426.00
11.09.2024	193.17	185.00	189.49	192.88	154,411.00
12.09.2024	208.47	196.00	197.11	201.65	364,086.00
13.09.2024	213.69	205.00	205.77	210.71	263,370.00
16.09.2024	211.51	205.13	211.49	209.52	226,876.00
17.09.2024	211.74	205.62	211.19	205.62	171,225.00
18.09.2024	208.27	199.39	206.61	200.33	371,571.00
19.09.2024	213.25	203.61	207.50	212.75	311,839.00
20.09.2024	217.70	205.08	212.46	211.67	773,722.00
23.09.2024	216.45	210.14	213.00	213.00	146,635.00
24.09.2024	233.13	221.55	221.55	226.54	299,140.00
25.09.2024	226.26	221.34	225.73	221.67	151,584.00
26.09.2024	239.10	232.93	232.93	238.21	309,486.00
27.09.2024	251.98	240.98	241.09	241.19	335,448.00
30.09.2024	246.98	234.62	243.53	236.18	234,116.00
01.10.2024	235.62	230.07	235.62	232.44	145,249.00
02.10.2024	235.22	224.54	233.00	227.21	161,578.00
03.10.2024	228.79	223.21	223.21	225.57	90,609.00
04.10.2024	235.83	225.57	228.93	233.40	123,981.00
07.10.2024	238.82	231.89	231.89	237.99	170,174.00
08.10.2024	228.79	220.28	225.37	220.52	241,694.00
09.10.2024	221.27	213.51	218.47	221.06	162,136.00
10.10.2024	225.72	220.00	220.00	225.72	147,585.00
11.10.2024	226.77	222.29	224.66	224.20	130,227.00
14.10.2024	224.11	220.12	222.00	223.80	107,812.00
15.10.2024	223.33	216.29	217.75	220.49	171,827.00
16.10.2024	229.36	220.30	224.36	223.55	167,081.00
17.10.2024	222.00	210.74	221.84	210.99	214,279.00
18.10.2024	214.69	207.20	213.74	209.27	242,532.00
21.10.2024	210.22	204.26	210.22	206.29	120,864.00
22.10.2024	206.70	202.61	205.00	204.84	103,340.00
23.10.2024	203.79	194.83	202.74	198.42	201,339.00
24.10.2024	204.54	198.01	199.80	203.37	182,245.00
25.10.2024	211.44	202.64	206.13	206.01	165,711.00
28.10.2024	212.16	206.01	206.01	209.14	122,694.00
29.10.2024	212.23	207.50	209.46	209.85	95,889.00
30.10.2024	211.20	206.82	207.29	206.91	88,062.00
31.10.2024	211.45	205.24	208.10	208.30	155,954.00
04.11.2024	215.99	202.71	205.95	213.39	252,680.00
05.11.2024	224.77	212.38	212.38	222.94	216,949.00
06.11.2024	242.23	223.01	235.95	241.92	351,335.00
07.11.2024	241.11	234.54	239.84	239.02	176,243.00
11.11.2024	242.65	231.86	236.21	239.83	209,405.00
12.11.2024	237.24	231.20	235.59	236.46	160,922.00
13.11.2024	240.26	234.10	235.94	238.00	117,638.00
14.11.2024	241.22	233.65	240.60	235.78	130,470.00
15.11.2024	243.08	234.51	240.00	235.17	167,922.00
18.11.2024	246.00	238.11	239.21	242.46	174,456.00
19.11.2024	242.97	235.01	237.89	241.33	163,491.00
20.11.2024	247.63	240.11	241.69	243.36	113,099.00
21.11.2024	253.43	242.10	245.00	251.73	186,865.00
22.11.2024	250.61	241.71	249.69	245.46	168,748.00
25.11.2024	250.08	242.93	246.22	248.72	182,298.00
26.11.2024	250.10	243.01	248.77	247.05	153,537.00
27.11.2024	255.04	249.25	250.95	250.66	163,325.00
29.11.2024	253.93	243.07	251.13	245.57	90,564.00
02.12.2024	249.27	239.38	248.77	242.47	146,930.00
03.12.2024	245.60	240.10	243.65	242.47	120,429.00
04.12.2024	245.76	236.20	240.77	236.20	139,077.00
05.12.2024	240.00	232.06	240.00	234.70	109,534.00
06.12.2024	238.01	222.00	238.01	224.58	171,831.00
09.12.2024	243.74	231.24	232.20	232.24	229,033.00
10.12.2024	235.86	225.84	229.65	235.42	148,170.00
11.12.2024	237.84	228.12	237.84	228.34	119,534.00
12.12.2024	233.20	222.73	225.64	231.60	121,435.00
13.12.2024	231.99	226.66	229.96	228.71	126,980.00
16.12.2024	229.00	216.30	227.27	218.49	185,295.00
17.12.2024	216.46	210.20	216.46	211.73	222,743.00
18.12.2024	217.25	203.25	213.30	208.31	200,542.00
19.12.2024	213.96	201.89	209.59	204.83	186,335.00
20.12.2024	206.75	200.13	200.13	201.26	478,876.00
23.12.2024	204.32	198.99	201.20	201.91	189,729.00
24.12.2024	202.61	197.47	202.24	199.85	102,628.00
26.12.2024	201.70	197.00	200.00	198.84	117,443.00
27.12.2024	200.68	195.46	197.66	198.98	141,648.00
30.12.2024	202.26	197.06	199.53	201.11	155,298.00
31.12.2024	204.69	200.00	200.17	200.12	127,798.00
06.01.2025	200.43	191.17	199.41	191.24	218,026.00
07.01.2025	193.42	187.75	192.00	190.01	245,789.00
08.01.2025	189.19	185.30	188.00	187.42	174,777.00
10.01.2025	187.55	176.01	187.55	176.67	276,226.00
13.01.2025	195.75	173.55	175.80	194.99	378,297.00
14.01.2025	200.00	188.00	198.44	192.49	321,133.00
15.01.2025	197.52	190.51	197.52	191.30	162,805.00
16.01.2025	193.16	187.97	190.37	190.10	150,783.00
17.01.2025	193.12	190.48	192.00	192.65	116,283.00
21.01.2025	199.10	192.31	195.96	196.42	139,076.00
22.01.2025	198.55	191.29	197.30	193.40	193,805.00
23.01.2025	203.97	194.00	194.11	199.22	196,784.00
24.01.2025	201.75	193.24	200.55	193.84	142,575.00
27.01.2025	195.09	188.02	194.20	188.22	166,997.00
28.01.2025	190.57	184.10	188.75	184.53	118,216.00
29.01.2025	190.76	184.44	184.44	189.00	120,638.00
30.01.2025	190.91	182.88	190.91	186.90	124,454.00
31.01.2025	185.75	181.54	185.50	183.17	149,622.00
03.02.2025	184.06	178.95	180.00	182.80	22,157.00
04.02.2025	187.01	178.34	178.50	185.42	154,750.00
05.02.2025	185.99	180.15	185.46	185.85	78,165.00
06.02.2025	192.34	179.14	187.99	179.70	241,654.00
07.02.2025	184.34	177.98	181.95	179.14	275,952.00
10.02.2025	189.00	180.01	180.01	183.47	269,446.00
11.02.2025	187.28	181.28	182.56	185.64	125,059.00
12.02.2025	185.59	179.54	183.45	179.55	165,550.00
13.02.2025	184.78	180.00	180.23	184.39	87,796.00
14.02.2025	186.44	168.04	185.16	168.06	431,411.00
18.02.2025	171.68	165.62	170.00	170.27	269,286.00
19.02.2025	169.25	160.36	168.76	162.44	284,237.00
20.02.2025	165.25	158.78	163.30	161.16	274,701.00
21.02.2025	163.68	153.00	163.43	153.70	289,325.00
24.02.2025	161.27	154.00	156.58	156.61	339,581.00
25.02.2025	155.38	148.09	155.38	150.78	366,238.00
26.02.2025	153.29	146.85	151.28	149.24	335,449.00
27.02.2025	151.53	146.26	149.00	148.56	414,232.00
28.02.2025	156.06	131.57	151.57	137.52	965,997.00
03.03.2025	146.62	130.87	140.89	131.58	614,089.00
04.03.2025	135.47	125.81	128.62	132.32	499,321.00
05.03.2025	135.07	126.32	132.88	132.96	486,799.00
06.03.2025	134.61	129.03	131.59	133.96	285,931.00
07.03.2025	135.52	131.79	134.34	132.79	265,441.00
10.03.2025	138.40	130.43	132.18	136.56	383,470.00
11.03.2025	142.43	136.68	139.55	141.59	353,100.00
12.03.2025	143.01	129.87	142.48	129.95	370,017.00
13.03.2025	133.74	127.54	128.44	132.16	232,441.00
14.03.2025	134.78	128.90	134.53	131.40	323,260.00
17.03.2025	131.71	126.00	131.40	126.74	329,973.00
18.03.2025	130.49	123.57	128.64	129.96	292,399.00
19.03.2025	130.75	125.70	130.00	126.83	291,959.00
20.03.2025	129.53	122.20	125.44	125.01	300,343.00
21.03.2025	125.87	122.00	122.80	125.06	998,419.00
24.03.2025	131.68	126.12	127.25	129.45	247,331.00
25.03.2025	134.99	129.39	129.39	130.18	314,795.00
26.03.2025	132.88	127.41	130.04	130.08	202,781.00
27.03.2025	132.78	125.33	129.32	132.08	222,379.00
28.03.2025	131.93	124.23	130.78	126.49	216,811.00
31.03.2025	126.15	121.36	123.54	125.25	245,663.00
01.04.2025	130.30	125.79	125.90	128.15	236,489.00
02.04.2025	128.72	122.00	126.99	124.81	242,487.00
03.04.2025	119.84	114.50	118.50	115.77	435,628.00
04.04.2025	110.68	104.23	109.85	108.52	500,880.00
07.04.2025	113.78	100.00	105.00	109.54	449,960.00
08.04.2025	121.96	110.56	120.59	112.12	530,548.00
09.04.2025	125.00	108.61	113.69	116.31	602,048.00
10.04.2025	117.50	109.14	115.00	110.52	335,086.00
11.04.2025	118.90	110.98	110.98	118.67	371,736.00
14.04.2025	120.49	113.81	120.49	115.91	279,251.00
15.04.2025	118.59	113.18	114.16	118.01	285,110.00
16.04.2025	122.00	116.53	117.02	118.48	290,698.00
17.04.2025	124.94	118.61	118.67	124.22	318,148.00
21.04.2025	125.94	118.33	125.46	121.20	317,986.00
22.04.2025	124.50	117.90	122.17	124.35	258,492.00
23.04.2025	130.88	122.36	129.61	124.45	371,388.00
24.04.2025	130.00	123.38	124.88	129.39	228,064.00
25.04.2025	126.97	123.25	126.97	126.20	165,936.00
28.04.2025	127.36	122.51	125.12	124.54	207,951.00
29.04.2025	124.15	120.95	122.94	123.03	311,290.00
30.04.2025	121.63	118.14	119.33	121.35	273,060.00
01.05.2025	122.78	117.40	122.24	121.21	298,693.00
02.05.2025	127.91	121.63	123.61	126.69	196,777.00
05.05.2025	128.78	125.47	126.59	128.38	148,958.00
06.05.2025	129.70	123.06	128.89	128.68	178,788.00
07.05.2025	130.33	123.86	130.00	125.83	286,083.00
08.05.2025	126.86	121.06	125.47	123.97	415,187.00
09.05.2025	119.00	111.71	113.25	113.43	659,971.00
12.05.2025	121.50	114.85	119.17	119.01	456,724.00
13.05.2025	128.43	119.55	120.00	127.67	369,909.00
14.05.2025	128.38	120.51	126.98	122.13	323,386.00
15.05.2025	122.03	116.94	119.71	121.49	340,067.00
16.05.2025	126.98	119.26	120.76	125.41	222,723.00
19.05.2025	123.61	120.51	123.54	123.03	210,563.00
20.05.2025	124.46	120.13	122.95	123.16	151,003.00
21.05.2025	124.74	120.86	121.06	121.37	189,205.00
22.05.2025	120.13	114.83	119.99	115.06	347,518.00
23.05.2025	117.80	112.53	112.94	115.96	278,454.00
27.05.2025	121.95	116.36	117.00	120.37	296,237.00
28.05.2025	119.40	115.52	119.14	115.55	227,041.00
29.05.2025	116.50	113.36	115.81	115.64	217,151.00
30.05.2025	114.51	111.95	113.45	112.04	283,524.00
02.06.2025	117.03	109.34	113.73	110.21	394,500.00
03.06.2025	111.78	102.13	109.01	111.51	350,010.00
04.06.2025	113.53	109.70	111.70	111.13	347,455.00
05.06.2025	111.45	107.61	111.45	107.64	261,571.00
06.06.2025	111.30	109.00	109.23	110.58	218,473.00

צרו איתנו קשר *5988