גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > וונצ'ור גלובל > גרפים

עדכון אחרון 08.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וונצ'ור גלובל

Venture Global

מניה VG ניו-יורק USD

שער

13.02

שינוי

--

שינוי ב USD

--

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	13.02	13.02	13.02	13.02	0.00
16:40	12.9	12.9	12.9	12.9	0.00
16:50	13.05	13.05	13.05	13.05	186,424.00
17:00	12.89	12.89	12.89	12.89	71,228.00
17:10	12.985	12.985	12.985	12.985	37,165.00
17:20	13.1059	13.1059	13.1059	13.1059	37,026.00
17:30	13.0662	13.0662	13.0662	13.0662	70,765.00
17:40	13.005	13.005	13.005	13.005	43,106.00
17:50	13.115	13.115	13.115	13.115	75,462.00
18:00	13.075	13.075	13.075	13.075	36,710.00
18:10	13.05	13.05	13.05	13.05	84,983.00
18:20	13.1	13.1	13.1	13.1	54,039.00
18:30	13.185	13.185	13.185	13.185	161,796.00
18:40	13.215	13.215	13.215	13.215	100,541.00
18:50	13.175	13.175	13.175	13.175	47,615.00
19:00	13.155	13.155	13.155	13.155	32,113.00
19:10	13.145	13.145	13.145	13.145	39,894.00
19:20	13.135	13.135	13.135	13.135	79,439.00
19:30	13.115	13.115	13.115	13.115	70,083.00
19:40	13.115	13.115	13.115	13.115	23,350.00
19:50	13.13	13.13	13.13	13.13	34,594.00
20:00	13.135	13.135	13.135	13.135	20,120.00
20:10	13.13	13.13	13.13	13.13	27,549.00
20:20	13.105	13.105	13.105	13.105	31,440.00
20:30	13.045	13.045	13.045	13.045	51,567.00
20:40	13.03	13.03	13.03	13.03	25,676.00
20:50	13.065	13.065	13.065	13.065	31,661.00
21:00	13.125	13.125	13.125	13.125	24,650.00
21:10	13.105	13.105	13.105	13.105	30,573.00
21:20	13.09	13.09	13.09	13.09	49,367.00
21:30	13.085	13.085	13.085	13.085	21,093.00
21:40	13.095	13.095	13.095	13.095	37,930.00
21:50	13.065	13.065	13.065	13.065	27,715.00
22:00	13.035	13.035	13.035	13.035	34,658.00
22:10	13.04	13.04	13.04	13.04	33,017.00
22:20	13.005	13.005	13.005	13.005	28,832.00
22:30	13.025	13.025	13.025	13.025	46,396.00
22:40	13.045	13.045	13.045	13.045	51,657.00
22:50	13.005	13.005	13.005	13.005	116,139.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	13.94	13.805	13.89	13.865	196,103.00
03.10.2025 17:30	13.96	13.855	13.855	13.955	155,053.00
03.10.2025 18:00	13.975	13.93	13.9712	13.94	42,880.00
03.10.2025 18:30	13.9281	13.875	13.885	13.9281	221,493.00
03.10.2025 19:00	13.96	13.915	13.925	13.935	320,979.00
03.10.2025 19:30	13.95	13.9	13.95	13.905	230,713.00
03.10.2025 20:00	13.9157	13.87	13.905	13.87	815,623.00
03.10.2025 20:30	13.895	13.845	13.87	13.845	682,778.00
03.10.2025 21:00	13.955	13.825	13.85	13.92	829,877.00
03.10.2025 21:30	13.935	13.87	13.925	13.925	970,604.00
03.10.2025 22:00	13.96	13.915	13.925	13.95	1,361,962.00
03.10.2025 22:30	13.975	13.89	13.935	13.935	1,117,827.00
06.10.2025 16:30	14.2925	14.12	14.17	14.2823	25,945.00
06.10.2025 17:00	14.388	14.085	14.37	14.225	169,995.00
06.10.2025 17:30	14.2951	14.21	14.245	14.22	285,972.00
06.10.2025 18:00	14.18	14.03	14.18	14.1354	364,091.00
06.10.2025 18:30	14.1575	14.075	14.1365	14.1	481,774.00
06.10.2025 19:00	14.0799	14.035	14.075	14.05	455,266.00
06.10.2025 19:30	14.095	14.055	14.055	14.085	543,449.00
06.10.2025 20:00	14.075	13.9899	14.075	14.005	790,437.00
06.10.2025 20:30	14.05	13.98	14.0001	14.0099	773,922.00
06.10.2025 21:00	14.0687	14.025	14.04	14.0254	1,291,205.00
06.10.2025 21:30	14.03	13.99	14.0252	14.02	1,334,236.00
06.10.2025 22:00	14.03	13.9957	14.025	14.015	1,569,841.00
06.10.2025 22:30	14.01	13.925	13.995	13.935	1,473,496.00
07.10.2025 16:30	13.805	13.4615	13.805	13.505	199,060.00
07.10.2025 17:00	13.445	13.295	13.445	13.3301	428,553.00
07.10.2025 17:30	13.375	13.14	13.3171	13.14	711,674.00
07.10.2025 18:00	13.165	12.97	13.15	12.9999	1,030,982.00
07.10.2025 18:30	13.006	12.885	13.005	12.9383	1,353,277.00
07.10.2025 19:00	12.98	12.85	12.935	12.965	1,178,923.00
07.10.2025 19:30	12.96	12.895	12.96	12.95	1,375,283.00
07.10.2025 20:00	13	12.925	12.945	12.945	1,980,515.00
07.10.2025 20:30	12.95	12.84	12.945	12.885	2,361,071.00
07.10.2025 21:00	12.895	12.825	12.88	12.825	2,179,950.00
07.10.2025 21:30	12.985	12.82	12.8298	12.97	2,389,910.00
07.10.2025 22:00	13	12.9	12.985	12.9999	2,601,392.00
07.10.2025 22:30	13.045	12.925	13.005	12.925	2,865,663.00
08.10.2025 16:30	13.06	12.86	12.905	12.905	95,843.00
08.10.2025 17:00	13.1299	12.94	12.94	13.06	222,964.00
08.10.2025 17:30	13.135	13.005	13.055	13.095	204,776.00
08.10.2025 18:00	13.245	13.025	13.065	13.245	303,035.00
08.10.2025 18:30	13.26	13.11	13.26	13.125	570,986.00
08.10.2025 19:00	13.165	13.095	13.1346	13.1018	845,877.00
08.10.2025 19:30	13.145	13.09	13.09	13.145	558,707.00
08.10.2025 20:00	13.145	13.045	13.145	13.055	819,510.00
08.10.2025 20:30	13.129	13.03	13.055	13.1	1,009,758.00
08.10.2025 21:00	13.115	13.0844	13.109	13.095	1,123,454.00
08.10.2025 21:30	13.1	13.03	13.095	13.035	1,231,498.00
08.10.2025 22:00	13.045	12.99	13.03	13.02	1,036,977.00
08.10.2025 22:30	13.05	12.993	13.03	13.015	1,217,747.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.03.2025	11.90	11.07	11.10	11.78	6,350,716.00
21.03.2025	12.25	11.45	11.56	11.61	11,593,910.00
24.03.2025	12.13	11.33	11.71	11.57	5,337,965.00
25.03.2025	12.06	11.28	11.62	11.47	5,835,747.00
26.03.2025	11.82	11.19	11.66	11.24	4,215,364.00
27.03.2025	11.24	10.52	11.01	10.65	6,147,446.00
28.03.2025	10.75	9.82	10.53	9.95	6,152,107.00
31.03.2025	10.50	9.60	9.78	10.30	3,652,009.00
01.04.2025	10.43	9.83	10.30	10.00	3,096,383.00
02.04.2025	10.15	9.83	9.87	9.96	2,456,133.00
03.04.2025	9.66	8.85	9.50	8.98	8,589,080.00
04.04.2025	8.70	7.31	8.70	7.48	16,757,200.00
07.04.2025	7.80	6.75	7.25	7.00	13,383,190.00
08.04.2025	9.10	7.50	7.69	7.82	18,067,870.00
09.04.2025	9.07	7.23	7.78	8.73	13,118,350.00
10.04.2025	8.52	7.46	8.51	7.81	8,830,251.00
11.04.2025	8.49	7.75	7.79	8.28	7,900,452.00
14.04.2025	9.07	8.23	8.54	8.42	6,595,049.00
15.04.2025	8.73	8.24	8.40	8.29	4,623,169.00
16.04.2025	9.30	8.10	8.28	8.88	5,834,188.00
17.04.2025	9.11	8.60	8.90	8.62	3,590,582.00
21.04.2025	8.70	8.26	8.37	8.55	3,240,666.00
22.04.2025	9.06	8.50	8.63	8.60	3,299,570.00
23.04.2025	9.43	8.75	8.95	8.97	3,637,673.00
24.04.2025	9.20	8.54	9.05	8.71	5,060,957.00
25.04.2025	8.63	8.25	8.54	8.63	6,041,416.00
28.04.2025	8.76	8.33	8.56	8.63	5,647,226.00
29.04.2025	8.69	8.48	8.61	8.60	2,771,927.00
30.04.2025	8.50	8.12	8.30	8.39	2,536,211.00
01.05.2025	9.02	8.35	8.43	8.70	3,620,218.00
02.05.2025	9.14	8.75	8.93	8.82	4,057,134.00
05.05.2025	8.78	8.49	8.65	8.55	3,512,050.00
06.05.2025	8.78	8.40	8.50	8.70	2,929,593.00
07.05.2025	9.02	8.62	8.69	9.00	4,000,183.00
08.05.2025	9.63	9.09	9.19	9.16	5,132,986.00
09.05.2025	9.50	9.04	9.18	9.35	6,399,171.00
12.05.2025	10.27	9.70	9.90	9.91	8,901,566.00
13.05.2025	11.07	9.53	9.53	10.72	10,646,930.00
14.05.2025	10.87	9.65	10.80	10.16	10,209,360.00
15.05.2025	10.11	9.72	9.83	9.84	6,312,400.00
16.05.2025	10.02	9.53	10.00	9.79	7,741,791.00
19.05.2025	10.13	9.52	9.53	10.11	4,600,322.00
20.05.2025	10.82	10.15	10.34	10.40	5,471,688.00
21.05.2025	10.82	10.23	10.34	10.40	4,626,599.00
22.05.2025	11.38	10.14	10.32	10.98	6,851,240.00
23.05.2025	11.57	10.84	10.85	11.39	6,175,892.00
27.05.2025	12.91	11.52	11.80	12.38	10,103,350.00
28.05.2025	12.50	11.81	12.41	11.98	5,622,456.00
29.05.2025	12.19	11.68	12.13	11.85	3,682,213.00
30.05.2025	11.89	11.47	11.68	11.57	9,503,658.00
02.06.2025	11.85	11.36	11.63	11.79	3,504,857.00
03.06.2025	14.35	11.97	12.02	14.28	17,987,890.00
04.06.2025	15.82	14.42	14.60	14.91	17,019,590.00
05.06.2025	15.05	13.88	15.00	14.11	8,502,385.00
06.06.2025	15.22	13.89	14.25	15.22	5,513,067.00
09.06.2025	15.93	14.72	15.61	15.74	5,812,052.00
10.06.2025	17.28	16.05	16.28	17.04	8,153,476.00
11.06.2025	17.45	16.12	17.33	16.76	5,610,299.00
12.06.2025	16.74	15.80	16.52	16.71	5,133,746.00
13.06.2025	17.66	16.55	16.90	17.64	6,854,696.00
16.06.2025	18.24	16.71	17.95	17.40	7,201,466.00
17.06.2025	17.81	16.69	17.50	17.71	6,950,021.00
18.06.2025	18.37	17.55	17.65	18.28	6,231,646.00
20.06.2025	19.26	18.17	18.50	19.01	7,612,829.00
23.06.2025	19.50	16.05	19.50	16.54	11,962,610.00
24.06.2025	16.88	15.53	16.40	16.72	7,155,026.00
25.06.2025	16.84	16.12	16.69	16.16	3,110,658.00
26.06.2025	17.34	16.35	16.40	16.77	3,827,607.00
27.06.2025	16.84	15.36	16.84	15.69	4,682,867.00
30.06.2025	15.88	15.22	15.70	15.58	3,528,104.00
01.07.2025	15.45	14.70	15.29	14.92	6,247,131.00
02.07.2025	15.75	14.48	14.92	15.46	5,271,943.00
03.07.2025	15.98	15.22	15.81	15.56	3,043,771.00
07.07.2025	15.40	14.52	15.35	15.16	3,367,100.00
08.07.2025	15.98	14.89	15.24	15.76	3,988,470.00
09.07.2025	16.60	15.98	16.25	16.42	4,254,903.00
10.07.2025	16.93	15.85	16.14	16.86	3,440,983.00
11.07.2025	18.18	16.87	17.50	17.88	4,889,360.00
14.07.2025	18.17	16.68	17.88	16.78	5,233,727.00
15.07.2025	16.74	16.17	16.37	16.56	2,297,328.00
16.07.2025	17.14	15.95	17.05	16.30	3,755,765.00
17.07.2025	16.45	15.62	16.07	16.28	3,250,808.00
18.07.2025	16.98	15.74	16.30	15.90	3,591,011.00
21.07.2025	15.98	15.06	15.90	15.17	4,570,369.00
22.07.2025	15.65	14.84	15.00	15.06	3,542,662.00
23.07.2025	15.10	14.21	14.45	14.76	7,174,514.00
24.07.2025	14.81	14.28	14.75	14.46	3,553,975.00
25.07.2025	14.68	14.11	14.43	14.56	3,588,298.00
28.07.2025	15.65	14.93	15.42	15.17	10,972,330.00
29.07.2025	15.83	14.77	15.40	15.67	7,314,894.00
30.07.2025	16.08	15.06	15.82	15.36	5,847,420.00
31.07.2025	15.64	15.02	15.28	15.33	3,657,067.00
01.08.2025	15.00	14.57	15.00	14.92	4,635,814.00
04.08.2025	15.14	14.87	15.04	14.93	3,836,451.00
05.08.2025	15.00	14.36	14.75	14.77	5,127,593.00
06.08.2025	15.01	14.21	14.85	14.33	8,215,960.00
07.08.2025	14.60	13.62	14.60	13.67	7,690,057.00
08.08.2025	13.84	12.35	13.77	12.35	9,545,054.00
11.08.2025	12.37	11.87	12.35	12.07	7,623,228.00
12.08.2025	12.98	12.12	12.85	12.18	8,500,101.00
13.08.2025	13.99	12.76	13.94	13.64	12,448,280.00
14.08.2025	14.06	13.34	13.48	13.71	6,068,146.00
15.08.2025	13.75	12.45	13.64	12.49	11,037,210.00
18.08.2025	12.42	11.92	12.25	12.38	6,177,363.00
19.08.2025	12.55	12.14	12.30	12.25	3,778,670.00
20.08.2025	12.67	11.99	12.24	12.56	4,982,951.00
21.08.2025	13.04	12.38	12.55	12.77	4,666,887.00
22.08.2025	13.11	12.65	12.85	12.86	5,202,022.00
25.08.2025	13.75	12.85	13.02	13.35	7,057,937.00
26.08.2025	13.25	12.87	13.12	12.88	5,595,760.00
27.08.2025	13.28	12.76	12.88	13.00	7,482,981.00
28.08.2025	13.30	12.65	13.29	12.82	5,924,814.00
29.08.2025	13.04	12.56	12.80	13.00	4,614,903.00
02.09.2025	13.03	12.48	12.91	13.00	5,296,804.00
03.09.2025	13.15	12.69	12.91	12.72	4,179,773.00
04.09.2025	13.08	12.65	12.72	12.87	3,073,960.00
05.09.2025	13.22	12.73	12.86	12.84	4,712,575.00
08.09.2025	13.58	12.91	12.91	13.56	9,535,995.00
09.09.2025	13.88	13.27	13.64	13.29	6,667,918.00
10.09.2025	14.08	13.31	13.31	13.97	10,224,150.00
11.09.2025	14.00	13.61	13.81	13.75	8,908,925.00
12.09.2025	13.82	13.51	13.75	13.60	5,155,330.00
15.09.2025	13.77	13.53	13.63	13.65	6,111,978.00
16.09.2025	14.14	13.66	13.69	14.10	6,579,593.00
17.09.2025	14.28	13.77	14.03	13.95	7,905,439.00
18.09.2025	14.25	13.85	14.10	13.96	2,781,372.00
19.09.2025	13.90	13.18	13.81	13.25	4,096,073.00
22.09.2025	14.20	13.22	13.22	14.20	3,919,962.00
23.09.2025	14.79	14.30	14.35	14.63	2,507,699.00
24.09.2025	15.02	14.51	14.85	14.52	2,091,909.00
25.09.2025	14.80	13.94	14.04	14.74	3,115,412.00
26.09.2025	15.29	14.73	14.81	14.81	2,465,443.00
29.09.2025	14.77	14.12	14.67	14.20	2,491,104.00
30.09.2025	14.52	13.98	14.01	14.19	2,844,257.00
01.10.2025	14.73	14.11	14.18	14.72	1,972,206.00
02.10.2025	14.82	13.75	14.67	13.78	2,479,388.00
03.10.2025	14.04	13.72	13.87	13.96	1,849,867.00
06.10.2025	14.41	13.93	14.15	13.96	2,353,296.00
07.10.2025	13.88	12.82	13.81	12.91	4,318,992.00
08.10.2025	13.27	12.85	12.90	13.02	2,336,858.00

צרו איתנו קשר *5988