גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית וונצ'ור גלובל

Venture Global

מניה VG ניו-יורק USD

שער

14.56

שינוי

+0.69%

שינוי ב USD

0.10

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	14.52	14.52	14.52	14.52	0.00
16:50	14.54	14.54	14.54	14.54	117,053.00
17:00	14.65	14.65	14.65	14.65	84,509.00
17:10	14.5675	14.5675	14.5675	14.5675	51,602.00
17:20	14.4	14.4	14.4	14.4	65,440.00
17:30	14.46	14.46	14.46	14.46	62,697.00
17:40	14.315	14.315	14.315	14.315	84,363.00
17:50	14.255	14.255	14.255	14.255	99,654.00
18:00	14.25	14.25	14.25	14.25	68,343.00
18:10	14.29	14.29	14.29	14.29	52,286.00
18:20	14.23	14.23	14.23	14.23	125,584.00
18:30	14.17	14.17	14.17	14.17	111,494.00
18:40	14.1935	14.1935	14.1935	14.1935	110,311.00
18:50	14.1702	14.1702	14.1702	14.1702	60,225.00
19:00	14.18	14.18	14.18	14.18	73,657.00
19:10	14.16	14.16	14.16	14.16	75,312.00
19:20	14.13	14.13	14.13	14.13	63,319.00
19:30	14.1877	14.1877	14.1877	14.1877	85,040.00
19:40	14.175	14.175	14.175	14.175	79,796.00
19:50	14.1702	14.1702	14.1702	14.1702	31,584.00
20:00	14.16	14.16	14.16	14.16	112,371.00
20:10	14.185	14.185	14.185	14.185	59,727.00
20:20	14.25	14.25	14.25	14.25	98,942.00
20:30	14.3	14.3	14.3	14.3	56,322.00
20:40	14.27	14.27	14.27	14.27	41,771.00
20:50	14.295	14.295	14.295	14.295	38,902.00
21:00	14.32	14.32	14.32	14.32	45,008.00
21:10	14.3	14.3	14.3	14.3	66,752.00
21:20	14.35	14.35	14.35	14.35	48,695.00
21:30	14.31	14.31	14.31	14.31	30,190.00
21:40	14.34	14.34	14.34	14.34	38,003.00
21:50	14.32	14.32	14.32	14.32	44,435.00
22:00	14.355	14.355	14.355	14.355	49,207.00
22:10	14.43	14.43	14.43	14.43	56,615.00
22:20	14.465	14.465	14.465	14.465	41,714.00
22:30	14.465	14.465	14.465	14.465	58,431.00
22:40	14.565	14.565	14.565	14.565	167,702.00
22:50	14.55	14.55	14.55	14.55	152,625.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	15.6532	15.5186	15.6532	15.56	264,659.00
21.07.2025 17:30	15.675	15.46	15.51	15.515	563,294.00
21.07.2025 18:00	15.62	15.395	15.43	15.58	929,024.00
21.07.2025 18:30	15.63	15.5	15.58	15.51	971,672.00
21.07.2025 19:00	15.534	15.13	15.51	15.2	1,642,052.00
21.07.2025 19:30	15.32	15.22	15.24	15.32	2,136,308.00
21.07.2025 20:00	15.32	15.24	15.29	15.26	1,817,917.00
21.07.2025 20:30	15.373	15.2299	15.26	15.37	1,961,230.00
21.07.2025 21:00	15.35	15.23	15.35	15.275	2,788,300.00
21.07.2025 21:30	15.2799	15.13	15.2799	15.15	2,852,457.00
21.07.2025 22:00	15.17	15.06	15.17	15.135	2,211,506.00
21.07.2025 22:30	15.23	15.085	15.16	15.17	2,893,200.00
22.07.2025 16:30	15.35	14.925	15	15.345	132,174.00
22.07.2025 17:00	15.53	15.25	15.3196	15.475	274,441.00
22.07.2025 17:30	15.64	15.516	15.56	15.53	453,647.00
22.07.2025 18:00	15.65	15.5	15.63	15.58	621,682.00
22.07.2025 18:30	15.62	15.5	15.585	15.5	772,475.00
22.07.2025 19:00	15.57	15.5	15.51	15.505	1,055,604.00
22.07.2025 19:30	15.525	15.36	15.52	15.42	1,124,735.00
22.07.2025 20:00	15.505	15.41	15.435	15.505	1,217,577.00
22.07.2025 20:30	15.575	15.48	15.51	15.53	1,262,155.00
22.07.2025 21:00	15.535	15.37	15.535	15.42	1,724,083.00
22.07.2025 21:30	15.46	15.4	15.42	15.455	1,360,988.00
22.07.2025 22:00	15.4582	15.11	15.455	15.14	1,849,436.00
22.07.2025 22:30	15.285	15.09	15.15	15.1218	2,244,460.00
23.07.2025 16:30	14.8	14.46	14.46	14.78	492,612.00
23.07.2025 17:00	15.02	14.83	14.83	14.92	1,041,368.00
23.07.2025 17:30	14.9859	14.925	14.97	14.975	1,216,677.00
23.07.2025 18:00	15.1	14.915	14.95	14.95	1,756,832.00
23.07.2025 18:30	14.99	14.88	14.92	14.9799	2,277,022.00
23.07.2025 19:00	14.99	14.877	14.99	14.97	2,853,495.00
23.07.2025 19:30	15.03	14.8	14.965	14.84	3,017,596.00
23.07.2025 20:00	14.9099	14.81	14.84	14.905	3,952,001.00
23.07.2025 20:30	14.97	14.875	14.9364	14.89	2,935,296.00
23.07.2025 21:00	14.99	14.89	14.895	14.905	4,217,810.00
23.07.2025 21:30	14.9898	14.87	14.9	14.875	4,417,227.00
23.07.2025 22:00	14.91	14.86	14.87	14.87	3,877,850.00
23.07.2025 22:30	14.875	14.68	14.875	14.75	4,503,438.00
24.07.2025 16:30	14.77	14.57	14.6211	14.64	64,967.00
24.07.2025 17:00	14.801	14.525	14.66	14.58	137,974.00
24.07.2025 17:30	14.72	14.575	14.62	14.72	327,693.00
24.07.2025 18:00	14.7	14.41	14.7	14.5099	413,150.00
24.07.2025 18:30	14.54	14.32	14.49	14.5325	672,164.00
24.07.2025 19:00	14.535	14.35	14.5325	14.41	863,906.00
24.07.2025 19:30	14.425	14.295	14.41	14.31	1,185,364.00
24.07.2025 20:00	14.4	14.31	14.31	14.4	1,580,163.00
24.07.2025 20:30	14.42	14.37	14.4	14.4053	1,295,370.00
24.07.2025 21:00	14.43	14.38	14.405	14.405	1,807,831.00
24.07.2025 21:30	14.445	14.41	14.41	14.41	1,526,375.00
24.07.2025 22:00	14.5475	14.415	14.415	14.53	1,954,632.00
24.07.2025 22:30	14.589	14.435	14.54	14.47	2,114,524.00
25.07.2025 16:30	14.65	14.41	14.435	14.58	95,947.00
25.07.2025 17:00	14.6	14.38	14.575	14.425	304,838.00
25.07.2025 17:30	14.42	14.23	14.42	14.2599	427,172.00
25.07.2025 18:00	14.29	14.115	14.25	14.2	448,703.00
25.07.2025 18:30	14.245	14.13	14.2004	14.1862	958,803.00
25.07.2025 19:00	14.1961	14.13	14.17	14.18	1,231,000.00
25.07.2025 19:30	14.19	14.11	14.17	14.11	1,480,102.00
25.07.2025 20:00	14.31	14.13	14.13	14.31	1,158,125.00
25.07.2025 20:30	14.35	14.27	14.31	14.3	1,624,902.00
25.07.2025 21:00	14.36	14.26	14.29	14.32	2,117,285.00
25.07.2025 21:30	14.37	14.295	14.325	14.365	2,172,428.00
25.07.2025 22:00	14.49	14.38	14.38	14.49	2,103,348.00
25.07.2025 22:30	14.59	14.49	14.49	14.56	2,074,170.00

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

צרו איתנו קשר *5988