גלובס פיננסי

היום לא יתקיים מסחר בבורסות גרמניה, מילאנו.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוורד לייף סיינס > גרפים

עדכון אחרון 18:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוורד לייף סיינס

Edwards Lifesciences

מניה EW ניו-יורק USD--

שער

--

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					0.00
16:40	86.175	86.175	86.175	86.175	0.00
16:50	86.25	86.25	86.25	86.25	10,325.00
17:00	86.2	86.2	86.2	86.2	14,218.00
17:10	86.015	86.015	86.015	86.015	10,620.00
17:20	85.89	85.89	85.89	85.89	12,711.00
17:30	85.88	85.88	85.88	85.88	16,860.00
17:40	86.05	86.05	86.05	86.05	14,553.00
17:50	86.03	86.03	86.03	86.03	8,951.00
18:00	86.03	86.03	86.03	86.03	21,838.00
18:10	85.95	85.95	85.95	85.95	8,079.00
18:20	86.04	86.04	86.04	86.04	20,319.00
18:30	85.99	85.99	85.99	85.99	5,812.00
18:40	86.07	86.07	86.07	86.07	9,392.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	85.3	85.03	85.03	85.225	741,029.00
19.12.2025 17:30	85.26	85.03	85.23	85.08	772,270.00
19.12.2025 18:00	85.355	84.955	85.09	85.2	1,220,128.00
19.12.2025 18:30	85.44	85.11	85.29	85.35	1,530,739.00
19.12.2025 19:00	85.58	85.32	85.33	85.495	2,410,619.00
19.12.2025 19:30	85.49	85.225	85.49	85.315	2,285,732.00
19.12.2025 20:00	85.36	85.215	85.34	85.2943	2,763,272.00
19.12.2025 20:30	85.36	85.2	85.3	85.2	2,839,940.00
19.12.2025 21:00	85.43	85.18	85.2	85.325	2,855,389.00
19.12.2025 21:30	85.4	85.26	85.325	85.26	3,660,537.00
19.12.2025 22:00	85.475	85.23	85.245	85.41	5,016,364.00
19.12.2025 22:30	85.815	85.36	85.44	85.655	5,338,619.00
22.12.2025 16:30	85.81	85.435	85.485	85.625	160,730.00
22.12.2025 17:00	86.035	85.585	85.595	85.95	491,650.00
22.12.2025 17:30	86.3	85.93	85.96	86.3	719,218.00
22.12.2025 18:00	86.59	86.37	86.45	86.53	957,799.00
22.12.2025 18:30	86.73	86.58	86.6	86.61	1,510,244.00
22.12.2025 19:00	86.69	86.56	86.63	86.645	1,757,876.00
22.12.2025 19:30	86.8	86.6599	86.6599	86.77	1,854,825.00
22.12.2025 20:00	86.84	86.68	86.76	86.8025	2,330,751.00
22.12.2025 20:30	86.97	86.82	86.86	86.87	1,959,206.00
22.12.2025 21:00	86.94	86.65	86.865	86.7	3,126,570.00
22.12.2025 21:30	86.887	86.7	86.71	86.887	1,821,377.00
22.12.2025 22:00	86.94	86.79	86.875	86.92	3,322,361.00
22.12.2025 22:30	86.95	86.385	86.94	86.525	4,415,673.00
23.12.2025 16:30	86.265	86.035	86.265	86.105	49,091.00
23.12.2025 17:00	86.405	86.09	86.145	86.405	270,195.00
23.12.2025 17:30	86.485	86.32	86.395	86.375	407,855.00
23.12.2025 18:00	86.375	86.16	86.375	86.17	627,407.00
23.12.2025 18:30	86.19	85.995	86.12	85.995	709,914.00
23.12.2025 19:00	86.08	85.93	85.95	86.065	1,215,720.00
23.12.2025 19:30	86.13	85.87	86.13	86.02	1,302,276.00
23.12.2025 20:00	86.01	85.82	85.99	85.915	1,190,569.00
23.12.2025 20:30	86.0656	85.84	85.92	86.0656	1,390,758.00
23.12.2025 21:00	86.16	85.955	86.02	86.16	1,536,709.00
23.12.2025 21:30	86.11	86.02	86.11	86.055	1,196,536.00
23.12.2025 22:00	86.11	85.95	86.055	86.005	1,777,986.00
23.12.2025 22:30	86.25	86.02	86.03	86.21	2,538,389.00
24.12.2025 16:30	86.34	86.1	86.175	86.1295	44,483.00
24.12.2025 17:00	86.14	85.84	86.14	85.94	112,932.00
24.12.2025 17:30	86.085	85.92	85.945	86.065	224,790.00
24.12.2025 18:00	86.055	85.9244	85.97	86.025	305,770.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.12.2024	75.95	74.92	75.00	75.92	3,021,939.00
27.12.2024	76.23	75.11	75.29	75.65	5,924,475.00
30.12.2024	75.35	74.08	74.67	74.24	2,406,475.00
31.12.2024	75.36	73.82	74.66	74.03	2,721,950.00
06.01.2025	74.33	73.18	74.00	73.54	4,089,369.00
07.01.2025	74.44	73.41	73.73	73.64	3,075,271.00
08.01.2025	74.74	73.33	73.62	74.15	3,446,911.00
10.01.2025	74.10	72.89	73.43	73.42	3,411,868.00
13.01.2025	72.34	69.78	70.54	71.09	5,292,983.00
14.01.2025	71.71	70.54	71.34	71.04	3,228,811.00
15.01.2025	72.10	70.19	71.43	70.28	3,452,221.00
16.01.2025	70.00	68.24	68.95	69.86	5,680,947.00
17.01.2025	70.28	69.10	69.96	69.78	5,031,149.00
21.01.2025	70.68	69.20	70.20	69.97	4,706,158.00
22.01.2025	70.24	68.23	69.44	69.04	6,022,859.00
23.01.2025	69.40	68.34	69.05	68.93	5,193,495.00
24.01.2025	69.64	68.40	68.64	68.99	5,527,786.00
27.01.2025	69.42	68.42	68.79	69.20	3,940,705.00
28.01.2025	72.74	69.00	69.48	72.56	7,623,675.00
29.01.2025	72.99	71.11	72.50	71.13	4,654,511.00
30.01.2025	73.88	72.63	73.11	73.22	4,946,216.00
31.01.2025	73.47	72.39	73.33	72.45	3,237,475.00
03.02.2025	72.34	71.37	71.53	71.85	593,040.00
04.02.2025	71.43	70.65	70.85	71.33	3,852,422.00
05.02.2025	72.36	71.45	72.00	72.13	1,766,604.00
06.02.2025	71.90	70.71	71.78	70.99	4,161,266.00
07.02.2025	71.68	70.32	71.19	70.35	3,659,676.00
10.02.2025	71.31	70.10	70.63	71.10	2,743,157.00
11.02.2025	71.05	70.32	70.73	70.91	3,344,131.00
12.02.2025	76.00	73.89	74.00	75.82	9,352,914.00
13.02.2025	76.71	74.85	76.34	75.55	2,864,577.00
14.02.2025	76.73	75.74	76.20	76.19	3,834,815.00
18.02.2025	76.67	75.56	75.86	75.67	4,926,166.00
19.02.2025	76.50	74.56	75.49	74.67	2,964,797.00
20.02.2025	75.21	74.25	74.40	74.71	2,517,532.00
21.02.2025	74.66	73.20	74.31	73.30	2,815,296.00
24.02.2025	73.89	72.21	73.61	72.76	3,842,943.00
25.02.2025	73.12	70.55	72.94	71.45	5,448,221.00
26.02.2025	72.40	71.21	71.55	71.96	2,316,112.00
27.02.2025	72.64	71.38	71.66	71.40	2,974,415.00
28.02.2025	71.77	70.14	71.47	71.62	5,955,779.00
03.03.2025	72.99	71.15	72.16	71.39	3,016,461.00
04.03.2025	71.69	69.87	71.53	71.38	6,250,700.00
05.03.2025	73.19	70.95	71.33	72.85	4,197,232.00
06.03.2025	73.10	71.45	72.06	71.80	5,028,664.00
07.03.2025	71.53	69.32	70.83	70.33	4,734,457.00
10.03.2025	69.97	68.18	69.48	68.53	4,773,170.00
11.03.2025	69.02	67.80	68.24	68.39	4,250,089.00
12.03.2025	70.74	68.33	69.11	68.51	4,453,470.00
13.03.2025	68.92	67.32	68.74	67.95	5,694,649.00
14.03.2025	69.66	67.78	68.43	69.29	3,587,135.00
17.03.2025	71.05	68.64	68.86	70.63	5,653,039.00
18.03.2025	71.07	70.02	70.39	70.34	3,702,921.00
19.03.2025	71.20	69.96	70.38	70.90	5,201,469.00
20.03.2025	71.85	70.16	70.67	70.95	4,052,921.00
21.03.2025	70.93	69.82	70.62	70.46	7,144,270.00
24.03.2025	72.24	70.63	70.83	71.35	3,603,111.00
25.03.2025	72.29	70.78	71.46	71.24	6,112,449.00
26.03.2025	71.42	70.39	71.02	71.09	3,487,871.00
27.03.2025	71.57	70.32	70.83	71.19	3,079,151.00
28.03.2025	71.66	70.63	70.92	70.91	4,413,828.00
31.03.2025	72.74	70.33	70.39	72.48	5,035,927.00
01.04.2025	72.45	71.23	72.18	71.87	3,072,715.00
02.04.2025	72.36	70.73	70.82	72.05	2,825,648.00
03.04.2025	73.26	70.82	71.00	72.98	6,888,461.00
04.04.2025	71.72	68.82	71.43	69.36	6,846,524.00
07.04.2025	71.22	66.86	67.98	69.00	5,429,661.00
08.04.2025	70.78	66.42	70.25	67.07	5,443,307.00
09.04.2025	70.50	65.94	66.58	69.90	8,525,868.00
10.04.2025	69.35	66.77	69.28	68.26	5,169,415.00
11.04.2025	69.82	67.13	68.70	69.40	4,837,184.00
14.04.2025	70.30	69.36	69.97	69.87	3,585,760.00
15.04.2025	70.99	69.95	70.33	70.76	3,669,230.00
16.04.2025	71.91	70.52	70.87	71.20	4,149,535.00
17.04.2025	72.15	70.55	71.28	71.53	3,235,634.00
21.04.2025	71.20	68.63	71.20	69.20	3,546,323.00
22.04.2025	70.79	69.21	69.80	70.60	2,976,579.00
23.04.2025	72.75	69.84	71.97	70.46	7,153,646.00
24.04.2025	76.29	72.93	74.20	75.13	11,704,170.00
25.04.2025	76.07	74.10	74.82	76.05	6,306,652.00
28.04.2025	76.60	74.94	76.38	75.54	4,917,015.00
29.04.2025	76.58	74.96	75.50	76.28	4,491,178.00
30.04.2025	76.35	74.52	76.18	75.49	4,820,421.00
01.05.2025	75.82	74.15	75.54	75.18	3,877,988.00
02.05.2025	77.12	75.41	76.58	75.65	3,244,565.00
05.05.2025	75.54	74.64	75.12	75.11	2,374,697.00
06.05.2025	75.36	74.25	74.41	74.92	2,342,969.00
07.05.2025	75.75	74.41	74.83	75.04	2,371,168.00
08.05.2025	76.13	74.51	75.43	74.63	3,709,059.00
09.05.2025	74.91	73.61	74.67	73.68	3,800,501.00
12.05.2025	74.84	73.68	74.40	74.80	3,762,815.00
13.05.2025	75.94	74.08	74.88	75.50	5,649,756.00
14.05.2025	77.24	75.35	75.44	76.75	7,639,674.00
15.05.2025	77.27	76.11	76.93	76.88	4,508,622.00
16.05.2025	78.28	76.84	76.86	78.00	4,956,180.00
19.05.2025	78.26	77.20	77.74	78.04	5,479,800.00
20.05.2025	78.37	77.54	78.00	77.83	5,279,907.00
21.05.2025	77.77	75.43	77.55	76.10	4,365,822.00
22.05.2025	76.17	74.69	76.00	74.79	4,178,563.00
23.05.2025	75.15	74.20	74.80	74.99	3,635,286.00
27.05.2025	76.47	75.28	75.46	76.22	3,499,186.00
28.05.2025	78.75	76.31	77.01	76.66	6,027,477.00
29.05.2025	78.00	76.44	76.82	77.69	3,948,218.00
30.05.2025	78.30	76.93	77.60	78.22	9,014,160.00
02.06.2025	78.14	76.25	77.49	78.10	3,302,007.00
03.06.2025	78.37	77.13	77.37	77.72	4,060,519.00
04.06.2025	78.46	77.05	77.05	77.85	3,443,956.00
05.06.2025	78.27	77.37	77.75	77.77	2,257,400.00
06.06.2025	77.80	76.54	77.22	77.52	2,591,366.00
09.06.2025	77.37	75.28	77.25	76.36	2,492,033.00
10.06.2025	76.55	75.47	75.98	75.80	2,857,717.00
11.06.2025	76.15	75.30	75.81	75.47	4,842,454.00
12.06.2025	76.62	75.26	75.28	75.89	2,819,228.00
13.06.2025	75.92	75.01	75.20	75.15	2,521,258.00
16.06.2025	75.81	74.54	75.15	74.82	2,890,994.00
17.06.2025	74.53	72.98	74.32	73.27	3,002,876.00
18.06.2025	74.56	72.42	72.78	73.98	3,922,169.00
20.06.2025	74.75	73.35	74.43	73.83	6,998,429.00
23.06.2025	75.69	73.38	73.71	75.32	3,681,806.00
24.06.2025	76.63	74.12	75.71	75.85	4,613,885.00
25.06.2025	77.27	75.67	75.79	76.97	3,693,927.00
26.06.2025	77.90	76.67	76.99	77.15	4,779,142.00
27.06.2025	78.25	76.94	77.25	78.21	6,149,343.00
30.06.2025	78.53	77.67	78.06	78.21	3,050,107.00
01.07.2025	78.03	76.92	77.70	77.18	3,124,144.00
02.07.2025	78.07	76.30	76.79	77.02	3,082,673.00
03.07.2025	77.43	76.50	77.21	76.79	1,679,364.00
07.07.2025	77.43	76.03	76.80	76.69	2,471,082.00
08.07.2025	77.30	76.15	76.68	76.39	2,411,983.00
09.07.2025	77.36	75.84	76.79	77.19	2,635,587.00
10.07.2025	78.90	77.21	77.65	78.80	4,265,155.00
11.07.2025	78.39	77.05	78.26	78.05	3,665,165.00
14.07.2025	78.81	77.81	77.94	78.28	4,813,177.00
15.07.2025	78.73	76.81	78.69	76.81	3,990,689.00
16.07.2025	77.04	75.29	77.03	76.14	5,062,995.00
17.07.2025	76.56	75.44	76.18	76.18	4,110,836.00
18.07.2025	77.36	76.37	76.50	76.49	4,540,011.00
21.07.2025	77.57	76.52	76.98	76.56	2,839,604.00
22.07.2025	77.02	76.07	76.47	76.30	4,837,850.00
23.07.2025	77.54	76.58	77.07	76.91	5,208,510.00
24.07.2025	77.08	75.39	76.86	75.80	7,439,256.00
25.07.2025	83.00	77.52	81.50	80.00	15,506,270.00
28.07.2025	80.73	78.37	80.45	78.49	6,024,518.00
29.07.2025	80.53	79.11	79.49	80.47	6,360,852.00
30.07.2025	81.88	80.45	80.92	81.16	5,832,016.00
31.07.2025	81.04	79.02	80.78	79.31	5,063,701.00
01.08.2025	79.73	77.96	79.02	79.33	3,152,852.00
04.08.2025	80.11	78.57	79.63	80.09	3,171,031.00
05.08.2025	80.50	78.76	80.06	79.24	4,047,114.00
06.08.2025	79.63	77.64	79.17	78.61	3,963,516.00
07.08.2025	79.40	77.22	79.06	77.93	3,222,921.00
08.08.2025	78.56	77.41	77.82	78.35	2,877,353.00
11.08.2025	78.41	77.54	78.02	78.16	2,884,738.00
12.08.2025	78.04	76.07	77.74	76.93	3,630,879.00
13.08.2025	78.02	76.62	77.20	77.68	3,477,194.00
14.08.2025	78.23	77.22	77.53	78.18	2,810,938.00
15.08.2025	78.50	77.57	78.39	78.26	2,620,530.00
18.08.2025	78.94	77.65	78.12	78.30	4,287,505.00
19.08.2025	79.35	77.75	77.75	78.93	3,792,531.00
20.08.2025	81.42	79.43	80.00	81.39	5,058,347.00
21.08.2025	82.25	81.03	81.39	81.16	7,356,291.00
22.08.2025	81.84	80.35	81.51	81.83	2,834,999.00
25.08.2025	82.23	80.85	81.76	80.86	4,366,219.00
26.08.2025	81.32	80.51	80.86	81.27	4,713,949.00
27.08.2025	81.70	80.90	81.37	80.90	2,806,666.00
28.08.2025	81.29	80.02	80.62	81.23	3,180,682.00
29.08.2025	81.54	80.70	81.09	81.34	2,624,292.00
02.09.2025	82.05	80.12	80.75	81.77	3,328,694.00
03.09.2025	82.67	80.08	81.77	81.22	3,240,097.00
04.09.2025	81.57	80.54	81.01	80.96	2,501,006.00
05.09.2025	81.64	80.48	80.78	80.94	2,218,606.00
08.09.2025	80.79	79.53	80.57	80.21	3,054,384.00
09.09.2025	80.74	79.51	80.18	79.80	2,293,753.00
10.09.2025	80.45	77.89	80.18	78.28	3,897,662.00
11.09.2025	78.54	77.14	78.24	78.01	4,606,721.00
12.09.2025	77.82	76.49	77.49	77.57	5,084,666.00
15.09.2025	78.10	75.99	77.64	76.05	3,088,737.00
16.09.2025	76.07	74.89	75.73	75.09	5,156,270.00
17.09.2025	76.43	74.79	75.42	75.20	4,844,914.00
18.09.2025	75.92	73.05	75.47	74.55	4,096,239.00
19.09.2025	74.75	74.00	74.36	74.40	3,161,584.00
22.09.2025	74.56	73.38	74.21	73.71	1,561,010.00
23.09.2025	75.30	73.23	73.40	74.56	2,581,117.00
24.09.2025	75.30	74.02	74.31	74.66	1,687,827.00
25.09.2025	75.53	73.70	74.47	75.28	3,428,990.00
26.09.2025	76.37	75.39	75.69	76.05	1,286,648.00
29.09.2025	77.74	75.80	76.22	77.20	2,585,237.00
30.09.2025	78.15	76.80	77.08	77.77	1,462,473.00
01.10.2025	78.37	73.90	77.71	76.30	3,154,972.00
02.10.2025	76.72	74.51	75.26	76.65	2,201,854.00
03.10.2025	77.97	76.50	76.56	77.06	2,882,174.00
06.10.2025	78.00	76.47	77.03	76.56	1,469,973.00
07.10.2025	78.04	76.54	77.84	76.72	1,816,972.00
08.10.2025	75.79	73.15	74.49	75.74	2,988,970.00
09.10.2025	75.84	74.72	75.81	75.20	1,938,600.00
10.10.2025	75.24	73.91	75.07	73.97	2,075,488.00
13.10.2025	73.69	72.30	73.25	72.96	2,189,810.00
14.10.2025	73.52	72.47	72.71	73.37	1,980,549.00
15.10.2025	73.83	72.40	72.94	72.93	2,118,204.00
16.10.2025	73.77	72.42	72.97	72.65	1,328,349.00
17.10.2025	74.81	72.75	72.89	74.64	2,375,478.00
20.10.2025	75.56	74.44	74.80	75.30	1,265,395.00
21.10.2025	76.10	74.69	75.11	76.01	1,605,901.00
22.10.2025	78.33	76.22	76.74	76.83	3,203,966.00
23.10.2025	76.86	75.75	76.86	76.54	1,570,232.00
24.10.2025	77.16	76.09	76.66	76.15	1,442,567.00
27.10.2025	83.04	75.48	75.87	80.85	8,359,357.00
28.10.2025	83.25	79.91	80.33	82.21	5,541,462.00
29.10.2025	84.65	81.80	84.50	82.70	3,173,813.00
30.10.2025	83.71	82.35	82.92	83.45	3,342,981.00
31.10.2025	87.07	81.49	83.09	82.41	7,475,220.00
03.11.2025	83.75	80.24	83.50	83.08	3,717,905.00
04.11.2025	84.83	82.89	83.77	84.15	2,043,594.00
05.11.2025	84.54	82.54	83.87	82.82	1,937,801.00
06.11.2025	82.96	81.69	82.63	82.44	1,475,415.00
07.11.2025	83.82	82.32	82.86	83.39	1,672,849.00
10.11.2025	84.16	82.01	82.01	84.08	1,380,140.00
11.11.2025	85.40	84.31	84.47	85.18	1,098,776.00
12.11.2025	85.96	85.03	85.16	85.57	1,360,078.00
13.11.2025	87.20	84.94	85.12	86.16	2,587,685.00
14.11.2025	86.68	84.74	86.07	86.32	1,839,227.00
17.11.2025	86.50	84.66	85.71	84.75	2,176,396.00
18.11.2025	85.66	84.03	84.96	84.05	1,600,862.00
19.11.2025	86.03	83.32	84.10	86.03	2,215,908.00
20.11.2025	86.86	84.02	85.88	84.09	1,788,794.00
21.11.2025	85.66	84.28	84.35	85.14	2,609,378.00
24.11.2025	85.43	83.81	85.00	84.72	3,965,004.00
25.11.2025	86.94	84.65	84.72	86.82	1,525,355.00
26.11.2025	87.40	86.55	86.83	86.74	961,680.00
28.11.2025	87.19	86.36	86.77	86.73	558,855.00
01.12.2025	86.93	85.18	86.35	85.28	1,287,173.00
02.12.2025	85.35	83.60	85.19	84.70	1,510,974.00
03.12.2025	85.04	83.94	84.57	84.01	1,039,883.00
04.12.2025	85.96	83.98	84.08	85.77	1,761,241.00
05.12.2025	87.89	85.94	86.29	86.18	1,898,236.00
08.12.2025	86.01	84.16	85.70	84.35	2,034,919.00
09.12.2025	85.18	83.08	84.99	83.29	1,035,849.00
10.12.2025	84.41	83.35	83.60	83.91	1,361,231.00
11.12.2025	84.60	83.64	84.63	84.23	999,962.00
12.12.2025	84.49	83.03	84.14	83.09	1,255,014.00
15.12.2025	84.09	82.52	83.33	83.37	1,440,170.00
16.12.2025	85.75	82.31	82.82	85.32	2,804,187.00
17.12.2025	86.19	84.67	86.06	84.83	1,736,759.00
18.12.2025	86.07	84.65	85.72	84.81	1,537,143.00
19.12.2025	85.82	84.84	85.25	85.62	3,544,857.00
22.12.2025	86.98	84.87	85.69	86.53	1,098,523.00
23.12.2025	86.53	85.82	86.26	86.22	845,041.00

צרו איתנו קשר *5988