גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אוטומטיק דאטה פרוססינג > גרפים

עדכון אחרון 19:00

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוטומטיק דאטה פרוססינג

Automatic Data Processing

מניה ADP נאסד"ק USD

שער

304.28

שינוי

-1.19%

שינוי ב USD

-3.67

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	307.44	307.44	307.44	307.44	0.00
16:50	307.39	307.39	307.39	307.39	28,616.00
17:00	306.74	306.74	306.74	306.74	20,464.00
17:10	305.67	305.67	305.67	305.67	61,047.00
17:20	304.4219	304.4219	304.4219	304.4219	28,399.00
17:30	304.243	304.243	304.243	304.243	18,528.00
17:40	304.52	304.52	304.52	304.52	25,396.00
17:50	304.33	304.33	304.33	304.33	23,362.00
18:00	304.68	304.68	304.68	304.68	14,575.00
18:10	304.02	304.02	304.02	304.02	19,208.00
18:20	304.44	304.44	304.44	304.44	15,671.00
18:30	304.58	304.58	304.58	304.58	15,086.00
18:40	304.31	304.31	304.31	304.31	14,849.00
18:50	304.22	304.22	304.22	304.22	15,129.00
19:00	304.25	304.25	304.25	304.25	12,286.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	306.61	305.63	306.405	305.6475	1,114,370.00
21.08.2025 17:30	305.71	305.0125	305.65	305.535	1,403,640.00
21.08.2025 18:00	305.5861	304.38	305.5861	305.21	1,738,276.00
21.08.2025 18:30	305.57	304.58	305.36	304.65	3,062,142.00
21.08.2025 19:00	305.21	304.54	304.54	305.12	3,672,691.00
21.08.2025 19:30	305.515	305.095	305.1	305.32	5,106,928.00
21.08.2025 20:00	305.325	304.24	305.325	304.42	3,738,562.00
21.08.2025 20:30	305.02	304.29	304.52	304.93	4,435,171.00
21.08.2025 21:00	305.1	304.68	305.01	304.68	6,177,606.00
21.08.2025 21:30	305.16	304.6	304.6	305.02	6,264,445.00
21.08.2025 22:00	305.065	304.56	305.06	304.58	5,791,173.00
21.08.2025 22:30	305.36	304.04	304.56	304.94	7,125,370.00
22.08.2025 16:30	307.05	303.3728	303.3728	307.05	387,849.00
22.08.2025 17:00	308.665	307.16	307.16	308.665	1,461,101.00
22.08.2025 17:30	308.61	307.58	308.61	307.67	2,010,929.00
22.08.2025 18:00	307.99	307.03	307.4	307.985	2,618,197.00
22.08.2025 18:30	308.32	307.85	308.08	307.85	2,011,559.00
22.08.2025 19:00	308.17	307.77	307.82	307.875	2,628,264.00
22.08.2025 19:30	308.28	307.68	307.875	308.28	3,138,955.00
22.08.2025 20:00	308.895	308.34	308.605	308.34	3,329,992.00
22.08.2025 20:30	308.49	308.05	308.3775	308.12	4,390,668.00
22.08.2025 21:00	308.2007	307.4921	308.12	307.822	5,821,167.00
22.08.2025 21:30	308.065	307.5549	307.96	307.925	6,442,887.00
22.08.2025 22:00	308	307.45	307.91	307.85	5,980,205.00
22.08.2025 22:30	308.47	307.59	307.95	307.87	8,366,720.00
25.08.2025 16:30	307.72	306.12	306.71	306.12	564,748.00
25.08.2025 17:00	306.05	304.16	306.05	304.745	1,911,702.00
25.08.2025 17:30	304.865	304.33	304.585	304.76	1,757,402.00
25.08.2025 18:00	304.86	303.95	304.48	304.6	2,461,011.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	271.86	270.11	270.55	271.35	776,709.00
27.08.2024	275.10	270.75	271.28	274.68	1,259,886.00
28.08.2024	276.77	271.81	275.79	272.68	1,360,089.00
29.08.2024	275.27	271.68	274.54	273.36	839,757.00
30.08.2024	276.74	272.30	273.87	275.91	1,544,545.00
03.09.2024	278.02	273.00	273.00	275.55	1,555,920.00
04.09.2024	278.24	273.67	276.00	275.22	1,250,676.00
05.09.2024	274.94	269.02	274.80	270.17	1,656,730.00
06.09.2024	271.49	267.79	271.04	269.56	2,429,031.00
09.09.2024	276.13	269.70	269.70	275.59	1,783,819.00
10.09.2024	279.58	275.47	277.05	279.26	1,129,776.00
11.09.2024	277.85	270.71	277.31	277.48	1,317,792.00
12.09.2024	279.01	273.90	277.58	278.40	1,498,912.00
13.09.2024	278.68	275.83	276.78	277.51	1,175,815.00
16.09.2024	279.78	276.97	279.03	278.60	1,694,477.00
17.09.2024	281.54	278.07	278.07	279.41	2,159,970.00
18.09.2024	281.14	275.43	279.45	275.91	1,395,227.00
19.09.2024	279.71	276.51	279.43	277.69	1,471,988.00
20.09.2024	278.01	274.30	276.78	276.41	3,235,951.00
23.09.2024	277.84	275.27	276.88	277.58	1,434,987.00
24.09.2024	277.96	275.00	277.46	276.64	1,346,669.00
25.09.2024	276.99	274.96	276.36	275.25	1,047,829.00
26.09.2024	276.76	273.63	275.92	274.43	1,328,900.00
27.09.2024	276.21	272.71	274.80	272.88	1,450,405.00
30.09.2024	277.04	272.18	273.51	276.73	1,969,739.00
01.10.2024	281.18	273.45	278.18	280.08	1,909,300.00
02.10.2024	283.76	278.68	280.08	283.55	1,296,092.00
03.10.2024	285.67	282.11	282.79	284.62	1,467,181.00
04.10.2024	286.30	282.67	285.70	285.16	1,076,681.00
07.10.2024	284.92	281.27	283.56	282.12	1,442,341.00
08.10.2024	286.11	281.99	283.05	285.42	1,173,842.00
09.10.2024	288.30	284.59	285.83	287.77	1,156,066.00
10.10.2024	287.59	285.72	287.50	286.91	864,501.00
11.10.2024	288.50	286.66	286.94	288.36	952,204.00
14.10.2024	291.77	288.43	288.99	291.00	954,007.00
15.10.2024	294.18	289.89	291.70	290.04	1,531,613.00
16.10.2024	291.16	287.79	289.11	290.70	1,238,121.00
17.10.2024	292.83	289.99	292.04	291.96	2,277,412.00
18.10.2024	292.76	290.24	292.57	292.29	2,716,566.00
21.10.2024	291.99	289.17	291.73	290.91	1,039,186.00
22.10.2024	291.78	288.42	290.15	291.34	974,205.00
23.10.2024	292.43	289.36	289.72	290.04	1,183,190.00
24.10.2024	291.24	288.76	290.04	289.43	1,257,861.00
25.10.2024	290.85	287.60	290.37	287.96	1,687,050.00
28.10.2024	289.19	286.04	288.51	286.44	1,591,838.00
29.10.2024	289.66	284.39	285.44	287.95	2,582,306.00
30.10.2024	292.87	285.60	286.20	292.78	2,012,286.00
31.10.2024	292.54	288.94	291.51	289.24	2,215,656.00
04.11.2024	292.25	288.98	290.00	289.86	1,184,005.00
05.11.2024	291.71	288.44	289.58	291.18	896,752.00
06.11.2024	306.71	296.74	299.59	305.18	2,830,637.00
07.11.2024	306.19	303.05	305.00	304.85	1,249,828.00
11.11.2024	308.54	305.13	305.78	306.78	1,339,748.00
12.11.2024	309.21	306.83	307.36	307.91	1,706,475.00
13.11.2024	309.37	306.67	306.70	307.50	1,597,406.00
14.11.2024	307.72	301.40	307.11	301.99	1,491,854.00
15.11.2024	301.95	297.07	301.93	297.64	1,457,734.00
18.11.2024	299.84	296.95	297.64	297.89	1,075,757.00
19.11.2024	299.09	295.06	296.38	297.54	1,736,202.00
20.11.2024	300.62	295.15	296.48	298.59	2,116,148.00
21.11.2024	304.96	298.81	300.00	304.57	1,783,237.00
22.11.2024	308.02	304.31	305.34	305.15	1,311,984.00
25.11.2024	305.96	301.67	305.31	304.67	3,078,168.00
26.11.2024	308.31	304.76	305.60	307.97	1,047,818.00
27.11.2024	309.63	306.73	309.62	306.92	1,124,944.00
29.11.2024	307.93	306.25	306.73	306.93	805,046.00
02.12.2024	307.67	304.55	307.67	306.03	1,278,034.00
03.12.2024	307.73	302.12	306.22	303.57	2,059,659.00
04.12.2024	305.60	302.21	304.94	303.49	1,374,310.00
05.12.2024	303.26	300.02	303.20	301.80	2,443,759.00
06.12.2024	305.61	301.46	301.46	304.56	2,281,182.00
09.12.2024	304.75	295.61	303.94	297.56	2,265,471.00
10.12.2024	302.77	295.72	297.00	302.23	1,610,463.00
11.12.2024	304.55	300.56	302.77	300.75	1,942,351.00
12.12.2024	302.00	297.48	300.94	298.75	1,171,098.00
13.12.2024	298.18	295.69	296.41	296.76	1,620,892.00
16.12.2024	298.46	295.94	298.00	296.81	2,276,961.00
17.12.2024	298.01	294.93	296.01	295.57	2,179,635.00
18.12.2024	295.84	288.39	294.87	288.50	1,956,879.00
19.12.2024	293.97	287.63	287.63	291.33	1,752,407.00
20.12.2024	295.15	289.95	290.11	294.02	4,165,820.00
23.12.2024	295.00	290.90	293.87	294.15	1,241,225.00
24.12.2024	297.07	293.02	293.20	296.46	956,029.00
26.12.2024	298.32	295.40	296.33	297.23	1,403,517.00
27.12.2024	298.29	295.11	295.96	296.18	1,318,486.00
30.12.2024	294.50	290.80	292.57	292.97	1,153,115.00
31.12.2024	294.20	291.57	294.01	292.73	972,723.00
06.01.2025	290.32	285.86	289.15	287.13	1,529,133.00
07.01.2025	290.00	287.25	287.25	288.40	1,448,071.00
08.01.2025	292.05	288.51	288.51	291.89	1,512,681.00
10.01.2025	292.85	286.70	290.19	286.85	2,254,681.00
13.01.2025	290.48	285.48	285.69	290.20	1,809,192.00
14.01.2025	291.87	287.47	290.30	291.69	2,320,655.00
15.01.2025	295.21	292.36	294.02	293.37	1,764,376.00
16.01.2025	297.61	291.80	291.84	296.23	1,667,287.00
17.01.2025	301.09	295.96	301.09	296.18	2,405,355.00
21.01.2025	299.10	296.44	296.44	298.15	1,651,810.00
22.01.2025	298.68	296.22	297.73	296.36	1,488,749.00
23.01.2025	297.18	293.68	296.24	295.80	1,095,001.00
24.01.2025	298.30	293.24	293.72	297.10	1,205,947.00
27.01.2025	301.08	294.70	294.70	300.15	1,623,554.00
28.01.2025	302.55	295.67	299.96	298.31	2,416,887.00
29.01.2025	311.67	300.42	304.14	300.57	2,760,982.00
30.01.2025	307.84	301.04	303.52	303.26	1,364,836.00
31.01.2025	305.10	301.18	301.79	303.01	2,237,718.00
03.02.2025	306.16	302.71	303.30	306.01	289,980.00
04.02.2025	305.63	303.00	304.14	304.67	1,256,701.00
05.02.2025	307.49	303.92	305.63	307.27	404,621.00
06.02.2025	310.26	307.51	309.00	308.97	1,739,649.00
07.02.2025	310.37	305.82	310.32	305.97	1,387,877.00
10.02.2025	308.36	306.48	308.24	306.93	902,658.00
11.02.2025	307.56	304.37	307.56	305.78	1,144,930.00
12.02.2025	306.75	302.81	304.14	306.65	1,558,963.00
13.02.2025	308.58	305.00	306.00	308.48	564,455.00
14.02.2025	311.59	308.13	310.00	308.15	1,098,561.00
18.02.2025	311.47	307.77	310.28	309.95	1,313,101.00
19.02.2025	313.72	309.50	310.70	313.22	1,406,994.00
20.02.2025	312.89	309.76	311.97	311.97	1,304,456.00
21.02.2025	312.36	307.32	311.78	310.76	1,600,328.00
24.02.2025	314.06	310.12	310.62	312.20	1,311,289.00
25.02.2025	314.70	310.44	312.99	313.55	1,583,838.00
26.02.2025	315.29	311.04	312.74	311.38	1,442,662.00
27.02.2025	314.11	310.24	311.98	311.30	1,489,468.00
28.02.2025	316.46	311.13	314.69	315.18	3,288,238.00
03.03.2025	320.50	315.70	316.01	318.64	1,514,717.00
04.03.2025	322.84	308.00	322.84	313.44	2,167,137.00
05.03.2025	313.90	309.39	311.38	310.43	3,470,871.00
06.03.2025	309.46	299.24	308.50	302.46	2,913,398.00
07.03.2025	307.29	302.46	302.46	306.45	2,232,788.00
10.03.2025	309.34	301.58	306.20	302.99	2,989,452.00
11.03.2025	304.48	292.03	304.11	292.44	2,923,324.00
12.03.2025	294.78	290.10	292.78	294.18	1,959,645.00
13.03.2025	294.19	289.45	294.13	290.55	2,061,672.00
14.03.2025	292.56	289.20	289.20	291.76	1,428,927.00
17.03.2025	297.90	291.22	292.08	296.58	1,818,287.00
18.03.2025	296.48	293.00	295.85	295.93	1,181,010.00
19.03.2025	300.27	295.93	295.93	298.79	1,291,693.00
20.03.2025	299.81	294.90	295.14	297.51	1,602,359.00
21.03.2025	295.66	292.73	295.16	295.32	3,951,110.00
24.03.2025	300.23	296.73	297.53	298.89	1,709,089.00
25.03.2025	300.03	297.51	299.01	299.38	1,474,794.00
26.03.2025	307.14	298.87	300.42	302.41	1,851,076.00
27.03.2025	306.25	301.28	303.03	305.43	1,373,585.00
28.03.2025	308.89	300.65	306.30	300.83	1,784,762.00
31.03.2025	306.33	300.90	301.25	305.53	2,492,488.00
01.04.2025	307.38	303.59	305.38	306.54	1,198,981.00
02.04.2025	307.97	303.75	304.93	307.23	1,087,001.00
03.04.2025	309.50	303.48	304.69	305.39	1,998,274.00
04.04.2025	306.00	285.90	305.58	286.13	3,719,334.00
07.04.2025	288.53	272.62	284.09	281.22	3,184,232.00
08.04.2025	286.43	273.54	282.80	276.76	3,126,847.00
09.04.2025	295.69	273.81	275.16	294.69	3,366,792.00
10.04.2025	297.47	285.14	293.14	292.21	3,249,254.00
11.04.2025	301.39	290.30	292.21	299.54	2,187,990.00
14.04.2025	304.31	298.72	299.65	301.56	1,805,276.00
15.04.2025	303.27	297.80	301.56	298.06	1,762,215.00
16.04.2025	299.20	292.26	297.95	294.14	1,406,373.00
17.04.2025	296.10	292.96	295.88	293.28	1,667,082.00
21.04.2025	293.23	280.34	290.77	284.85	2,273,723.00
22.04.2025	295.51	286.76	288.32	292.89	1,722,950.00
23.04.2025	297.60	291.73	294.35	293.54	1,635,804.00
24.04.2025	294.86	288.96	293.04	294.55	1,685,890.00
25.04.2025	294.20	288.75	293.09	291.93	1,454,828.00
28.04.2025	294.21	290.40	291.65	293.57	1,669,095.00
29.04.2025	296.02	292.37	292.40	295.77	1,617,385.00
30.04.2025	301.36	288.34	290.74	300.60	3,341,119.00
01.05.2025	300.32	293.73	299.21	298.69	1,667,246.00
02.05.2025	305.06	300.08	301.02	303.57	1,720,845.00
05.05.2025	305.74	301.45	303.30	303.96	1,232,255.00
06.05.2025	304.19	300.92	303.23	303.33	997,955.00
07.05.2025	306.20	302.38	303.41	305.18	1,992,625.00
08.05.2025	309.67	305.19	306.90	307.09	1,164,239.00
09.05.2025	308.71	305.82	307.09	307.72	849,478.00
12.05.2025	312.14	305.21	311.82	309.38	1,682,937.00
13.05.2025	310.86	308.18	310.08	308.19	1,206,211.00
14.05.2025	309.98	305.51	306.66	309.41	1,163,062.00
15.05.2025	315.95	309.96	309.96	315.85	1,696,743.00
16.05.2025	319.50	314.39	316.44	319.37	1,482,254.00
19.05.2025	323.17	317.37	318.72	322.96	1,530,248.00
20.05.2025	323.14	320.83	321.36	322.80	1,015,510.00
21.05.2025	323.66	320.31	320.31	322.63	1,892,206.00
22.05.2025	323.21	320.15	322.60	321.65	1,273,053.00
23.05.2025	321.83	317.65	319.07	321.09	958,293.00
27.05.2025	326.00	321.82	322.88	325.71	1,637,789.00
28.05.2025	327.99	323.71	327.32	324.14	1,156,756.00
29.05.2025	325.07	321.27	324.20	324.12	921,162.00
30.05.2025	326.60	323.37	325.18	325.53	2,924,815.00
02.06.2025	325.91	321.07	322.80	325.80	1,502,446.00
03.06.2025	326.80	322.98	324.46	326.53	2,155,826.00
04.06.2025	327.56	323.96	325.72	326.21	1,229,916.00
05.06.2025	327.80	324.67	327.18	326.23	1,816,040.00
06.06.2025	329.93	326.13	328.85	326.81	1,183,333.00
09.06.2025	325.84	317.80	325.72	318.57	1,462,746.00
10.06.2025	319.72	312.68	318.53	314.52	1,416,227.00
11.06.2025	314.38	310.93	314.38	312.37	1,323,157.00
12.06.2025	314.24	305.28	312.96	309.75	1,798,832.00
13.06.2025	310.85	305.74	307.14	306.82	1,547,042.00
16.06.2025	309.69	306.63	307.80	307.91	1,621,971.00
17.06.2025	309.30	306.85	308.77	307.62	1,750,149.00
18.06.2025	308.81	306.08	307.62	306.58	1,427,087.00
20.06.2025	308.51	304.00	308.51	306.26	3,301,220.00
23.06.2025	310.44	305.76	307.26	310.24	1,703,365.00
24.06.2025	311.99	308.14	311.25	311.40	1,309,082.00
25.06.2025	311.20	297.22	311.02	298.19	2,354,634.00
26.06.2025	303.90	296.75	299.24	302.98	2,301,695.00
27.06.2025	306.47	300.90	302.94	303.45	1,921,949.00
30.06.2025	308.88	302.61	303.37	308.40	2,414,627.00
01.07.2025	311.99	307.30	308.18	310.13	1,496,508.00
02.07.2025	308.74	300.79	308.08	305.05	1,327,220.00
03.07.2025	309.40	305.28	307.00	309.20	1,393,189.00
07.07.2025	310.80	306.90	309.17	308.40	1,634,941.00
08.07.2025	309.21	305.40	307.77	306.90	1,919,178.00
09.07.2025	308.66	305.26	308.21	308.41	1,359,341.00
10.07.2025	308.47	305.32	307.35	305.82	1,421,443.00
11.07.2025	305.86	301.84	305.43	302.65	1,097,177.00
14.07.2025	303.84	301.10	302.19	303.36	1,128,355.00
15.07.2025	303.21	298.05	302.07	298.18	965,276.00
16.07.2025	300.70	296.46	298.66	300.27	1,525,467.00
17.07.2025	303.37	299.88	299.88	302.12	1,289,157.00
18.07.2025	304.27	300.39	304.27	301.79	1,653,672.00
21.07.2025	303.30	300.75	301.69	300.90	918,392.00
22.07.2025	306.33	301.48	301.60	302.98	1,026,068.00
23.07.2025	304.51	301.50	302.38	304.23	1,135,423.00
24.07.2025	307.10	303.25	303.92	306.24	1,147,944.00
25.07.2025	308.82	306.17	307.16	308.63	936,107.00
28.07.2025	309.19	306.31	308.60	306.89	1,184,716.00
29.07.2025	309.69	305.50	307.97	308.64	2,633,962.00
30.07.2025	315.98	298.69	299.31	310.94	2,554,246.00
31.07.2025	315.26	308.81	309.32	309.50	2,030,095.00
01.08.2025	308.27	299.56	308.00	300.44	1,791,436.00
04.08.2025	303.09	300.37	300.55	302.26	1,559,766.00
05.08.2025	302.89	299.29	302.18	299.44	1,524,261.00
06.08.2025	302.46	298.66	300.58	301.64	1,844,040.00
07.08.2025	305.77	301.58	303.68	303.49	1,519,653.00
08.08.2025	306.83	303.62	304.13	305.81	879,122.00
11.08.2025	306.94	302.50	304.76	303.72	1,265,654.00
12.08.2025	304.20	299.01	303.52	299.63	1,280,014.00
13.08.2025	305.11	299.73	299.87	304.95	2,350,875.00
14.08.2025	304.96	301.43	304.95	301.68	1,074,372.00
15.08.2025	304.03	300.06	301.31	301.79	1,361,949.00
18.08.2025	303.16	301.10	302.02	302.65	1,156,635.00
19.08.2025	306.73	302.25	302.58	305.72	1,162,265.00
20.08.2025	310.08	305.67	306.84	309.03	1,440,558.00
21.08.2025	308.99	304.04	308.53	304.94	1,429,991.00
22.08.2025	308.89	303.37	306.45	307.95	1,124,616.00

צרו איתנו קשר *5988