גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמריקן סטייטס ווטר > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמריקן סטייטס ווטר

American States Water

מניה AWR 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	72.7436	72.7436	72.7436	72.7436	0.00
16:50	72.56	72.56	72.56	72.56	846.00
17:00	72.52	72.52	72.52	72.52	1,384.00
17:10	72.52	72.52	72.52	72.52	418.00
17:20	72.16	72.16	72.16	72.16	400.00
17:30	72.27	72.27	72.27	72.27	469.00
17:40	72.27	72.27	72.27	72.27	997.00
17:50	72.35	72.35	72.35	72.35	998.00
18:00	72.36	72.36	72.36	72.36	240.00
18:10	72.73	72.73	72.73	72.73	2,712.00
18:20	72.91	72.91	72.91	72.91	2,009.00
18:30	72.84	72.84	72.84	72.84	1,573.00
18:40	72.98	72.98	72.98	72.98	1,069.00
18:50	72.8875	72.8875	72.8875	72.8875	944.00
19:00	72.945	72.945	72.945	72.945	908.00
19:10	72.87	72.87	72.87	72.87	979.00
19:20	72.8	72.8	72.8	72.8	2,016.00
19:30	73.035	73.035	73.035	73.035	1,854.00
19:40	73.05	73.05	73.05	73.05	3,299.00
19:50	73.1	73.1	73.1	73.1	4,082.00
20:00	73.255	73.255	73.255	73.255	1,679.00
20:10	73.26	73.26	73.26	73.26	1,937.00
20:20	73.225	73.225	73.225	73.225	1,725.00
20:30	73.325	73.325	73.325	73.325	1,228.00
20:40	73.375	73.375	73.375	73.375	911.00
20:50	73.455	73.455	73.455	73.455	1,437.00
21:00	73.435	73.435	73.435	73.435	676.00
21:10	73.55	73.55	73.55	73.55	1,862.00
21:20	73.48	73.48	73.48	73.48	3,125.00
21:30	73.575	73.575	73.575	73.575	1,396.00
21:40	73.515	73.515	73.515	73.515	5,961.00
21:50	73.535	73.535	73.535	73.535	2,070.00
22:00	73.5	73.5	73.5	73.5	1,713.00
22:10	73.45	73.45	73.45	73.45	1,674.00
22:20	73.46	73.46	73.46	73.46	2,630.00
22:30	73.46	73.46	73.46	73.46	2,877.00
22:40	73.435	73.435	73.435	73.435	3,656.00
22:50	73.37	73.37	73.37	73.37	7,451.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	73.2701	73.225	73.225	73.2701	3,458.00
01.12.2025 17:30	73.53	73.236	73.236	73.27	11,452.00
01.12.2025 18:00	73.61	73.51	73.51	73.51	11,965.00
01.12.2025 18:30	73.96	73.56	73.56	73.8975	43,216.00
01.12.2025 19:00	74.295	73.88	73.95	73.88	54,130.00
01.12.2025 19:30	74.055	73.855	73.855	74.055	32,618.00
01.12.2025 20:00	74.0815	73.71	74.0815	73.835	76,932.00
01.12.2025 20:30	73.9873	73.8	73.9873	73.8	17,355.00
01.12.2025 21:00	73.83	73.75	73.76	73.78	69,874.00
01.12.2025 21:30	74	73.7	73.79	73.86	108,033.00
01.12.2025 22:00	73.95	73.64	73.87	73.64	175,196.00
01.12.2025 22:30	73.7	73.25	73.6674	73.36	237,431.00
02.12.2025 16:30	74.025	72.89	73.6181	72.89	1,691.00
02.12.2025 17:00	73.565	72.925	72.925	73.1401	7,209.00
02.12.2025 17:30	73.49	73.325	73.35	73.325	7,286.00
02.12.2025 18:00	73.64	73.54	73.61	73.54	4,137.00
02.12.2025 18:30	73.6365	73.305	73.6365	73.305	9,076.00
02.12.2025 19:00	73.41	73.19	73.315	73.37	14,905.00
02.12.2025 19:30	73.5	73.3	73.4265	73.5	12,971.00
02.12.2025 20:00	73.8	73.505	73.59	73.66	47,033.00
02.12.2025 20:30	73.74	73.6	73.74	73.645	53,496.00
02.12.2025 21:00	73.66	72.995	73.66	73.06	55,013.00
02.12.2025 21:30	73.09	72.67	73.06	72.9	54,930.00
02.12.2025 22:00	72.97	72.8173	72.8173	72.91	37,153.00
02.12.2025 22:30	73.005	72.86	72.98	72.88	113,605.00
03.12.2025 16:30	73.995	73.24	73.746	73.4587	1,138.00
03.12.2025 17:00	73.245	72.96	73.245	72.96	1,753.00
03.12.2025 17:30	72.725	72.42	72.725	72.42	2,382.00
03.12.2025 18:00	72.664	72.495	72.664	72.495	4,160.00
03.12.2025 18:30	72.68	72.47	72.47	72.555	7,055.00
03.12.2025 19:00	72.63	72.4	72.595	72.63	10,726.00
03.12.2025 19:30	72.79	72.6	72.6	72.79	7,247.00
03.12.2025 20:00	72.83	72.74	72.745	72.795	14,661.00
03.12.2025 20:30	73.01	72.7139	72.7139	73.01	14,437.00
03.12.2025 21:00	73.06	72.92	72.92	73.06	29,325.00
03.12.2025 21:30	73.08	72.96	72.98	72.97	33,481.00
03.12.2025 22:00	72.895	72.74	72.89	72.74	20,440.00
03.12.2025 22:30	73.02	72.85	72.85	72.96	51,239.00
04.12.2025 16:30	73.2335	72.48	73.09	72.965	1,135.00
04.12.2025 17:00	73.265	72.96	72.96	73.075	2,343.00
04.12.2025 17:30	73.075	72.84	73.075	72.865	4,491.00
04.12.2025 18:00	72.85	72.415	72.85	72.415	4,092.00
04.12.2025 18:30	72.55	72.42	72.42	72.54	3,021.00
04.12.2025 19:00	72.69	72.47	72.55	72.66	12,188.00
04.12.2025 19:30	72.875	72.675	72.74	72.72	17,854.00
04.12.2025 20:00	72.722	72.505	72.722	72.56	8,464.00
04.12.2025 20:30	72.6	72.39	72.59	72.39	22,685.00
04.12.2025 21:00	72.49	72.36	72.4202	72.405	15,445.00
04.12.2025 21:30	72.55	72.4	72.4	72.495	19,668.00
04.12.2025 22:00	72.63	72.45	72.55	72.63	30,795.00
04.12.2025 22:30	72.492	72.32	72.492	72.45	59,602.00
05.12.2025 16:30	72.7436	72.4684	72.7436	72.52	801.00
05.12.2025 17:00	72.402	72.16	72.16	72.402	848.00
05.12.2025 17:30	72.58	72.27	72.27	72.58	1,811.00
05.12.2025 18:00	73	72.585	72.585	73	8,519.00
05.12.2025 18:30	72.98	72.79	72.935	72.79	6,402.00
05.12.2025 19:00	73.035	72.68	72.87	72.9101	13,062.00
05.12.2025 19:30	73.255	72.92	73.015	73.255	21,012.00
05.12.2025 20:00	73.3951	73.12	73.24	73.365	23,706.00
05.12.2025 20:30	73.47	73.375	73.375	73.435	13,396.00
05.12.2025 21:00	73.59	73.455	73.59	73.575	35,803.00
05.12.2025 21:30	73.585	73.49	73.585	73.53	47,752.00
05.12.2025 22:00	73.51	73.3454	73.45	73.49	64,975.00
05.12.2025 22:30	73.52	73.06	73.49	73.22	178,169.00

צרו איתנו קשר *5988