גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ווטרס > גרפים

עדכון אחרון 22.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ווטרס

Waters

מניה WAT ניו-יורק USD

שער

302.56

שינוי

+0.52%

שינוי ב USD

1.57

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
17:20					0.00
17:30	295.525	295.525	295.525	295.525	0.00
17:40	296.74	296.74	296.74	296.74	3,741.00
17:50	297.07	297.07	297.07	297.07	3,260.00
18:00	298.11	298.11	298.11	298.11	6,567.00
18:10	299.08	299.08	299.08	299.08	4,800.00
18:20	300.225	300.225	300.225	300.225	124,904.00
18:30	298.28	298.28	298.28	298.28	9,877.00
18:40	297.228	297.228	297.228	297.228	6,038.00
18:50	298.51	298.51	298.51	298.51	3,973.00
19:00	298.79	298.79	298.79	298.79	3,563.00
19:10	298.31	298.31	298.31	298.31	1,735.00
19:20	298.45	298.45	298.45	298.45	4,107.00
19:30	298.965	298.965	298.965	298.965	3,953.00
19:40	298.31	298.31	298.31	298.31	3,502.00
19:50	298.68	298.68	298.68	298.68	3,898.00
20:00	298.745	298.745	298.745	298.745	3,002.00
20:10	298.495	298.495	298.495	298.495	1,988.00
20:20	298.195	298.195	298.195	298.195	3,344.00
20:30	298.315	298.315	298.315	298.315	1,691.00
20:40	298.315	298.315	298.315	298.315	0.00
20:50	298.315	298.315	298.315	298.315	0.00
21:00	298.315	298.315	298.315	298.315	0.00
21:10	298.315	298.315	298.315	298.315	0.00
21:20	299.42	299.42	299.42	299.42	13,645.00
21:30	299.795	299.795	299.795	299.795	1,722.00
21:40	299.83	299.83	299.83	299.83	3,195.00
21:50	300.585	300.585	300.585	300.585	3,035.00
22:00	301.31	301.31	301.31	301.31	8,536.00
22:10	301.765	301.765	301.765	301.765	42,362.00
22:20	302.09	302.09	302.09	302.09	9,255.00
22:30	302.54	302.54	302.54	302.54	9,330.00
22:40	302.185	302.185	302.185	302.185	11,677.00
22:50	301.83	301.83	301.83	301.83	12,585.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2025 17:00	307.19	304.7	305.295	307.19	626,014.00
17.09.2025 17:30	307.19	305.77	307	305.77	528,237.00
17.09.2025 18:00	306.71	305.878	306.5	306.31	473,597.00
17.09.2025 18:30	306.63	305.84	306.31	306.54	1,066,034.00
17.09.2025 19:00	306.645	304.725	306.645	304.89	1,006,239.00
17.09.2025 19:30	305.42	304.72	304.91	304.735	1,147,045.00
17.09.2025 20:00	305.505	304.2201	304.2201	305.185	1,433,659.00
17.09.2025 20:30	306.045	304.901	304.901	305.58	1,263,337.00
17.09.2025 21:00	311.045	306.06	306.06	308.09	2,719,641.00
17.09.2025 21:30	307.45	302.555	307.22	303.725	4,683,049.00
17.09.2025 22:00	304.69	302.65	304.23	303.57	6,286,110.00
17.09.2025 22:30	305.24	303.07	303.32	303.92	6,332,723.00
18.09.2025 16:30	305.175	304.145	304.145	304.68	451,654.00
18.09.2025 17:00	308.785	305.25	305.25	308.785	716,423.00
18.09.2025 17:30	309.505	307.955	308.93	307.955	565,647.00
18.09.2025 18:00	307.66	305.715	307.145	306.915	1,141,365.00
18.09.2025 18:30	309.19	307.465	307.83	307.82	980,127.00
18.09.2025 19:00	309.41	309.41	309.41	309.41	233,280.00
18.09.2025 19:30	309.41	308.41	309.41	308.41	653,155.00
18.09.2025 20:00	308.59	307.68	308.25	307.68	892,857.00
18.09.2025 20:30	308.82	307.665	308.27	307.665	1,087,367.00
18.09.2025 21:00	308.1499	306.765	308.1499	306.765	1,472,306.00
18.09.2025 21:30	308.18	306.75	306.8275	308.18	2,307,784.00
18.09.2025 22:00	308.28	306.83	308.215	307.23	2,877,965.00
18.09.2025 22:30	307.45	306.7	307.17	306.86	4,601,176.00
19.09.2025 16:30	306.32	304.89	305.72	304.95	287,229.00
19.09.2025 17:00	303.65	303.19	303.43	303.58	287,292.00
19.09.2025 17:30	303.49	302.5	303.49	303.225	484,409.00
19.09.2025 18:00	303.44	302.455	303.41	302.7	1,397,249.00
19.09.2025 18:30	302.7	302.7	302.7	302.7	312,409.00
19.09.2025 19:00	303.7	303.7	303.7	303.7	391,542.00
19.09.2025 19:30	303.7	303.16	303.7	303.36	716,281.00
19.09.2025 20:00	304.23	303.04	303.36	303.765	2,819,157.00
19.09.2025 20:30	303.68	302.81	303.66	302.81	3,386,831.00
19.09.2025 21:00	302.71	300.895	302.71	301.39	2,925,094.00
19.09.2025 21:30	302.905	301.705	301.705	302.895	3,163,533.00
19.09.2025 22:00	303.79	302.795	302.97	303.64	7,036,024.00
19.09.2025 22:30	303.515	300.8	303.3	300.8	7,856,319.00
22.09.2025 17:00	296.06	295.52	295.5706	296.06	84,058.00
22.09.2025 17:30	298.25	296.455	296.54	298.19	473,165.00
22.09.2025 18:00	300.225	297.64	298.88	297.64	771,079.00
22.09.2025 18:30	298.8	297.228	297.228	298.28	771,549.00
22.09.2025 19:00	299.02	298.31	298.31	298.73	439,406.00
22.09.2025 19:30	299.5	298.1	298.28	298.265	1,139,515.00
22.09.2025 20:00	298.495	298.09	298.495	298.315	469,996.00
22.09.2025 20:30	299.52	299.52	299.52	299.52	278,129.00
22.09.2025 21:00	299.795	299.21	299.21	299.795	417,804.00
22.09.2025 21:30	301.31	299.56	299.695	301.31	1,202,409.00
22.09.2025 22:00	302.64	301.51	301.94	302.48	2,835,805.00
22.09.2025 22:30	302.77	301.63	302.365	302.525	4,039,198.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.09.2024	350.24	340.73	342.47	343.84	419,714.00
25.09.2024	344.08	337.72	344.08	340.00	543,965.00
26.09.2024	356.02	342.20	344.57	355.68	465,184.00
27.09.2024	363.55	354.49	356.30	357.33	649,577.00
30.09.2024	362.65	355.14	355.71	359.89	416,336.00
01.10.2024	360.57	351.75	360.08	358.33	460,231.00
02.10.2024	360.05	354.04	356.67	355.05	349,260.00
03.10.2024	358.30	351.11	353.25	354.40	435,704.00
04.10.2024	358.44	350.03	358.44	352.51	576,384.00
07.10.2024	351.21	344.78	349.73	349.92	279,826.00
08.10.2024	361.79	356.16	361.09	358.91	519,808.00
09.10.2024	359.99	354.21	359.66	356.83	240,399.00
10.10.2024	357.61	350.46	354.25	352.64	249,674.00
11.10.2024	360.19	353.21	354.53	357.97	270,457.00
14.10.2024	358.49	354.88	356.75	357.25	182,246.00
15.10.2024	364.60	357.50	358.06	360.00	394,508.00
16.10.2024	359.25	349.92	356.37	353.97	470,166.00
17.10.2024	362.79	340.91	358.31	347.31	542,649.00
18.10.2024	353.41	346.97	349.65	348.45	418,826.00
21.10.2024	348.43	341.22	346.55	345.50	400,761.00
22.10.2024	342.83	335.64	340.85	339.43	324,401.00
23.10.2024	339.80	329.67	338.34	333.28	386,666.00
24.10.2024	334.73	327.21	333.49	327.30	271,275.00
25.10.2024	329.87	324.06	327.82	324.55	206,826.00
28.10.2024	330.72	324.62	328.95	325.51	373,666.00
29.10.2024	326.89	321.32	323.43	324.67	298,000.00
30.10.2024	334.03	326.16	327.64	326.59	459,125.00
31.10.2024	326.78	321.94	324.90	323.11	660,234.00
04.11.2024	391.00	381.12	387.00	387.34	890,366.00
05.11.2024	389.45	382.12	386.50	387.17	533,008.00
06.11.2024	393.38	374.02	393.38	386.69	668,996.00
07.11.2024	393.15	384.85	390.00	386.12	391,718.00
11.11.2024	387.32	379.77	387.32	380.74	428,996.00
12.11.2024	386.46	380.63	381.55	385.79	461,983.00
13.11.2024	388.00	382.07	385.89	385.62	352,773.00
14.11.2024	384.16	376.20	383.43	376.72	469,577.00
15.11.2024	377.23	357.13	377.06	358.46	689,621.00
18.11.2024	361.03	351.93	357.63	355.47	463,129.00
19.11.2024	353.51	344.45	351.57	344.71	742,447.00
20.11.2024	358.04	340.62	343.39	357.77	688,875.00
21.11.2024	368.57	357.41	359.42	368.50	430,291.00
22.11.2024	374.20	365.86	367.89	373.47	352,272.00
25.11.2024	385.03	373.19	377.31	378.16	857,568.00
26.11.2024	389.26	372.15	376.76	388.15	1,017,521.00
27.11.2024	395.44	385.02	390.43	386.57	914,073.00
29.11.2024	385.55	382.58	384.14	384.72	238,266.00
02.12.2024	387.49	380.14	383.28	387.10	322,940.00
03.12.2024	388.00	380.52	385.50	387.00	381,877.00
04.12.2024	395.39	382.12	385.94	391.35	655,775.00
05.12.2024	395.50	381.27	388.65	381.33	415,853.00
06.12.2024	386.76	380.60	383.95	384.05	416,765.00
09.12.2024	392.68	383.79	385.09	392.01	345,189.00
10.12.2024	395.76	385.41	394.33	390.35	490,068.00
11.12.2024	397.02	384.39	394.40	385.27	292,420.00
12.12.2024	386.68	381.41	384.43	383.03	343,398.00
13.12.2024	383.11	373.40	382.22	378.26	305,171.00
16.12.2024	378.86	372.30	375.09	374.01	572,040.00
17.12.2024	379.00	371.15	371.40	373.72	599,285.00
18.12.2024	378.20	359.98	373.81	360.43	576,960.00
19.12.2024	361.98	354.37	359.17	360.63	451,945.00
20.12.2024	369.61	357.84	357.84	368.16	1,737,250.00
23.12.2024	369.99	361.19	363.56	369.76	299,990.00
24.12.2024	373.55	367.16	369.26	373.15	105,584.00
26.12.2024	377.70	368.83	369.90	376.78	310,778.00
27.12.2024	377.12	372.33	374.66	374.60	217,494.00
30.12.2024	373.70	367.21	370.85	370.94	199,854.00
31.12.2024	375.94	369.76	370.45	370.98	180,130.00
06.01.2025	380.90	369.83	370.80	377.10	346,260.00
07.01.2025	385.34	374.81	378.08	377.03	250,241.00
08.01.2025	376.79	371.19	376.28	374.20	452,561.00
10.01.2025	382.85	369.49	369.49	380.35	579,712.00
13.01.2025	401.00	381.21	381.21	399.87	617,603.00
14.01.2025	406.78	395.24	400.87	404.93	645,989.00
15.01.2025	411.58	383.71	404.50	397.70	683,529.00
16.01.2025	406.14	387.56	398.37	405.43	343,818.00
17.01.2025	411.51	401.62	406.71	404.00	447,796.00
21.01.2025	416.24	402.22	405.74	413.81	670,146.00
22.01.2025	413.00	408.04	411.62	408.35	500,884.00
23.01.2025	413.68	399.52	409.37	412.80	294,920.00
24.01.2025	414.20	409.32	412.16	411.30	278,044.00
27.01.2025	415.19	409.40	412.70	414.44	207,784.00
28.01.2025	419.28	412.26	417.47	413.48	398,474.00
29.01.2025	412.00	402.52	409.55	404.17	351,392.00
30.01.2025	423.56	410.40	410.40	417.28	401,113.00
31.01.2025	423.00	411.00	415.61	415.48	329,926.00
03.02.2025	410.23	403.19	407.71	410.23	51,530.00
04.02.2025	413.08	405.00	410.98	410.40	303,755.00
05.02.2025	415.75	409.52	414.07	415.75	112,803.00
06.02.2025	417.10	409.17	414.44	410.95	365,175.00
07.02.2025	415.11	402.47	412.45	409.50	377,220.00
10.02.2025	411.00	402.69	411.00	407.58	391,138.00
11.02.2025	412.19	400.95	403.85	405.29	624,039.00
12.02.2025	388.35	368.34	388.34	381.91	1,176,339.00
13.02.2025	388.43	372.86	387.64	377.78	466,037.00
14.02.2025	381.06	368.55	381.06	369.73	471,598.00
18.02.2025	378.46	363.48	368.02	376.29	590,243.00
19.02.2025	379.43	374.89	376.39	377.97	553,526.00
20.02.2025	385.00	379.35	380.00	380.81	311,468.00
21.02.2025	384.10	372.93	382.12	374.82	270,358.00
24.02.2025	385.35	370.02	374.85	379.27	395,421.00
25.02.2025	386.12	376.14	379.79	381.46	361,787.00
26.02.2025	387.69	377.57	381.04	384.98	660,789.00
27.02.2025	381.50	362.70	381.18	373.06	531,843.00
28.02.2025	379.84	369.40	375.50	377.34	699,545.00
03.03.2025	379.29	369.88	378.81	371.79	487,026.00
04.03.2025	373.24	361.45	368.40	368.05	610,189.00
05.03.2025	382.48	364.80	364.80	378.89	648,194.00
06.03.2025	394.66	379.86	381.85	386.33	645,602.00
07.03.2025	396.67	381.26	384.09	392.99	502,044.00
10.03.2025	399.99	387.55	389.55	390.29	531,708.00
11.03.2025	392.45	377.69	392.45	378.85	656,503.00
12.03.2025	381.73	370.27	380.82	373.13	371,933.00
13.03.2025	376.45	363.65	371.11	364.44	425,247.00
14.03.2025	379.00	360.31	367.90	377.15	378,958.00
17.03.2025	383.99	376.15	376.15	378.92	359,797.00
18.03.2025	382.23	374.22	377.87	382.15	484,915.00
19.03.2025	381.80	371.29	381.17	371.34	458,671.00
20.03.2025	371.42	362.77	370.45	363.22	462,795.00
21.03.2025	366.43	355.00	361.07	365.46	864,995.00
24.03.2025	377.52	366.79	369.53	373.30	383,396.00
25.03.2025	376.09	365.91	374.89	368.53	456,859.00
26.03.2025	375.33	364.60	373.79	367.79	279,989.00
27.03.2025	373.86	363.51	366.67	370.59	343,847.00
28.03.2025	372.04	360.61	370.87	362.16	265,735.00
31.03.2025	370.35	355.52	364.31	368.57	513,007.00
01.04.2025	367.80	354.39	367.39	356.00	560,995.00
02.04.2025	363.30	352.38	352.42	362.64	526,377.00
03.04.2025	353.76	342.33	350.00	345.12	1,014,480.00
04.04.2025	342.85	321.40	338.53	324.92	792,886.00
07.04.2025	339.23	308.84	322.68	325.80	1,073,801.00
08.04.2025	340.59	302.94	340.59	307.71	1,161,999.00
09.04.2025	337.17	297.14	302.90	336.52	1,242,928.00
10.04.2025	325.79	304.02	324.09	314.66	858,225.00
11.04.2025	326.37	310.00	317.92	325.22	612,020.00
14.04.2025	335.57	328.13	332.74	333.77	309,706.00
15.04.2025	333.94	322.21	332.37	323.44	468,269.00
16.04.2025	329.35	317.91	323.23	321.10	382,738.00
17.04.2025	324.48	315.24	320.85	321.01	430,175.00
21.04.2025	321.10	313.02	317.60	316.23	496,881.00
22.04.2025	332.62	320.08	320.08	330.71	517,346.00
23.04.2025	352.91	333.88	348.25	334.86	570,027.00
24.04.2025	341.77	328.43	335.00	340.70	434,670.00
25.04.2025	339.78	330.01	336.57	337.89	252,622.00
28.04.2025	345.22	335.70	341.15	339.88	308,163.00
29.04.2025	344.95	336.39	337.46	340.82	278,025.00
30.04.2025	348.10	337.53	340.12	347.73	589,810.00
01.05.2025	351.01	336.64	343.94	341.83	538,439.00
02.05.2025	358.29	345.73	348.42	350.45	456,590.00
05.05.2025	353.64	346.40	348.74	348.38	697,946.00
06.05.2025	345.87	328.79	341.96	339.02	1,008,548.00
07.05.2025	347.82	337.09	343.81	345.46	738,891.00
08.05.2025	358.36	344.11	346.68	350.88	518,331.00
09.05.2025	356.48	343.15	353.31	344.06	288,448.00
12.05.2025	368.02	354.79	355.64	366.67	634,163.00
13.05.2025	368.00	357.75	365.45	359.02	472,107.00
14.05.2025	358.37	344.83	358.37	345.38	621,000.00
15.05.2025	351.90	336.34	343.49	351.60	533,250.00
16.05.2025	359.48	348.66	351.92	359.48	359,999.00
19.05.2025	358.86	354.02	355.86	358.53	392,499.00
20.05.2025	364.01	356.52	357.99	362.10	694,738.00
21.05.2025	359.91	346.70	359.60	347.36	754,248.00
22.05.2025	349.94	343.78	344.11	348.46	435,632.00
23.05.2025	347.47	340.33	343.20	346.37	412,714.00
27.05.2025	360.88	350.83	354.20	358.36	488,381.00
28.05.2025	358.68	354.11	356.71	354.59	383,812.00
29.05.2025	360.27	353.32	359.29	355.30	341,682.00
30.05.2025	356.14	344.04	352.78	349.24	869,104.00
02.06.2025	346.28	339.36	345.66	343.68	374,902.00
03.06.2025	350.16	336.35	343.72	349.39	305,640.00
04.06.2025	354.92	349.30	350.54	353.15	296,649.00
05.06.2025	353.58	344.75	353.58	346.33	383,363.00
06.06.2025	352.95	348.63	349.93	351.17	303,894.00
09.06.2025	354.63	348.30	353.15	348.33	344,741.00
10.06.2025	356.70	346.16	350.72	349.84	1,025,423.00
11.06.2025	354.69	346.05	349.84	346.05	459,221.00
12.06.2025	349.60	341.51	345.22	349.57	393,015.00
13.06.2025	348.93	341.22	343.62	342.30	347,161.00
16.06.2025	349.91	339.69	344.64	347.81	294,902.00
17.06.2025	346.27	338.96	343.34	341.10	318,516.00
18.06.2025	343.60	334.00	340.26	339.36	359,904.00
20.06.2025	343.83	339.09	341.76	342.63	926,234.00
23.06.2025	344.61	337.51	339.82	342.83	443,940.00
24.06.2025	349.25	342.79	347.30	346.80	403,033.00
25.06.2025	355.95	342.91	345.68	350.01	363,307.00
26.06.2025	358.89	351.19	352.14	354.91	859,080.00
27.06.2025	358.06	350.91	357.62	352.41	807,266.00
30.06.2025	353.59	345.88	352.19	349.04	427,433.00
01.07.2025	366.67	347.27	347.82	357.04	487,643.00
02.07.2025	361.84	349.39	357.99	351.92	528,342.00
03.07.2025	354.13	348.90	352.30	350.22	251,699.00
07.07.2025	350.61	341.86	349.25	346.73	443,016.00
08.07.2025	356.07	345.09	346.73	347.78	431,551.00
09.07.2025	350.91	343.83	347.92	349.21	324,479.00
10.07.2025	360.00	347.51	349.88	353.28	389,489.00
11.07.2025	357.23	347.44	350.35	352.91	564,188.00
14.07.2025	326.57	302.45	317.52	304.18	3,289,352.00
15.07.2025	309.75	287.02	308.39	289.56	2,595,361.00
16.07.2025	291.48	284.65	291.16	289.56	1,383,400.00
17.07.2025	297.62	288.45	291.34	296.92	1,033,570.00
18.07.2025	299.60	285.00	297.72	287.53	717,059.00
21.07.2025	285.88	279.61	285.00	281.66	1,818,394.00
22.07.2025	291.62	284.77	285.12	287.46	1,939,268.00
23.07.2025	300.62	290.77	295.46	295.63	1,362,338.00
24.07.2025	305.00	294.19	294.33	298.47	904,314.00
25.07.2025	304.44	295.09	297.59	302.95	1,039,093.00
28.07.2025	305.87	299.48	300.11	302.36	787,959.00
29.07.2025	304.99	299.90	302.53	303.19	823,808.00
30.07.2025	305.75	297.38	304.15	299.07	1,099,245.00
31.07.2025	300.76	287.85	295.01	288.76	1,374,317.00
01.08.2025	291.20	280.67	286.15	290.31	1,201,343.00
04.08.2025	289.60	279.19	279.80	285.59	1,285,205.00
05.08.2025	288.12	279.50	284.58	281.19	1,389,212.00
06.08.2025	281.86	276.00	280.42	277.72	942,623.00
07.08.2025	281.12	276.00	281.01	278.00	707,887.00
08.08.2025	281.20	275.05	277.69	281.20	789,179.00
11.08.2025	283.16	279.17	282.48	279.29	547,966.00
12.08.2025	285.52	278.49	281.34	285.52	601,932.00
13.08.2025	296.89	285.85	286.43	296.83	623,109.00
14.08.2025	295.34	291.64	294.81	293.52	710,918.00
15.08.2025	296.00	290.10	295.50	291.55	414,542.00
18.08.2025	293.97	287.58	289.68	289.40	632,491.00
19.08.2025	298.37	289.30	290.50	297.72	645,955.00
20.08.2025	299.34	295.00	296.36	296.73	565,645.00
21.08.2025	295.97	290.18	295.00	290.44	628,979.00
22.08.2025	304.44	291.91	293.88	302.19	500,113.00
25.08.2025	302.09	297.52	301.35	298.95	515,441.00
26.08.2025	300.18	295.45	299.32	296.14	466,000.00
27.08.2025	299.04	292.70	295.21	294.63	360,955.00
28.08.2025	297.72	289.71	295.69	297.65	707,180.00
29.08.2025	302.94	295.55	296.87	301.80	721,655.00
02.09.2025	302.42	292.47	299.33	296.48	541,500.00
03.09.2025	298.74	289.63	294.42	290.06	541,210.00
04.09.2025	300.35	286.14	289.46	299.69	661,645.00
05.09.2025	309.30	299.17	300.60	306.32	504,544.00
08.09.2025	310.23	301.30	304.12	309.37	637,497.00
09.09.2025	310.80	298.14	309.79	300.52	1,083,678.00
10.09.2025	300.12	288.90	297.81	293.03	858,036.00
11.09.2025	303.24	295.12	295.12	302.45	384,117.00
12.09.2025	302.28	294.96	299.45	295.39	326,672.00
15.09.2025	299.69	295.20	297.50	299.04	412,673.00
16.09.2025	304.34	296.61	299.24	303.08	514,807.00
17.09.2025	311.43	300.92	303.68	303.68	1,005,649.00
18.09.2025	309.57	302.66	305.48	306.86	416,440.00
19.09.2025	307.93	300.79	307.44	300.98	733,755.00
22.09.2025	302.77	295.11	299.90	302.56	453,975.00

צרו איתנו קשר *5988