גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 01.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN נאסד"ק 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	342.56	342.56	342.56	342.56	0.00
16:50	342.82	342.82	342.82	342.82	59,308.00
17:00	342.195	342.195	342.195	342.195	20,876.00
17:10	340.735	340.735	340.735	340.735	44,509.00
17:20	339.05	339.05	339.05	339.05	51,369.00
17:30	338.86	338.86	338.86	338.86	16,702.00
17:40	339.43	339.43	339.43	339.43	19,897.00
17:50	340.035	340.035	340.035	340.035	24,629.00
18:00	341.01	341.01	341.01	341.01	29,976.00
18:10	340.62	340.62	340.62	340.62	25,807.00
18:20	340.1	340.1	340.1	340.1	22,130.00
18:30	339.42	339.42	339.42	339.42	16,937.00
18:40	338.85	338.85	338.85	338.85	19,828.00
18:50	339.2	339.2	339.2	339.2	18,570.00
19:00	339.12	339.12	339.12	339.12	18,881.00
19:10	338.91	338.91	338.91	338.91	11,742.00
19:20	338.47	338.47	338.47	338.47	20,938.00
19:30	337.34	337.34	337.34	337.34	17,755.00
19:40	337.5	337.5	337.5	337.5	21,491.00
19:50	337.36	337.36	337.36	337.36	15,630.00
20:00	337.84	337.84	337.84	337.84	12,541.00
20:10	338.28	338.28	338.28	338.28	16,392.00
20:20	338.415	338.415	338.415	338.415	12,605.00
20:30	338.585	338.585	338.585	338.585	18,544.00
20:40	338.5165	338.5165	338.5165	338.5165	15,109.00
20:50	338.59	338.59	338.59	338.59	13,816.00
21:00	338.2575	338.2575	338.2575	338.2575	19,334.00
21:10	337.795	337.795	337.795	337.795	16,145.00
21:20	337.6202	337.6202	337.6202	337.6202	15,591.00
21:30	337.545	337.545	337.545	337.545	16,673.00
21:40	337.155	337.155	337.155	337.155	15,411.00
21:50	337.29	337.29	337.29	337.29	16,967.00
22:00	336.99	336.99	336.99	336.99	16,882.00
22:10	336.875	336.875	336.875	336.875	29,255.00
22:20	336.87	336.87	336.87	336.87	27,904.00
22:30	336.77	336.77	336.77	336.77	26,578.00
22:40	336.5	336.5	336.5	336.5	36,660.00
22:50	336.87	336.87	336.87	336.87	29,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.11.2025 17:00	343.16	341	341.26	343.16	1,496,705.00
26.11.2025 17:30	343.65	342.325	343.46	342.93	2,720,520.00
26.11.2025 18:00	343.3579	342.4	343	343.28	4,845,731.00
26.11.2025 18:30	343.705	343.105	343.105	343.6	6,642,193.00
26.11.2025 19:00	344.925	343.535	343.535	344.74	8,419,364.00
26.11.2025 19:30	344.845	344.4	344.845	344.6325	5,301,945.00
26.11.2025 20:00	344.8	344.08	344.645	344.57	11,483,913.00
26.11.2025 20:30	344.91	344	344.51	344.23	10,767,625.00
26.11.2025 21:00	344.76	343.93	344.34	344.76	9,387,612.00
26.11.2025 21:30	344.8648	344.37	344.8648	344.425	11,912,773.00
26.11.2025 22:00	344.75	343.61	344.44	343.6423	16,015,502.00
26.11.2025 22:30	344.57	343.16	343.49	344.545	17,443,411.00
28.11.2025 16:30	344	342.5	344	342.825	962,413.00
28.11.2025 17:00	344.15	342.92	343	344.0325	2,034,770.00
28.11.2025 17:30	344.22	342.57	343.98	343.025	2,728,513.00
28.11.2025 18:00	343.22	342.35	343.22	342.5411	4,153,907.00
28.11.2025 18:30	343.15	342.285	342.44	343.15	4,488,589.00
28.11.2025 19:00	343.97	343.16	343.36	343.74	6,304,711.00
28.11.2025 19:30	345.55	343.86	343.86	345.4	6,788,740.00
28.11.2025 20:00	345.46	345.46	345.46	345.46	311,964.00
28.11.2025 20:30	345.46	345.46	345.46	345.46	903,043.00
28.11.2025 21:00	345.46	345.46	345.46	345.46	903,044.00
28.11.2025 21:30	345.46	345.46	345.46	345.46	903,070.00
28.11.2025 22:00	345.46	345.46	345.46	345.46	903,242.00
28.11.2025 22:30	345.46	345.46	345.46	345.46	903,252.00
01.12.2025 16:30	343.58	341.86	343.165	342.34	935,868.00
01.12.2025 17:00	342.1725	338.341	342.1725	339.19	2,037,443.00
01.12.2025 17:30	341.01	338.98	339.56	340.4	2,974,595.00
01.12.2025 18:00	340.7	339.21	340.38	339.21	2,448,224.00
01.12.2025 18:30	339.24	338.5	339.08	339.01	6,912,247.00
01.12.2025 19:00	339.1933	337.195	339.1933	337.63	6,425,958.00
01.12.2025 19:30	338.2008	337.07	337.67	338.2008	5,626,214.00
01.12.2025 20:00	338.88	338	338.55	338.47	6,392,844.00
01.12.2025 20:30	338.84	338.14	338.43	338.25	11,081,591.00
01.12.2025 21:00	338.22	337.34	338.22	337.34	12,788,767.00
01.12.2025 21:30	337.457	336.735	337.35	336.815	8,922,255.00
01.12.2025 22:00	337.2	336.67	336.77	336.79	10,325,121.00
01.12.2025 22:30	337.56	336.375	336.665	337.46	14,456,880.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.12.2024	281.38	276.50	277.00	278.32	5,453,086.00
04.12.2024	279.41	273.86	275.81	278.26	4,127,467.00
05.12.2024	279.04	273.15	277.00	274.33	3,167,233.00
06.12.2024	275.36	271.48	275.01	272.58	3,964,955.00
09.12.2024	280.00	272.28	273.71	277.63	3,221,468.00
10.12.2024	277.90	272.36	277.86	275.75	2,755,085.00
11.12.2024	276.28	270.58	276.00	273.41	4,446,578.00
12.12.2024	275.88	272.15	273.81	274.06	3,738,031.00
13.12.2024	274.07	270.02	272.96	270.62	2,893,334.00
16.12.2024	272.69	266.22	270.62	266.50	3,690,197.00
17.12.2024	270.26	264.81	265.46	265.95	4,670,974.00
18.12.2024	267.19	258.68	265.18	258.78	4,004,387.00
19.12.2024	261.80	253.30	258.00	261.19	4,698,644.00
20.12.2024	269.61	262.21	269.00	263.38	13,503,400.00
23.12.2024	264.80	260.87	263.11	264.00	2,658,013.00
24.12.2024	264.55	261.36	262.48	264.49	1,520,592.00
26.12.2024	264.73	261.76	262.21	263.18	1,636,890.00
27.12.2024	263.50	260.51	261.10	262.65	2,127,399.00
30.12.2024	261.56	258.50	260.83	259.30	3,000,787.00
31.12.2024	261.54	258.85	260.75	260.64	1,963,597.00
06.01.2025	261.19	257.05	259.05	258.59	4,667,735.00
07.01.2025	265.21	259.35	260.22	262.06	3,170,949.00
08.01.2025	264.25	259.82	261.97	264.21	2,417,372.00
10.01.2025	264.79	260.55	260.79	262.23	2,689,304.00
13.01.2025	270.49	261.28	262.11	270.19	3,355,979.00
14.01.2025	271.61	264.91	271.61	267.10	2,838,790.00
15.01.2025	272.82	268.58	269.33	268.94	3,581,558.00
16.01.2025	270.31	267.15	268.92	269.43	2,631,998.00
17.01.2025	276.97	269.78	276.97	272.11	3,237,787.00
21.01.2025	276.50	270.28	272.14	274.81	3,509,551.00
22.01.2025	275.02	272.07	272.66	273.44	3,500,544.00
23.01.2025	277.83	272.32	273.44	277.88	2,098,996.00
24.01.2025	277.36	273.50	276.26	275.42	2,000,796.00
27.01.2025	283.23	276.18	277.37	282.95	2,786,026.00
28.01.2025	283.50	279.97	280.13	280.30	2,735,242.00
29.01.2025	283.04	279.31	280.03	281.68	2,288,857.00
30.01.2025	285.69	281.64	285.00	284.02	2,554,246.00
31.01.2025	286.69	281.98	282.17	285.42	3,799,060.00
03.02.2025	287.77	283.40	286.91	287.35	923,378.00
04.02.2025	290.48	284.52	285.58	289.02	3,247,520.00
05.02.2025	306.93	289.52	290.69	306.70	3,520,764.00
06.02.2025	309.49	297.12	309.49	297.78	4,618,366.00
07.02.2025	299.61	292.58	299.16	293.54	3,388,051.00
10.02.2025	296.88	290.67	296.88	294.79	2,375,329.00
11.02.2025	297.95	288.36	291.00	296.66	3,353,619.00
12.02.2025	296.20	292.63	293.82	295.06	2,403,755.00
13.02.2025	298.35	293.55	297.55	296.98	850,867.00
14.02.2025	295.16	290.45	294.75	291.16	2,163,176.00
18.02.2025	293.33	289.00	291.76	292.80	2,161,030.00
19.02.2025	295.97	291.80	292.00	294.27	2,641,132.00
20.02.2025	298.13	293.93	294.67	297.93	2,318,530.00
21.02.2025	305.33	297.19	299.23	303.01	3,260,599.00
24.02.2025	313.75	304.40	305.28	309.72	4,284,999.00
25.02.2025	318.30	310.30	311.80	315.95	4,207,690.00
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988