גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.01.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אוטודסק

Autodesk

מניה ADSK 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	262.49	262.49	262.49	262.49	0.00
16:50	261.9011	261.9011	261.9011	261.9011	17,243.00
17:00	262.07	262.07	262.07	262.07	17,833.00
17:10	260.88	260.88	260.88	260.88	16,205.00
17:20	260.13	260.13	260.13	260.13	41,847.00
17:30	261.41	261.41	261.41	261.41	28,361.00
17:40	261.89	261.89	261.89	261.89	16,233.00
17:50	261.315	261.315	261.315	261.315	18,822.00
18:00	261.13	261.13	261.13	261.13	19,294.00
18:10	260.98	260.98	260.98	260.98	24,612.00
18:20	260.925	260.925	260.925	260.925	9,013.00
18:30	261.24	261.24	261.24	261.24	15,552.00
18:40	262.13	262.13	262.13	262.13	38,589.00
18:50	261.93	261.93	261.93	261.93	21,960.00
19:00	262.26	262.26	262.26	262.26	15,649.00
19:10	262.095	262.095	262.095	262.095	17,681.00
19:20	261.68	261.68	261.68	261.68	16,051.00
19:30	261.42	261.42	261.42	261.42	9,805.00
19:40	261.85	261.85	261.85	261.85	44,965.00
19:50	261.8	261.8	261.8	261.8	10,013.00
20:00	261.5375	261.5375	261.5375	261.5375	10,381.00
20:10	261.7187	261.7187	261.7187	261.7187	29,983.00
20:20	261.355	261.355	261.355	261.355	11,440.00
20:30	261.98	261.98	261.98	261.98	12,500.00
20:40	262.83	262.83	262.83	262.83	23,884.00
20:50	262.81	262.81	262.81	262.81	10,284.00
21:00	262.6	262.6	262.6	262.6	20,377.00
21:10	261.985	261.985	261.985	261.985	12,752.00
21:20	262.33	262.33	262.33	262.33	14,463.00
21:30	262.255	262.255	262.255	262.255	12,131.00
21:40	261.53	261.53	261.53	261.53	21,569.00
21:50	261.29	261.29	261.29	261.29	17,262.00
22:00	261.08	261.08	261.08	261.08	11,829.00
22:10	261.15	261.15	261.15	261.15	12,699.00
22:20	261.76	261.76	261.76	261.76	26,145.00
22:30	261.425	261.425	261.425	261.425	22,185.00
22:40	261.52	261.52	261.52	261.52	17,694.00
22:50	261.84	261.84	261.84	261.84	23,341.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.01.2026 17:00	276.215	274.07	274.315	276.02	1,312,934.00
09.01.2026 17:30	276.43	274.81	276.27	275.875	1,368,252.00
09.01.2026 18:00	276.145	275.05	276.145	275.495	2,170,963.00
09.01.2026 18:30	276.8275	275.53	275.65	276.69	3,002,620.00
09.01.2026 19:00	277.04	276.54	276.96	276.58	4,244,203.00
09.01.2026 19:30	276.75	275.66	276.61	276.07	4,173,850.00
09.01.2026 20:00	276.22	275.58	276.11	275.6943	4,444,297.00
09.01.2026 20:30	276.325	275.79	275.8901	275.835	6,287,614.00
09.01.2026 21:00	275.99	275.33	275.77	275.87	6,782,506.00
09.01.2026 21:30	276.005	275.53	275.985	276	5,468,767.00
09.01.2026 22:00	276.4601	275.695	275.8481	276.245	6,545,435.00
09.01.2026 22:30	276.64	275.76	276.25	275.95	10,565,637.00
12.01.2026 16:30	279	275.14	275.14	279	531,141.00
12.01.2026 17:00	278.93	276.9675	278.93	277.75	993,459.00
12.01.2026 17:30	278.345	277.565	277.565	277.725	900,312.00
12.01.2026 18:00	278.18	277.455	277.97	277.905	1,475,254.00
12.01.2026 18:30	278.16	277.51	277.915	277.88	2,516,288.00
12.01.2026 19:00	278.52	277.27	277.78	278.22	3,171,330.00
12.01.2026 19:30	278.82	277.74	278.22	278.42	2,817,855.00
12.01.2026 20:00	278.18	277.71	277.99	277.7975	3,946,500.00
12.01.2026 20:30	278.08	277.485	277.77	277.66	5,030,682.00
12.01.2026 21:00	278.115	277.25	277.66	277.8	5,900,779.00
12.01.2026 21:30	278	277.655	277.79	277.91	4,729,068.00
12.01.2026 22:00	277.905	277.395	277.9	277.465	6,064,347.00
12.01.2026 22:30	278.34	277.125	277.43	277.82	6,495,110.00
13.01.2026 16:30	279.06	276.22	278.24	277.5	480,558.00
13.01.2026 17:00	277.47	272.96	277.2175	272.96	982,173.00
13.01.2026 17:30	272.845	271.29	271.965	271.905	1,896,696.00
13.01.2026 18:00	272.03	271.32	271.67	271.6	2,650,325.00
13.01.2026 18:30	271.66	269.91	271.4	269.91	3,745,784.00
13.01.2026 19:00	270.23	269.6	270	269.87	3,611,304.00
13.01.2026 19:30	270.19	268.58	269.875	268.615	5,727,651.00
13.01.2026 20:00	268.4337	266.97	268.4337	267.8	7,655,256.00
13.01.2026 20:30	268.33	267.22	267.745	268.33	8,602,425.00
13.01.2026 21:00	269.95	268.31	268.665	269.905	13,403,422.00
13.01.2026 21:30	269.96	269.51	269.82	269.62	9,486,227.00
13.01.2026 22:00	270.655	269.2117	269.355	270.12	12,041,760.00
13.01.2026 22:30	270.93	269.525	270.155	270.52	15,177,319.00
14.01.2026 16:30	270.06	265.33	269.05	265.33	324,398.00
14.01.2026 17:00	265.7109	263.83	264.85	265.02	1,559,932.00
14.01.2026 17:30	264.75	263.29	264.75	263.68	1,306,568.00
14.01.2026 18:00	265.655	264.52	264.52	265.455	2,139,622.00
14.01.2026 18:30	265.31	264.31	265.31	264.55	3,720,876.00
14.01.2026 19:00	264.84	263.89	264.3	263.975	4,726,202.00
14.01.2026 19:30	264.2	263.42	263.93	263.89	5,281,252.00
14.01.2026 20:00	264.14	262.91	263.83	262.93	6,695,421.00
14.01.2026 20:30	263.07	261.72	262.94	261.9809	7,504,453.00
14.01.2026 21:00	261.645	260.5125	261.645	261.005	10,586,076.00
14.01.2026 21:30	260.82	259.585	260.8	260.305	8,898,049.00
14.01.2026 22:00	260.9601	260	260.385	260.5	13,230,881.00
14.01.2026 22:30	261.37	260.565	260.6662	261.205	13,908,875.00
15.01.2026 16:30	264.0799	261.24	262.23	261.295	366,247.00
15.01.2026 17:00	261.71	259.83	261.71	261.38	935,935.00
15.01.2026 17:30	262.16	260.89	261.71	261.125	1,140,814.00
15.01.2026 18:00	261.325	260.695	261.265	261.22	1,863,253.00
15.01.2026 18:30	262.53	261.07	261.07	261.85	3,517,000.00
15.01.2026 19:00	262.385	261.42	262.03	261.425	4,104,410.00
15.01.2026 19:30	261.885	261.19	261.47	261.265	4,266,616.00
15.01.2026 20:00	262.0799	261.32	261.43	261.95	5,340,191.00
15.01.2026 20:30	263	262.225	262.225	262.65	7,670,794.00
15.01.2026 21:00	262.685	261.8	262.6625	262.18	9,118,550.00
15.01.2026 21:30	262.05	261.075	262.05	261.11	7,521,404.00
15.01.2026 22:00	261.895	260.95	260.95	261.415	7,655,676.00
15.01.2026 22:30	262.07	261.4	261.4	262.07	11,461,298.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.01.2025	296.25	290.62	296.25	291.45	1,438,222.00
21.01.2025	297.75	294.05	294.62	296.91	1,158,545.00
22.01.2025	302.21	297.01	297.42	301.45	1,375,680.00
23.01.2025	301.50	297.50	297.61	301.08	1,131,283.00
24.01.2025	302.55	300.13	301.18	300.83	741,093.00
27.01.2025	302.85	293.57	295.28	299.07	1,364,566.00
28.01.2025	314.10	301.28	306.00	309.93	2,088,866.00
29.01.2025	308.00	302.20	307.30	304.17	1,081,779.00
30.01.2025	311.50	306.70	306.80	309.95	1,206,632.00
31.01.2025	317.05	311.02	311.77	311.34	1,285,116.00
03.02.2025	310.00	302.38	309.11	306.46	228,260.00
04.02.2025	308.92	304.48	307.58	306.85	884,260.00
05.02.2025	310.43	303.97	306.87	310.29	435,407.00
06.02.2025	312.08	306.46	311.50	307.70	987,917.00
07.02.2025	310.19	300.14	308.50	301.15	1,485,843.00
10.02.2025	308.72	301.64	303.77	304.99	1,761,465.00
11.02.2025	304.28	298.05	302.06	299.72	1,373,609.00
12.02.2025	298.33	293.14	294.32	297.28	1,399,915.00
13.02.2025	301.99	297.50	297.50	301.45	586,588.00
14.02.2025	304.97	301.30	303.48	302.72	913,338.00
18.02.2025	300.52	291.02	300.00	295.66	2,729,222.00
19.02.2025	299.67	292.41	293.68	299.06	1,568,337.00
20.02.2025	298.93	289.89	298.93	291.02	1,578,518.00
21.02.2025	291.39	284.51	290.04	285.00	1,647,032.00
24.02.2025	287.16	280.51	287.00	285.26	1,373,812.00
25.02.2025	285.78	280.66	285.04	283.72	1,867,849.00
26.02.2025	289.60	284.17	284.26	285.67	1,293,205.00
27.02.2025	293.17	282.31	286.15	282.35	3,008,246.00
28.02.2025	285.00	267.12	279.42	274.21	5,069,716.00
03.03.2025	280.46	270.61	278.26	272.03	2,517,570.00
04.03.2025	271.00	262.80	270.64	267.43	2,422,455.00
05.03.2025	268.75	262.72	265.69	267.24	1,779,850.00
06.03.2025	266.50	259.24	262.41	260.39	1,640,832.00
07.03.2025	261.35	252.18	259.58	259.75	3,373,662.00
10.03.2025	256.92	246.31	256.61	248.40	3,196,830.00
11.03.2025	254.38	246.95	247.56	250.85	2,776,554.00
12.03.2025	255.90	250.11	254.50	251.85	2,431,078.00
13.03.2025	252.66	244.85	251.85	246.93	1,498,206.00
14.03.2025	254.89	248.99	248.99	254.43	1,303,024.00
17.03.2025	263.25	252.63	252.96	260.62	1,785,324.00
18.03.2025	261.36	257.98	259.95	259.95	1,509,694.00
19.03.2025	271.63	263.00	263.07	268.30	1,930,205.00
20.03.2025	271.47	266.14	268.05	267.82	1,429,016.00
21.03.2025	268.38	262.45	262.45	267.25	2,014,212.00
24.03.2025	272.30	269.02	271.96	269.19	1,660,352.00
25.03.2025	273.79	270.59	270.59	273.08	1,068,259.00
26.03.2025	274.26	270.29	271.71	271.21	1,092,737.00
27.03.2025	273.52	268.20	268.50	269.81	1,230,046.00
28.03.2025	268.57	260.93	267.29	261.63	1,147,538.00
31.03.2025	262.17	255.18	259.02	261.80	1,823,166.00
01.04.2025	264.90	258.27	261.18	264.61	1,042,617.00
02.04.2025	269.67	259.35	260.12	267.93	1,242,870.00
03.04.2025	260.43	254.03	256.98	257.15	1,789,825.00
04.04.2025	252.66	244.39	250.11	245.51	3,136,454.00
07.04.2025	253.96	232.67	237.63	243.62	3,046,669.00
08.04.2025	251.49	235.20	249.71	238.84	1,803,043.00
09.04.2025	265.14	237.25	238.08	263.53	2,452,310.00
10.04.2025	259.20	248.58	257.16	256.92	2,229,398.00
11.04.2025	260.79	251.41	256.92	258.45	1,272,319.00
14.04.2025	263.64	258.20	263.00	260.71	1,261,042.00
15.04.2025	266.55	262.00	262.40	265.34	1,081,175.00
16.04.2025	266.14	257.91	261.79	260.16	1,323,083.00
17.04.2025	262.39	258.14	262.30	259.47	1,052,754.00
21.04.2025	256.52	250.46	255.92	254.27	1,266,208.00
22.04.2025	263.14	256.04	257.81	261.14	1,072,366.00
23.04.2025	270.80	263.58	265.49	264.44	1,021,665.00
24.04.2025	272.77	265.02	265.54	271.71	1,303,110.00
25.04.2025	272.27	268.77	271.30	269.93	1,308,070.00
28.04.2025	273.56	269.42	269.79	271.47	1,171,881.00
29.04.2025	273.18	270.40	270.80	272.89	819,918.00
30.04.2025	274.87	267.61	270.40	274.25	1,224,434.00
01.05.2025	278.57	273.14	276.14	273.49	1,302,130.00
02.05.2025	281.19	276.32	278.30	279.99	959,522.00
05.05.2025	283.27	278.19	278.19	280.07	894,201.00
06.05.2025	281.30	276.21	277.88	278.64	675,549.00
07.05.2025	284.77	279.37	279.38	283.36	1,271,168.00
08.05.2025	291.35	284.06	284.89	289.62	1,148,960.00
09.05.2025	291.99	285.77	289.80	287.48	906,910.00
12.05.2025	297.86	292.52	295.95	293.20	1,499,999.00
13.05.2025	298.83	292.95	294.18	297.01	1,216,863.00
14.05.2025	297.99	294.65	295.85	295.54	1,353,176.00
15.05.2025	297.18	294.40	294.97	295.78	1,779,713.00
16.05.2025	298.21	294.82	296.10	298.08	1,897,059.00
19.05.2025	297.25	293.00	294.59	295.90	1,634,989.00
20.05.2025	295.90	292.27	294.59	295.84	1,388,512.00
21.05.2025	297.79	291.80	292.77	292.93	1,822,445.00
22.05.2025	296.44	292.37	292.39	295.00	2,331,882.00
23.05.2025	304.80	291.53	295.00	295.35	3,195,393.00
27.05.2025	301.18	294.79	297.52	300.36	2,132,440.00
28.05.2025	303.10	298.86	301.00	299.23	1,474,792.00
29.05.2025	301.18	294.80	300.48	297.00	1,249,025.00
30.05.2025	298.00	293.71	297.49	296.12	4,529,973.00
02.06.2025	295.88	291.24	294.41	295.26	1,007,225.00
03.06.2025	299.72	294.48	295.12	299.52	1,525,689.00
04.06.2025	301.43	298.04	299.10	298.36	1,031,152.00
05.06.2025	300.67	297.22	298.36	298.22	1,089,325.00
06.06.2025	300.18	297.40	300.17	297.86	931,822.00
09.06.2025	298.79	290.63	297.00	297.21	1,316,072.00
10.06.2025	298.52	295.97	298.41	297.54	896,528.00
11.06.2025	299.12	295.98	298.00	296.77	1,198,502.00
12.06.2025	299.67	296.11	296.92	298.57	1,013,581.00
13.06.2025	296.69	291.14	294.09	292.16	1,129,380.00
16.06.2025	299.39	292.90	293.35	299.30	1,383,492.00
17.06.2025	300.52	295.81	298.40	296.85	1,039,900.00
18.06.2025	297.57	293.76	296.85	295.14	1,110,674.00
20.06.2025	299.70	295.08	297.75	297.21	2,874,567.00
23.06.2025	301.18	293.49	297.82	300.95	1,827,638.00
24.06.2025	306.06	301.92	304.02	304.19	1,462,397.00
25.06.2025	305.00	302.02	304.38	302.37	1,226,403.00
26.06.2025	305.76	300.71	303.48	304.93	1,158,621.00
27.06.2025	309.84	304.86	307.47	305.13	1,702,877.00
30.06.2025	310.23	305.76	307.46	309.57	1,564,361.00
01.07.2025	312.51	306.15	308.41	311.67	1,979,446.00
02.07.2025	310.82	306.32	309.88	310.34	1,139,433.00
03.07.2025	318.25	310.34	312.18	316.66	836,361.00
07.07.2025	319.49	313.81	317.73	315.31	1,400,126.00
08.07.2025	319.13	314.71	317.21	314.91	1,457,548.00
09.07.2025	316.60	300.00	316.07	307.27	2,527,850.00
10.07.2025	300.48	281.65	300.00	286.11	4,697,126.00
11.07.2025	286.16	279.90	285.61	280.39	2,441,201.00
14.07.2025	298.37	286.68	298.37	294.55	3,744,558.00
15.07.2025	294.73	288.65	293.26	288.96	1,830,667.00
16.07.2025	290.93	286.52	289.79	289.47	1,344,148.00
17.07.2025	292.38	288.86	289.67	292.16	1,639,153.00
18.07.2025	297.70	292.30	293.71	297.03	2,420,539.00
21.07.2025	298.77	294.81	296.09	295.16	1,591,668.00
22.07.2025	300.60	295.58	296.45	299.43	1,197,616.00
23.07.2025	302.40	298.49	300.90	300.98	1,569,729.00
24.07.2025	302.29	299.04	301.01	301.10	1,286,894.00
25.07.2025	304.36	300.07	301.71	303.28	943,919.00
28.07.2025	306.11	303.22	304.58	304.47	719,975.00
29.07.2025	307.78	304.43	305.18	306.61	1,120,939.00
30.07.2025	309.81	305.48	306.08	308.14	929,935.00
31.07.2025	309.20	302.24	307.92	303.11	1,490,958.00
01.08.2025	301.51	294.98	301.26	297.02	1,303,843.00
04.08.2025	302.91	298.98	299.25	302.50	927,758.00
05.08.2025	304.25	298.86	303.90	299.20	815,828.00
06.08.2025	305.33	300.15	300.83	305.18	1,129,504.00
07.08.2025	306.18	288.93	305.75	292.99	1,366,870.00
08.08.2025	294.54	289.22	293.02	290.68	1,497,984.00
11.08.2025	292.23	282.96	290.67	284.62	2,164,393.00
12.08.2025	286.46	280.39	285.11	283.03	2,311,894.00
13.08.2025	287.09	280.85	284.72	287.01	1,913,380.00
14.08.2025	287.08	282.67	286.07	283.75	1,411,947.00
15.08.2025	288.53	284.24	285.06	286.73	1,149,134.00
18.08.2025	290.30	286.67	287.18	289.66	936,140.00
19.08.2025	294.19	289.17	290.38	289.24	1,169,939.00
20.08.2025	290.05	286.73	289.89	288.63	1,058,147.00
21.08.2025	287.42	285.17	286.53	286.06	1,130,909.00
22.08.2025	291.30	285.28	286.50	290.23	1,116,901.00
25.08.2025	291.23	284.30	290.39	285.34	1,148,081.00

צרו איתנו קשר *5988