גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > רג'נרון פרמסוטיקלס > גרפים

עדכון אחרון 19:44

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רג'נרון פרמסוטיקלס

Regeneron Pharmaceuticals

מניה REGN נאסד"ק USD

שער

575.48

שינוי

-2.38%

שינוי ב USD

-14.01

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	593.95	593.95	593.95	593.95	0.00
16:50	587.38	587.38	587.38	587.38	26,586.00
17:00	585.545	585.545	585.545	585.545	11,044.00
17:10	583.4049	583.4049	583.4049	583.4049	15,713.00
17:20	580.96	580.96	580.96	580.96	30,860.00
17:30	580	580	580	580	25,341.00
17:40	578.335	578.335	578.335	578.335	16,688.00
17:50	578.76	578.76	578.76	578.76	10,994.00
18:00	580.19	580.19	580.19	580.19	8,915.00
18:10	579.005	579.005	579.005	579.005	9,863.00
18:20	579.99	579.99	579.99	579.99	8,658.00
18:30	580.7	580.7	580.7	580.7	4,498.00
18:40	579.26	579.26	579.26	579.26	16,856.00
18:50	578.86	578.86	578.86	578.86	10,702.00
19:00	578.52	578.52	578.52	578.52	18,212.00
19:10	579.3125	579.3125	579.3125	579.3125	13,137.00
19:20	577.63	577.63	577.63	577.63	9,882.00
19:30	577.19	577.19	577.19	577.19	11,374.00
19:40	575.4508	575.4508	575.4508	575.4508	12,500.00
19:50	575.475	575.475	575.475	575.475	4,563.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.08.2025 17:00	599.22	591.89	591.89	598.97	1,625,890.00
21.08.2025 17:30	603.29	598.5	598.5	602.355	2,614,325.00
21.08.2025 18:00	604.6366	602	602	603.83	2,978,887.00
21.08.2025 18:30	604.73	602.2401	602.6	604.25	5,420,612.00
21.08.2025 19:00	603.25	600.995	603.25	601.55	6,402,479.00
21.08.2025 19:30	602.12	600.3117	602.12	600.8	7,257,814.00
21.08.2025 20:00	600.83	599.48	600	600.57	6,846,027.00
21.08.2025 20:30	602.595	600.135	600.26	600.84	9,784,347.00
21.08.2025 21:00	601.93	600	601.02	600.82	14,236,205.00
21.08.2025 21:30	601.01	599.3	600.01	600.075	13,211,200.00
21.08.2025 22:00	600.87	599.3	600.65	599.46	9,607,163.00
21.08.2025 22:30	600.54	597.93	599.48	598.23	16,724,331.00
22.08.2025 16:30	607.62	599.68	602.35	605.0096	1,209,838.00
22.08.2025 17:00	609.8754	605.3	605.3	609.235	4,360,411.00
22.08.2025 17:30	609.32	600.96	609.32	601.81	5,997,917.00
22.08.2025 18:00	602.731	598.25	602.72	598.69	6,592,710.00
22.08.2025 18:30	600.42	595.9445	599.96	595.9445	5,746,157.00
22.08.2025 19:00	597.72	594.5	596.185	595.0396	9,516,233.00
22.08.2025 19:30	595.125	592.595	595	592.595	11,568,664.00
22.08.2025 20:00	593.54	591.7	592.61	593.23	12,649,329.00
22.08.2025 20:30	595.8	592.64	593.535	592.6526	18,738,239.00
22.08.2025 21:00	592.6	590.42	591.86	590.69	17,324,421.00
22.08.2025 21:30	591.475	589.4101	591.33	590.675	15,787,133.00
22.08.2025 22:00	590.685	588.49	590.685	588.49	17,418,412.00
22.08.2025 22:30	589.24	585.79	588.285	589.05	26,427,220.00
25.08.2025 16:30	593.95	584.17	591.06	584.17	630,162.00
25.08.2025 17:00	584.56	579.25	584.14	579.25	2,249,025.00
25.08.2025 17:30	580.28	577.785	579.275	579.692	1,948,486.00
25.08.2025 18:00	581.05	579.005	579.2	579.97	2,029,985.00
25.08.2025 18:30	580.325	576.9437	580.325	580	3,351,119.00
25.08.2025 19:00	579.3725	576.6616	579.37	576.705	5,113,299.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.08.2024	1,206.81	1,195.67	1,199.12	1,199.37	238,239.00
27.08.2024	1,211.20	1,197.13	1,199.34	1,201.76	293,718.00
28.08.2024	1,206.66	1,190.17	1,196.06	1,199.29	303,264.00
29.08.2024	1,210.97	1,175.46	1,204.72	1,178.93	524,938.00
30.08.2024	1,191.33	1,170.84	1,179.20	1,184.69	405,340.00
03.09.2024	1,192.54	1,162.86	1,178.73	1,168.81	560,885.00
04.09.2024	1,182.31	1,163.35	1,168.81	1,179.37	327,773.00
05.09.2024	1,175.16	1,143.24	1,175.16	1,150.56	517,884.00
06.09.2024	1,152.87	1,128.97	1,150.00	1,131.50	537,054.00
09.09.2024	1,151.13	1,132.51	1,137.18	1,144.77	513,072.00
10.09.2024	1,144.22	1,122.53	1,144.22	1,136.35	356,452.00
11.09.2024	1,143.19	1,113.24	1,137.03	1,141.45	474,115.00
12.09.2024	1,167.63	1,127.20	1,138.10	1,164.46	568,874.00
13.09.2024	1,170.58	1,150.02	1,160.74	1,153.35	352,067.00
16.09.2024	1,162.05	1,152.01	1,162.05	1,153.08	345,627.00
17.09.2024	1,151.10	1,134.59	1,151.10	1,146.75	347,704.00
18.09.2024	1,156.40	1,137.64	1,151.32	1,138.81	328,048.00
19.09.2024	1,165.85	1,148.13	1,149.66	1,150.19	596,078.00
20.09.2024	1,149.42	1,136.22	1,145.99	1,145.03	913,141.00
23.09.2024	1,154.56	1,081.23	1,148.18	1,091.98	1,168,212.00
24.09.2024	1,080.00	1,022.22	1,076.33	1,045.98	1,665,191.00
25.09.2024	1,048.52	1,008.41	1,048.52	1,031.15	960,024.00
26.09.2024	1,063.40	1,030.27	1,062.16	1,039.96	690,963.00
27.09.2024	1,070.00	1,036.88	1,043.64	1,042.69	659,613.00
30.09.2024	1,058.27	1,039.65	1,040.73	1,051.24	595,488.00
01.10.2024	1,061.60	1,040.40	1,054.06	1,046.91	585,587.00
02.10.2024	1,045.95	1,025.97	1,040.49	1,040.27	686,923.00
03.10.2024	1,038.81	1,011.36	1,037.50	1,014.59	797,418.00
04.10.2024	1,023.09	1,007.28	1,015.40	1,012.82	1,058,242.00
07.10.2024	1,011.70	992.79	1,011.22	996.05	583,334.00
08.10.2024	1,007.99	993.01	1,001.50	1,005.26	734,301.00
09.10.2024	1,014.63	1,001.00	1,007.46	1,012.19	598,029.00
10.10.2024	1,013.91	998.17	1,011.56	999.02	510,877.00
11.10.2024	1,017.74	996.28	1,003.31	1,015.67	482,092.00
14.10.2024	1,023.69	1,009.45	1,018.48	1,014.25	495,567.00
15.10.2024	1,024.36	1,003.79	1,016.83	1,016.53	514,382.00
16.10.2024	1,020.55	1,007.32	1,011.57	1,007.96	365,923.00
17.10.2024	1,013.09	997.67	1,010.05	998.23	725,789.00
18.10.2024	1,002.69	989.77	998.00	990.68	864,631.00
21.10.2024	991.23	967.90	985.90	968.50	794,017.00
22.10.2024	972.74	919.42	963.00	962.34	1,509,274.00
23.10.2024	959.60	932.53	951.80	941.39	849,576.00
24.10.2024	952.02	928.50	945.71	928.90	519,809.00
25.10.2024	943.83	930.23	930.23	933.02	547,037.00
28.10.2024	943.27	927.20	934.78	928.61	578,621.00
29.10.2024	932.38	923.75	927.20	927.33	680,400.00
30.10.2024	935.86	914.84	919.73	922.79	628,161.00
31.10.2024	883.15	815.99	875.00	838.20	2,291,324.00
04.11.2024	852.01	826.76	845.59	828.84	743,531.00
05.11.2024	836.63	819.14	824.94	829.43	632,972.00
06.11.2024	844.51	813.53	844.51	816.65	879,525.00
07.11.2024	832.53	814.05	817.88	824.48	774,076.00
11.11.2024	834.42	820.45	824.00	825.68	691,799.00
12.11.2024	831.00	817.14	824.31	821.00	677,240.00
13.11.2024	823.56	803.33	815.45	804.33	589,302.00
14.11.2024	803.41	780.95	800.15	782.51	1,085,801.00
15.11.2024	783.10	753.69	782.78	756.81	1,374,369.00
18.11.2024	762.70	750.20	751.97	762.00	1,027,662.00
19.11.2024	758.60	736.19	756.56	744.60	979,187.00
20.11.2024	750.69	736.01	742.19	743.35	654,398.00
21.11.2024	757.55	735.95	744.87	744.50	972,989.00
22.11.2024	751.40	737.63	744.70	738.00	1,029,336.00
25.11.2024	757.86	741.62	747.97	749.51	1,196,237.00
26.11.2024	754.18	736.50	743.19	753.03	725,995.00
27.11.2024	762.16	749.52	756.72	754.87	544,760.00
29.11.2024	754.51	740.00	746.62	750.22	489,746.00
02.12.2024	763.89	748.41	750.01	762.34	865,036.00
03.12.2024	770.00	747.57	758.53	749.57	633,442.00
04.12.2024	756.13	744.14	748.56	754.26	683,595.00
05.12.2024	768.02	749.68	751.55	767.90	777,536.00
06.12.2024	778.12	765.16	768.64	778.00	810,952.00
09.12.2024	800.99	773.00	777.00	788.00	1,026,898.00
10.12.2024	791.49	762.70	784.10	778.50	1,296,937.00
11.12.2024	781.32	766.86	778.15	773.00	771,135.00
12.12.2024	778.73	740.46	773.12	740.97	915,699.00
13.12.2024	740.17	728.68	738.45	731.30	683,146.00
16.12.2024	739.39	722.23	730.52	724.87	917,223.00
17.12.2024	744.80	721.08	721.37	740.01	974,632.00
18.12.2024	745.00	712.30	735.21	714.62	905,912.00
19.12.2024	714.05	693.00	711.00	708.25	988,721.00
20.12.2024	717.61	700.83	710.20	701.85	1,887,140.00
23.12.2024	718.19	706.16	708.38	715.13	858,281.00
24.12.2024	720.00	706.15	712.30	714.47	382,120.00
26.12.2024	718.49	709.08	709.08	716.68	615,404.00
27.12.2024	718.99	709.09	710.52	712.40	795,270.00
30.12.2024	708.97	700.42	708.04	702.59	532,770.00
31.12.2024	713.00	703.39	703.90	712.33	470,644.00
06.01.2025	733.69	713.75	715.00	716.26	820,234.00
07.01.2025	734.44	716.34	716.34	730.30	802,463.00
08.01.2025	743.28	725.60	728.04	733.59	743,753.00
10.01.2025	724.73	691.00	721.33	696.88	1,117,127.00
13.01.2025	717.37	666.25	669.24	716.90	1,405,745.00
14.01.2025	715.98	686.00	714.01	690.87	789,925.00
15.01.2025	712.60	698.20	700.61	703.43	758,972.00
16.01.2025	706.54	691.33	701.04	693.23	853,242.00
17.01.2025	707.48	680.89	705.34	681.58	1,107,304.00
21.01.2025	692.93	681.52	687.46	687.80	1,145,083.00
22.01.2025	699.88	677.68	689.77	680.03	945,089.00
23.01.2025	696.19	678.28	680.54	694.64	1,142,746.00
24.01.2025	693.84	675.11	688.74	675.79	1,018,210.00
27.01.2025	698.45	676.73	676.73	684.71	1,028,555.00
28.01.2025	690.30	678.13	682.11	686.33	640,034.00
29.01.2025	697.57	682.33	685.96	687.27	521,698.00
30.01.2025	689.62	674.33	688.31	683.08	770,719.00
31.01.2025	688.00	671.96	677.29	672.98	943,648.00
03.02.2025	670.13	663.43	668.80	670.98	158,079.00
04.02.2025	709.98	642.00	650.00	697.05	1,654,015.00
05.02.2025	729.25	700.01	708.80	715.61	747,656.00
06.02.2025	734.27	713.42	713.42	722.07	1,112,277.00
07.02.2025	731.42	709.55	726.46	710.00	876,159.00
10.02.2025	719.78	688.92	714.45	690.36	918,216.00
11.02.2025	680.79	664.19	680.63	665.46	1,270,556.00
12.02.2025	670.98	655.85	659.96	663.86	1,165,350.00
13.02.2025	677.69	661.94	665.46	672.34	333,181.00
14.02.2025	684.00	671.55	678.20	673.60	596,812.00
18.02.2025	689.95	674.88	679.64	680.00	743,090.00
19.02.2025	688.67	675.29	675.29	685.66	638,151.00
20.02.2025	703.14	685.45	688.05	696.02	533,542.00
21.02.2025	704.08	693.07	697.93	700.33	727,245.00
24.02.2025	725.00	700.43	703.93	713.25	896,376.00
25.02.2025	739.00	715.50	720.00	723.75	942,491.00
26.02.2025	721.41	701.07	721.29	706.94	712,814.00
27.02.2025	721.00	700.67	705.90	702.78	568,427.00
28.02.2025	708.58	693.71	701.32	698.74	1,028,617.00
03.03.2025	704.64	683.46	701.91	684.87	708,466.00
04.03.2025	697.46	672.50	688.48	675.49	1,190,451.00
05.03.2025	692.79	673.15	673.98	687.15	816,277.00
06.03.2025	701.00	682.26	683.10	698.44	866,337.00
07.03.2025	729.75	696.43	698.63	707.51	1,083,615.00
10.03.2025	748.29	709.38	710.01	744.83	1,630,970.00
11.03.2025	747.70	712.39	746.70	718.16	1,108,039.00
12.03.2025	712.46	683.42	709.94	689.50	807,980.00
13.03.2025	698.95	677.34	687.43	680.61	863,695.00
14.03.2025	686.98	657.00	680.61	666.87	1,305,950.00
17.03.2025	679.83	664.67	668.26	678.42	942,881.00
18.03.2025	678.27	664.30	678.00	664.96	608,052.00
19.03.2025	674.57	659.03	663.67	672.36	675,613.00
20.03.2025	674.83	662.33	670.00	662.62	662,954.00
21.03.2025	661.00	651.06	658.00	658.48	1,869,108.00
24.03.2025	667.46	655.30	660.00	661.00	962,350.00
25.03.2025	662.57	633.10	662.45	634.14	852,345.00
26.03.2025	644.00	629.02	634.14	640.14	1,251,798.00
27.03.2025	643.43	629.94	641.21	635.83	811,470.00
28.03.2025	642.97	631.45	638.01	637.36	535,855.00
31.03.2025	640.72	618.51	630.08	634.23	1,065,865.00
01.04.2025	641.24	615.00	630.51	617.00	1,059,403.00
02.04.2025	628.00	610.10	613.53	625.60	898,134.00
03.04.2025	628.00	607.88	626.25	610.64	1,047,450.00
04.04.2025	612.99	572.00	610.65	573.45	1,531,182.00
07.04.2025	591.54	557.83	569.20	572.78	1,677,962.00
08.04.2025	586.03	546.36	579.46	556.81	1,117,318.00
09.04.2025	580.73	525.99	538.00	576.72	1,520,529.00
10.04.2025	571.99	529.72	568.93	546.39	1,347,235.00
11.04.2025	555.53	533.26	548.63	554.18	1,170,844.00
14.04.2025	574.72	555.39	560.44	571.06	946,316.00
15.04.2025	575.20	553.00	568.55	557.91	835,250.00
16.04.2025	561.83	544.50	557.00	549.28	875,684.00
17.04.2025	564.21	545.00	548.07	563.16	827,658.00
21.04.2025	570.35	552.97	556.04	561.49	698,338.00
22.04.2025	587.10	565.14	565.50	585.49	980,976.00
23.04.2025	603.77	584.45	595.87	587.85	730,918.00
24.04.2025	601.28	586.81	590.93	599.76	1,230,681.00
25.04.2025	602.57	585.78	598.33	602.57	862,630.00
28.04.2025	614.83	601.19	603.36	610.86	1,173,848.00
29.04.2025	579.98	542.44	561.75	568.91	2,623,296.00
30.04.2025	600.20	566.98	579.26	598.76	1,617,393.00
01.05.2025	593.93	578.50	589.77	590.00	1,189,524.00
02.05.2025	615.61	599.08	600.00	605.61	1,606,258.00
05.05.2025	611.04	601.80	606.89	603.58	1,033,522.00
06.05.2025	606.87	557.64	601.01	558.52	1,417,915.00
07.05.2025	568.13	556.36	561.79	560.93	1,134,474.00
08.05.2025	552.57	520.50	547.88	547.67	2,708,695.00
09.05.2025	552.84	527.13	549.00	527.78	1,424,915.00
12.05.2025	577.98	535.29	543.82	575.63	1,898,133.00
13.05.2025	575.05	558.45	571.45	574.16	1,073,587.00
14.05.2025	580.56	567.59	576.35	571.36	1,663,562.00
15.05.2025	585.26	564.91	576.13	584.99	1,301,691.00
16.05.2025	595.19	581.49	588.23	594.32	935,235.00
19.05.2025	598.56	586.68	588.48	596.54	666,009.00
20.05.2025	615.45	595.01	595.01	614.79	534,591.00
21.05.2025	617.52	597.92	613.05	604.62	1,088,221.00
22.05.2025	605.50	592.72	603.20	596.85	867,153.00
23.05.2025	591.64	582.37	586.85	588.34	655,717.00
27.05.2025	608.17	590.80	603.09	603.26	876,036.00
28.05.2025	606.00	590.15	603.26	591.85	1,007,232.00
29.05.2025	605.73	591.02	597.06	605.39	746,578.00
30.05.2025	519.78	485.00	517.66	490.28	6,304,541.00
02.06.2025	502.56	481.58	491.09	490.81	2,942,104.00
03.06.2025	501.11	485.34	490.79	487.86	2,138,820.00
04.06.2025	499.90	482.99	491.71	484.93	1,869,263.00
05.06.2025	491.77	476.49	486.00	483.07	1,790,141.00
06.06.2025	499.88	485.00	485.54	493.22	1,497,628.00
09.06.2025	518.27	494.42	498.00	517.60	1,981,934.00
10.06.2025	529.99	518.16	520.00	523.53	1,174,916.00
11.06.2025	528.37	516.10	525.77	518.60	961,832.00
12.06.2025	525.22	512.97	517.23	521.84	873,121.00
13.06.2025	529.55	514.98	518.25	529.24	951,245.00
16.06.2025	538.20	520.22	532.88	522.68	1,324,742.00
17.06.2025	523.01	508.70	519.27	508.86	889,710.00
18.06.2025	519.17	503.25	508.51	513.39	841,008.00
20.06.2025	521.31	506.38	521.05	509.72	2,244,629.00
23.06.2025	516.18	507.61	510.00	511.92	1,072,582.00
24.06.2025	527.45	515.79	515.79	522.27	970,339.00
25.06.2025	525.63	516.99	521.40	520.29	639,396.00
26.06.2025	524.52	514.79	520.00	521.00	964,835.00
27.06.2025	531.21	517.39	521.79	521.00	1,597,823.00
30.06.2025	526.08	518.90	520.21	525.00	1,004,376.00
01.07.2025	548.03	521.00	523.97	534.91	1,200,660.00
02.07.2025	551.50	529.69	533.66	547.74	817,836.00
03.07.2025	555.00	546.61	547.75	547.36	456,392.00
07.07.2025	547.59	532.60	546.00	538.11	953,291.00
08.07.2025	559.46	537.45	538.87	547.75	846,993.00
09.07.2025	558.38	545.38	547.10	552.58	843,676.00
10.07.2025	566.36	550.11	554.38	559.76	827,310.00
11.07.2025	568.46	551.48	558.39	567.74	844,238.00
14.07.2025	575.13	562.00	566.10	570.59	717,050.00
15.07.2025	574.75	546.28	574.15	547.96	998,320.00
16.07.2025	558.35	546.57	550.00	547.93	1,089,222.00
17.07.2025	554.48	542.01	545.67	550.00	989,148.00
18.07.2025	550.89	541.50	550.00	542.52	1,307,696.00
21.07.2025	552.98	542.50	543.44	545.53	708,594.00
22.07.2025	563.00	546.92	546.92	560.93	976,433.00
23.07.2025	576.70	563.01	568.12	572.39	890,636.00
24.07.2025	577.73	563.67	572.54	564.64	1,037,317.00
25.07.2025	567.21	555.50	565.41	563.10	755,780.00
28.07.2025	567.95	558.54	563.53	558.63	587,637.00
29.07.2025	559.61	552.00	558.00	558.15	814,883.00
30.07.2025	563.59	550.49	560.45	554.58	563,709.00
31.07.2025	558.13	541.61	550.01	545.46	1,412,565.00
01.08.2025	583.28	542.89	583.01	558.87	1,655,879.00
04.08.2025	577.21	562.01	566.98	571.54	1,362,325.00
05.08.2025	579.82	568.50	570.25	569.90	993,311.00
06.08.2025	573.47	550.49	569.00	555.13	864,701.00
07.08.2025	565.48	553.05	557.66	559.80	811,145.00
08.08.2025	567.69	558.06	559.80	563.00	1,024,286.00
11.08.2025	572.58	544.16	561.52	545.94	1,103,832.00
12.08.2025	562.74	547.09	547.94	556.56	762,615.00
13.08.2025	565.50	552.00	557.08	561.55	1,095,692.00
14.08.2025	573.49	558.00	560.90	565.97	974,479.00
15.08.2025	581.95	570.84	577.96	580.41	1,121,334.00
18.08.2025	585.00	573.81	582.09	573.91	767,787.00
19.08.2025	581.69	570.80	575.30	571.78	854,296.00
20.08.2025	596.92	570.39	572.33	591.01	1,298,337.00
21.08.2025	605.18	585.10	586.87	598.16	1,009,732.00
22.08.2025	610.45	585.50	602.35	589.48	1,438,430.00

צרו איתנו קשר *5988