גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אסנט גרופ > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אסנט גרופ

Essent Group

מניה ESNT 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	61.525	61.525	61.525	61.525	0.00
16:50	61.74	61.74	61.74	61.74	2,565.00
17:00	61.81	61.81	61.81	61.81	9,531.00
17:10	61.68	61.68	61.68	61.68	4,061.00
17:20	61.72	61.72	61.72	61.72	5,972.00
17:30	61.675	61.675	61.675	61.675	2,813.00
17:40	61.76	61.76	61.76	61.76	2,555.00
17:50	62	62	62	62	1,487.00
18:00	61.93	61.93	61.93	61.93	4,241.00
18:10	61.965	61.965	61.965	61.965	5,731.00
18:20	61.97	61.97	61.97	61.97	2,599.00
18:30	61.96	61.96	61.96	61.96	4,089.00
18:40	61.975	61.975	61.975	61.975	2,732.00
18:50	61.99	61.99	61.99	61.99	4,403.00
19:00	62	62	62	62	3,850.00
19:10	62.15	62.15	62.15	62.15	4,965.00
19:20	62.0399	62.0399	62.0399	62.0399	2,932.00
19:30	62.1	62.1	62.1	62.1	4,852.00
19:40	62.11	62.11	62.11	62.11	2,303.00
19:50	62.155	62.155	62.155	62.155	3,903.00
20:00	62.235	62.235	62.235	62.235	1,580.00
20:10	62.35	62.35	62.35	62.35	3,684.00
20:20	62.28	62.28	62.28	62.28	2,521.00
20:30	62.21	62.21	62.21	62.21	2,956.00
20:40	62.23	62.23	62.23	62.23	2,748.00
20:50	62.183	62.183	62.183	62.183	2,568.00
21:00	62.25	62.25	62.25	62.25	3,259.00
21:10	62.24	62.24	62.24	62.24	3,786.00
21:20	62.2075	62.2075	62.2075	62.2075	4,234.00
21:30	62.17	62.17	62.17	62.17	2,328.00
21:40	62.155	62.155	62.155	62.155	1,781.00
21:50	62.115	62.115	62.115	62.115	4,743.00
22:00	62.16	62.16	62.16	62.16	1,837.00
22:10	62.14	62.14	62.14	62.14	5,656.00
22:20	61.91	61.91	61.91	61.91	3,303.00
22:30	61.92	61.92	61.92	61.92	3,574.00
22:40	61.89	61.89	61.89	61.89	5,593.00
22:50	61.915	61.915	61.915	61.915	10,391.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	62.74	62.32	62.74	62.375	31,648.00
01.12.2025 17:30	62.55	62.34	62.485	62.41	41,900.00
01.12.2025 18:00	62.46	62.38	62.41	62.44	24,982.00
01.12.2025 18:30	62.65	62.41	62.46	62.58	52,587.00
01.12.2025 19:00	62.6	62.46	62.6	62.495	34,119.00
01.12.2025 19:30	62.495	62.45	62.495	62.48	64,771.00
01.12.2025 20:00	62.52	62.4	62.47	62.52	56,849.00
01.12.2025 20:30	62.555	62.435	62.52	62.435	85,048.00
01.12.2025 21:00	62.37	62.1488	62.36	62.16	119,442.00
01.12.2025 21:30	62.24	62.13	62.15	62.23	102,930.00
01.12.2025 22:00	62.415	62.235	62.235	62.34	130,842.00
01.12.2025 22:30	62.78	62.345	62.345	62.78	315,960.00
02.12.2025 16:30	63.14	62.42	63.14	62.44	1,303.00
02.12.2025 17:00	62.66	62.425	62.49	62.6	10,443.00
02.12.2025 17:30	62.98	62.625	62.625	62.98	19,443.00
02.12.2025 18:00	63.04	62.75	62.985	62.78	41,240.00
02.12.2025 18:30	62.79	62.725	62.78	62.74	37,629.00
02.12.2025 19:00	62.73	62.63	62.72	62.63	49,523.00
02.12.2025 19:30	62.66	62.6	62.66	62.6	31,724.00
02.12.2025 20:00	62.665	62.535	62.575	62.595	53,414.00
02.12.2025 20:30	62.7	62.55	62.55	62.655	73,449.00
02.12.2025 21:00	62.69	62.62	62.69	62.64	57,006.00
02.12.2025 21:30	62.655	62.6	62.645	62.635	67,337.00
02.12.2025 22:00	62.7	62.385	62.68	62.415	94,250.00
02.12.2025 22:30	62.39	62.08	62.38	62.08	215,730.00
03.12.2025 16:30	62.845	62.07	62.355	62.82	5,556.00
03.12.2025 17:00	62.825	62.39	62.825	62.465	10,140.00
03.12.2025 17:30	62.46	62.075	62.46	62.075	35,442.00
03.12.2025 18:00	62.195	62.055	62.095	62.055	35,680.00
03.12.2025 18:30	62.19	62.03	62.05	62.17	31,465.00
03.12.2025 19:00	62.3	62.155	62.17	62.3	25,841.00
03.12.2025 19:30	62.5	62.33	62.345	62.46	32,910.00
03.12.2025 20:00	62.37	62.17	62.365	62.175	69,646.00
03.12.2025 20:30	62.1999	61.955	62.1999	61.955	85,764.00
03.12.2025 21:00	61.97	61.83	61.97	61.86	102,081.00
03.12.2025 21:30	61.82	61.66	61.82	61.7	165,955.00
03.12.2025 22:00	61.84	61.675	61.735	61.83	267,238.00
03.12.2025 22:30	61.95	61.825	61.835	61.86	495,384.00
04.12.2025 16:30	61.62	61.17	61.62	61.31	8,075.00
04.12.2025 17:00	61.62	61.3075	61.3075	61.58	26,865.00
04.12.2025 17:30	61.57	61.44	61.475	61.53	40,679.00
04.12.2025 18:00	61.54	61.41	61.51	61.43	47,727.00
04.12.2025 18:30	61.445	61.26	61.35	61.445	50,816.00
04.12.2025 19:00	61.51	61.36	61.51	61.43	131,347.00
04.12.2025 19:30	61.675	61.46	61.46	61.675	94,125.00
04.12.2025 20:00	61.8	61.6	61.67	61.785	153,946.00
04.12.2025 20:30	61.805	61.74	61.785	61.74	122,725.00
04.12.2025 21:00	61.835	61.66	61.7675	61.66	224,676.00
04.12.2025 21:30	61.81	61.53	61.7	61.53	161,574.00
04.12.2025 22:00	61.46	61.26	61.44	61.33	306,739.00
04.12.2025 22:30	61.57	61.325	61.325	61.55	404,846.00
05.12.2025 16:30	61.96	61.525	61.75	61.735	11,790.00
05.12.2025 17:00	61.74	61.645	61.74	61.695	25,456.00
05.12.2025 17:30	62	61.695	61.695	61.9284	20,116.00
05.12.2025 18:00	62.01	61.86	61.96	61.98	41,143.00
05.12.2025 18:30	62.055	61.905	61.95	62.02	81,180.00
05.12.2025 19:00	62.15	62	62.15	62.06	67,304.00
05.12.2025 19:30	62.27	62.1	62.1	62.27	91,053.00
05.12.2025 20:00	62.35	62.19	62.3	62.19	90,297.00
05.12.2025 20:30	62.285	62.17	62.22	62.27	88,359.00
05.12.2025 21:00	62.27	62.16	62.27	62.16	129,662.00
05.12.2025 21:30	62.19	62.105	62.16	62.19	91,195.00
05.12.2025 22:00	62.14	61.89	62.13	61.935	148,136.00
05.12.2025 22:30	61.94	61.84	61.94	61.875	331,973.00

צרו איתנו קשר *5988