גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוורד לייף סיינס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוורד לייף סיינס

Edwards Lifesciences

מניה EW 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	92.475	92.475	92.475	92.475	0.00
16:50	92.6	92.6	92.6	92.6	43,241.00
17:00	92.14	92.14	92.14	92.14	48,519.00
17:10	91.975	91.975	91.975	91.975	32,580.00
17:20	91.97	91.97	91.97	91.97	23,651.00
17:30	92.29	92.29	92.29	92.29	22,834.00
17:40	92.325	92.325	92.325	92.325	16,832.00
17:50	92.47	92.47	92.47	92.47	20,532.00
18:00	92.18	92.18	92.18	92.18	40,513.00
18:10	92.37	92.37	92.37	92.37	39,081.00
18:20	92.445	92.445	92.445	92.445	22,572.00
18:30	92.51	92.51	92.51	92.51	22,038.00
18:40	92.35	92.35	92.35	92.35	30,355.00
18:50	92.4	92.4	92.4	92.4	24,321.00
19:00	92.77	92.77	92.77	92.77	25,623.00
19:10	92.805	92.805	92.805	92.805	17,366.00
19:20	92.78	92.78	92.78	92.78	21,566.00
19:30	92.79	92.79	92.79	92.79	13,731.00
19:40	92.78	92.78	92.78	92.78	17,300.00
19:50	92.89	92.89	92.89	92.89	12,664.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 17:00	90.065	89.135	89.525	90.065	876,662.00
07.08.2026 17:30	90.32	89.95	90.065	89.995	1,213,205.00
07.08.2026 18:00	90	89.68	90	89.8	1,330,072.00
07.08.2026 18:30	89.8349	89.4735	89.79	89.505	1,227,072.00
07.08.2026 19:00	89.585	89.37	89.5	89.375	1,638,918.00
07.08.2026 19:30	89.595	89.28	89.365	89.58	2,402,839.00
07.08.2026 20:00	89.65	89.47	89.55	89.52	2,716,174.00
07.08.2026 20:30	89.67	89.49	89.53	89.615	2,314,108.00
07.08.2026 21:00	89.64	89.175	89.64	89.32	3,473,934.00
07.08.2026 21:30	89.34	89.18	89.34	89.315	2,781,021.00
07.08.2026 22:00	89.67	89.285	89.3301	89.66	3,844,050.00
07.08.2026 22:30	89.78	89.55	89.65	89.71	4,779,079.00
10.08.2026 16:30	91.22	88.935	88.94	91.22	218,441.00
10.08.2026 17:00	91.94	91.215	91.515	91.855	1,096,307.00
10.08.2026 17:30	92.21	92.21	92.21	92.21	525,465.00
10.08.2026 18:00	92.325	92.035	92.035	92.19	2,384,740.00
10.08.2026 18:30	92.4	92.04	92.175	92.04	3,848,114.00
10.08.2026 19:00	92.255	92.01	92.04	92.255	3,789,295.00
10.08.2026 19:30	92.445	92.22	92.335	92.445	5,439,701.00
10.08.2026 20:00	92.42	92.14	92.41	92.26	7,091,092.00
10.08.2026 20:30	92.4025	92.21	92.26	92.265	6,920,477.00
10.08.2026 21:00	92.445	92.255	92.255	92.43	7,793,576.00
10.08.2026 21:30	92.63	92.4	92.42	92.5	8,214,064.00
10.08.2026 22:00	92.8	92.0446	92.55	92.0446	8,602,110.00
10.08.2026 22:30	92.305	91.78	92.025	91.975	9,450,380.00
11.08.2026 16:30	93.74	91.975	91.975	93.18	637,588.00
11.08.2026 17:00	93.31	92.83	93.225	92.93	1,467,492.00
11.08.2026 17:30	93.14	92.78	92.92	92.97	1,829,678.00
11.08.2026 18:00	93.5	93.1	93.1	93.22	2,482,516.00
11.08.2026 18:30	93.205	92.87	93.15	93.18	4,282,200.00
11.08.2026 19:00	93.51	93.24	93.265	93.325	2,988,114.00
11.08.2026 19:30	93.35	92.97	93.29	93.005	4,207,137.00
11.08.2026 20:00	93.04	92.86	93	92.98	4,205,039.00
11.08.2026 20:30	93.43	92.975	93.015	93.43	4,704,448.00
11.08.2026 21:00	93.55	93.21	93.435	93.42	5,213,316.00
11.08.2026 21:30	93.61	93.4	93.475	93.56	6,068,898.00
11.08.2026 22:00	93.845	93.39	93.49	93.84	6,335,615.00
11.08.2026 22:30	93.9	93.55	93.83	93.55	7,035,051.00
12.08.2026 16:30	92.92	92.04	92.77	92.04	270,491.00
12.08.2026 17:00	92.465	91.895	92.05	92.45	860,333.00
12.08.2026 17:30	92.625	92.15	92.475	92.245	1,207,176.00
12.08.2026 18:00	92.54	92.305	92.305	92.51	1,569,303.00
12.08.2026 18:30	92.795	92.28	92.52	92.785	2,634,960.00
12.08.2026 19:00	92.86	92.7	92.745	92.77	2,739,569.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.08.2025	78.02	76.62	77.20	77.68	3,477,194.00
14.08.2025	78.23	77.22	77.53	78.18	2,810,938.00
15.08.2025	78.50	77.57	78.39	78.26	2,620,530.00
18.08.2025	78.94	77.65	78.12	78.30	4,287,505.00
19.08.2025	79.35	77.75	77.75	78.93	3,792,531.00
20.08.2025	81.42	79.43	80.00	81.39	5,058,347.00
21.08.2025	82.25	81.03	81.39	81.16	7,356,291.00
22.08.2025	81.84	80.35	81.51	81.83	2,834,999.00
25.08.2025	82.23	80.85	81.76	80.86	4,366,219.00
26.08.2025	81.32	80.51	80.86	81.27	4,713,949.00
27.08.2025	81.70	80.90	81.37	80.90	2,806,666.00
28.08.2025	81.29	80.02	80.62	81.23	3,180,682.00
29.08.2025	81.54	80.70	81.09	81.34	2,624,292.00
02.09.2025	82.05	80.12	80.75	81.77	3,328,694.00
03.09.2025	82.67	80.08	81.77	81.22	3,240,097.00
04.09.2025	81.57	80.54	81.01	80.96	2,501,006.00
05.09.2025	81.64	80.48	80.78	80.94	2,218,606.00
08.09.2025	80.79	79.53	80.57	80.21	3,054,384.00
09.09.2025	80.74	79.51	80.18	79.80	2,293,753.00
10.09.2025	80.45	77.89	80.18	78.28	3,897,662.00
11.09.2025	78.54	77.14	78.24	78.01	4,606,721.00
12.09.2025	77.82	76.49	77.49	77.57	5,084,666.00
15.09.2025	78.10	75.99	77.64	76.05	3,088,737.00
16.09.2025	76.07	74.89	75.73	75.09	5,156,270.00
17.09.2025	76.43	74.79	75.42	75.20	4,844,914.00
18.09.2025	75.92	73.05	75.47	74.55	4,096,239.00
19.09.2025	74.75	74.00	74.36	74.40	3,161,584.00
22.09.2025	74.56	73.38	74.21	73.71	1,561,010.00
23.09.2025	75.30	73.23	73.40	74.56	2,581,117.00
24.09.2025	75.30	74.02	74.31	74.66	1,687,827.00
25.09.2025	75.53	73.70	74.47	75.28	3,428,990.00
26.09.2025	76.37	75.39	75.69	76.05	1,286,648.00
29.09.2025	77.74	75.80	76.22	77.20	2,585,237.00
30.09.2025	78.15	76.80	77.08	77.77	1,462,473.00
01.10.2025	78.37	73.90	77.71	76.30	3,154,972.00
02.10.2025	76.72	74.51	75.26	76.65	2,201,854.00
03.10.2025	77.97	76.50	76.56	77.06	2,882,174.00
06.10.2025	78.00	76.47	77.03	76.56	1,469,973.00
07.10.2025	78.04	76.54	77.84	76.72	1,816,972.00
08.10.2025	75.79	73.15	74.49	75.74	2,988,970.00
09.10.2025	75.84	74.72	75.81	75.20	1,938,600.00
10.10.2025	75.24	73.91	75.07	73.97	2,075,488.00
13.10.2025	73.69	72.30	73.25	72.96	2,189,810.00
14.10.2025	73.52	72.47	72.71	73.37	1,980,549.00
15.10.2025	73.83	72.40	72.94	72.93	2,118,204.00
16.10.2025	73.77	72.42	72.97	72.65	1,328,349.00
17.10.2025	74.81	72.75	72.89	74.64	2,375,478.00
20.10.2025	75.56	74.44	74.80	75.30	1,265,395.00
21.10.2025	76.10	74.69	75.11	76.01	1,605,901.00
22.10.2025	78.33	76.22	76.74	76.83	3,203,966.00
23.10.2025	76.86	75.75	76.86	76.54	1,570,232.00
24.10.2025	77.16	76.09	76.66	76.15	1,442,567.00
27.10.2025	83.04	75.48	75.87	80.85	8,359,357.00
28.10.2025	83.25	79.91	80.33	82.21	5,541,462.00
29.10.2025	84.65	81.80	84.50	82.70	3,173,813.00
30.10.2025	83.71	82.35	82.92	83.45	3,342,981.00
31.10.2025	87.07	81.49	83.09	82.41	7,475,220.00
03.11.2025	83.75	80.24	83.50	83.08	3,717,905.00
04.11.2025	84.83	82.89	83.77	84.15	2,043,594.00
05.11.2025	84.54	82.54	83.87	82.82	1,937,801.00
06.11.2025	82.96	81.69	82.63	82.44	1,475,415.00
07.11.2025	83.82	82.32	82.86	83.39	1,672,849.00
10.11.2025	84.16	82.01	82.01	84.08	1,380,140.00
11.11.2025	85.40	84.31	84.47	85.18	1,098,776.00
12.11.2025	85.96	85.03	85.16	85.57	1,360,078.00
13.11.2025	87.20	84.94	85.12	86.16	2,587,685.00
14.11.2025	86.68	84.74	86.07	86.32	1,839,227.00
17.11.2025	86.50	84.66	85.71	84.75	2,176,396.00
18.11.2025	85.66	84.03	84.96	84.05	1,600,862.00
19.11.2025	86.03	83.32	84.10	86.03	2,215,908.00
20.11.2025	86.86	84.02	85.88	84.09	1,788,794.00
21.11.2025	85.66	84.28	84.35	85.14	2,609,378.00
24.11.2025	85.43	83.81	85.00	84.72	3,965,004.00
25.11.2025	86.94	84.65	84.72	86.82	1,525,355.00
26.11.2025	87.40	86.55	86.83	86.74	961,680.00
28.11.2025	87.19	86.36	86.77	86.73	558,855.00
01.12.2025	86.93	85.18	86.35	85.28	1,287,173.00
02.12.2025	85.35	83.60	85.19	84.70	1,510,974.00
03.12.2025	85.04	83.94	84.57	84.01	1,039,883.00
04.12.2025	85.96	83.98	84.08	85.77	1,761,241.00
05.12.2025	87.89	85.94	86.29	86.18	1,898,236.00
08.12.2025	86.01	84.16	85.70	84.35	2,034,919.00
09.12.2025	85.18	83.08	84.99	83.29	1,035,849.00
10.12.2025	84.41	83.35	83.60	83.91	1,361,231.00
11.12.2025	84.60	83.64	84.63	84.23	999,962.00
12.12.2025	84.49	83.03	84.14	83.09	1,255,014.00
15.12.2025	84.09	82.52	83.33	83.37	1,440,170.00
16.12.2025	85.75	82.31	82.82	85.32	2,804,187.00
17.12.2025	86.19	84.67	86.06	84.83	1,736,759.00
18.12.2025	86.07	84.65	85.72	84.81	1,537,143.00
19.12.2025	85.82	84.84	85.25	85.62	3,544,857.00
22.12.2025	86.98	84.87	85.69	86.53	1,098,523.00
23.12.2025	86.53	85.82	86.26	86.22	845,041.00
24.12.2025	86.50	85.79	86.22	86.35	384,349.00
26.12.2025	86.86	85.80	86.38	86.85	478,029.00
29.12.2025	87.35	86.72	87.24	86.95	889,173.00
30.12.2025	87.06	86.12	86.72	86.21	904,104.00
31.12.2025	86.60	85.20	86.22	85.24	631,206.00
02.01.2026	85.45	84.08	85.44	85.32	1,229,603.00
05.01.2026	85.32	83.66	85.01	84.18	2,478,605.00
06.01.2026	86.56	84.33	84.33	85.83	2,011,317.00
07.01.2026	86.60	83.93	85.98	84.84	2,177,441.00
08.01.2026	85.54	84.25	84.52	84.61	2,192,470.00
09.01.2026	86.00	84.72	85.79	85.13	1,735,124.00
12.01.2026	86.08	82.56	86.01	83.00	1,742,326.00
13.01.2026	83.95	82.56	83.00	83.84	2,230,858.00
14.01.2026	83.60	81.26	83.30	83.09	3,721,401.00
15.01.2026	84.51	82.38	83.23	84.48	1,584,891.00
16.01.2026	84.51	83.27	84.16	84.36	1,693,305.00
20.01.2026	85.16	82.82	83.43	83.50	2,051,092.00
21.01.2026	85.68	83.69	83.98	85.13	2,540,175.00
22.01.2026	86.19	84.32	85.35	84.44	1,706,358.00
23.01.2026	85.00	83.40	84.62	83.65	1,514,449.00
26.01.2026	84.56	83.25	83.39	84.28	1,462,030.00
27.01.2026	84.69	83.17	84.07	83.59	861,701.00
28.01.2026	83.68	81.81	83.09	81.86	1,357,306.00
29.01.2026	82.53	80.45	82.20	81.47	2,128,169.00
30.01.2026	82.82	80.75	81.99	81.37	1,796,817.00
02.02.2026	82.88	81.04	81.50	82.66	1,968,730.00
03.02.2026	83.67	82.00	82.55	82.09	1,660,166.00
04.02.2026	81.98	79.62	81.56	79.76	3,380,747.00
05.02.2026	80.65	77.46	79.96	78.09	3,649,096.00
06.02.2026	78.89	77.44	78.28	78.69	3,165,457.00
09.02.2026	78.38	76.52	78.04	76.77	3,132,839.00
10.02.2026	78.23	76.46	77.06	77.05	3,125,085.00
11.02.2026	79.91	74.66	77.51	79.28	5,950,940.00
12.02.2026	79.63	76.07	79.28	76.43	2,635,426.00
13.02.2026	77.56	75.51	76.32	75.84	2,608,434.00
17.02.2026	80.42	76.33	77.33	78.46	3,522,345.00
18.02.2026	79.08	77.74	78.28	78.98	2,088,390.00
19.02.2026	79.12	77.65	78.60	78.92	1,350,529.00
20.02.2026	79.93	78.02	78.43	79.80	1,839,321.00
23.02.2026	82.77	79.10	79.10	82.48	2,811,458.00
24.02.2026	83.03	81.17	82.22	82.40	2,157,004.00
25.02.2026	84.07	82.61	82.56	83.41	2,164,137.00
26.02.2026	85.92	83.67	83.91	85.90	1,630,979.00
27.02.2026	86.95	85.39	85.76	86.49	3,007,543.00
02.03.2026	87.32	85.60	85.68	87.17	1,825,865.00
03.03.2026	86.56	83.76	86.11	85.28	1,900,256.00
04.03.2026	85.81	84.22	85.17	85.23	2,003,824.00
05.03.2026	84.82	82.97	84.31	83.90	3,408,510.00
06.03.2026	83.08	80.50	83.43	81.63	2,698,359.00
09.03.2026	84.28	80.54	80.54	84.25	2,315,086.00
10.03.2026	86.38	82.88	83.50	85.82	3,152,553.00
11.03.2026	86.03	83.84	85.79	85.11	2,050,130.00
12.03.2026	85.51	83.18	84.94	84.62	1,973,848.00
13.03.2026	85.33	81.35	85.20	81.81	3,086,763.00
16.03.2026	84.25	82.03	82.28	83.56	2,482,095.00
17.03.2026	85.13	83.52	83.34	84.30	1,956,745.00
18.03.2026	84.03	82.60	83.14	82.62	1,931,558.00
19.03.2026	83.62	81.73	82.35	82.48	2,166,919.00
20.03.2026	83.04	81.88	82.36	82.54	1,668,203.00
23.03.2026	83.79	81.86	82.50	82.02	2,400,384.00
24.03.2026	82.32	80.60	81.54	81.73	2,151,581.00
25.03.2026	83.09	81.29	82.21	82.65	1,758,934.00
26.03.2026	83.76	81.93	82.46	82.10	3,924,453.00
27.03.2026	81.80	78.57	81.53	79.32	2,555,636.00
30.03.2026	80.63	78.40	79.06	79.52	2,329,095.00
31.03.2026	80.49	77.60	80.21	80.08	1,974,217.00
01.04.2026	82.17	80.14	81.25	81.28	3,482,821.00
02.04.2026	81.71	79.40	80.62	81.02	1,914,281.00
06.04.2026	81.71	80.61	80.90	81.18	1,135,156.00
07.04.2026	81.41	80.21	80.80	80.86	2,300,747.00
08.04.2026	82.75	81.36	81.65	81.74	2,641,896.00
09.04.2026	80.96	79.06	80.94	79.14	2,763,794.00
10.04.2026	79.85	77.50	79.16	77.86	2,419,794.00
13.04.2026	78.17	77.20	77.55	78.09	3,205,234.00
14.04.2026	78.89	77.33	77.83	78.20	3,034,753.00
15.04.2026	78.95	77.10	78.61	78.18	2,442,341.00
16.04.2026	79.23	77.26	77.92	79.03	3,665,497.00
17.04.2026	81.69	79.19	79.04	80.99	2,778,516.00
20.04.2026	82.49	80.50	80.86	81.44	2,604,458.00
21.04.2026	81.84	79.31	81.75	79.71	2,386,979.00
22.04.2026	81.71	79.93	80.14	81.53	2,594,630.00
23.04.2026	82.00	79.20	81.63	79.72	3,317,645.00
24.04.2026	84.73	82.47	82.50	84.20	7,137,563.00
27.04.2026	84.79	83.25	83.63	83.47	3,478,610.00
28.04.2026	84.95	81.51	84.19	82.32	3,351,481.00
29.04.2026	82.28	80.75	81.65	81.25	2,650,467.00
30.04.2026	83.63	80.65	81.37	83.49	3,152,382.00
01.05.2026	85.04	82.55	84.10	83.99	3,179,659.00
05.05.2026	83.35	81.47	82.73	82.93	1,380,301.00
06.05.2026	83.59	81.37	82.79	83.16	3,020,797.00
07.05.2026	84.43	82.66	83.49	82.77	1,495,712.00
08.05.2026	83.04	79.24	82.96	79.94	1,849,230.00
11.05.2026	80.08	76.52	79.73	77.17	2,472,602.00
12.05.2026	79.98	77.16	78.20	79.72	2,626,046.00
13.05.2026	81.73	78.71	79.43	81.40	2,598,917.00
14.05.2026	81.94	80.33	81.25	81.34	1,595,983.00
15.05.2026	82.28	80.68	80.86	81.38	1,588,024.00
18.05.2026	82.88	80.64	80.82	82.41	2,200,414.00
19.05.2026	82.61	80.87	82.30	82.16	1,816,862.00
20.05.2026	83.59	81.23	81.90	82.97	2,335,902.00
21.05.2026	83.50	81.82	82.68	83.21	1,842,037.00
22.05.2026	86.03	83.12	83.65	85.77	2,514,025.00
26.05.2026	87.93	85.60	86.18	87.56	2,070,218.00
27.05.2026	88.28	85.63	87.38	86.54	4,141,140.00
28.05.2026	88.01	85.84	86.28	85.98	3,656,277.00
29.05.2026	88.02	85.84	85.97	86.51	3,426,813.00
01.06.2026	89.14	86.25	86.66	88.20	4,069,037.00
02.06.2026	88.60	86.17	87.43	87.66	3,365,073.00
03.06.2026	87.90	85.81	87.47	86.01	2,641,454.00
04.06.2026	88.39	86.72	87.00	87.45	2,238,247.00
05.06.2026	89.44	84.71	87.92	85.96	2,959,987.00
08.06.2026	86.73	84.70	85.90	85.85	1,936,301.00
09.06.2026	87.93	85.99	86.14	87.53	1,642,518.00
10.06.2026	87.22	85.11	86.65	85.98	2,285,646.00
11.06.2026	87.08	85.56	85.84	85.76	2,188,948.00
12.06.2026	86.49	83.17	86.40	85.11	2,261,847.00
15.06.2026	86.31	84.61	84.94	86.31	1,325,605.00
16.06.2026	89.60	87.56	88.67	88.59	3,082,939.00
17.06.2026	89.12	86.28	87.90	86.69	2,575,197.00
18.06.2026	87.83	86.57	87.01	87.36	2,003,508.00
22.06.2026	87.41	85.32	87.28	85.88	1,341,335.00
23.06.2026	87.20	85.46	86.19	86.96	1,826,858.00
24.06.2026	90.99	87.00	87.18	89.65	2,045,446.00
25.06.2026	91.61	89.66	90.01	89.76	2,138,883.00
26.06.2026	92.46	89.79	90.35	90.78	5,669,394.00
29.06.2026	92.88	91.01	91.22	91.18	1,583,025.00
30.06.2026	92.00	89.72	91.25	90.40	1,633,927.00
01.07.2026	92.39	90.28	91.01	92.00	2,147,229.00
02.07.2026	94.47	91.82	92.01	94.37	1,379,251.00
06.07.2026	95.57	92.72	94.18	95.17	2,007,134.00
07.07.2026	96.29	94.20	96.00	94.82	1,867,723.00
08.07.2026	94.72	92.89	94.45	93.44	845,894.00
09.07.2026	93.22	91.03	92.99	91.35	2,663,805.00
10.07.2026	92.09	90.69	91.75	91.76	1,181,894.00
13.07.2026	93.09	91.57	92.21	91.85	1,373,097.00
14.07.2026	90.40	88.20	90.66	90.10	2,720,697.00
15.07.2026	89.76	86.89	89.38	87.27	4,156,955.00
16.07.2026	89.49	86.43	87.75	87.87	2,859,142.00
17.07.2026	87.06	85.30	87.05	85.74	2,607,011.00
20.07.2026	86.28	84.87	86.06	85.00	1,806,891.00
21.07.2026	84.87	83.17	83.96	84.56	2,689,394.00
22.07.2026	85.53	84.02	85.39	84.36	2,436,064.00
23.07.2026	84.45	82.99	83.73	83.65	3,278,870.00
24.07.2026	89.08	82.56	88.01	82.69	5,534,243.00
27.07.2026	84.12	81.15	83.59	83.05	3,487,945.00
28.07.2026	85.50	83.25	84.32	83.71	2,518,078.00
29.07.2026	85.99	82.90	84.27	85.79	2,430,552.00
30.07.2026	87.04	85.05	85.38	86.94	1,762,529.00
31.07.2026	86.98	85.24	86.47	86.03	1,660,872.00
03.08.2026	88.90	86.39	86.90	88.83	1,846,558.00
04.08.2026	89.83	88.16	88.47	89.61	1,732,619.00
05.08.2026	91.00	88.54	89.27	88.96	1,574,195.00
06.08.2026	89.36	87.94	88.75	89.32	1,125,065.00
07.08.2026	90.36	88.77	89.15	89.71	1,066,940.00
10.08.2026	92.81	88.61	88.61	91.98	2,185,561.00
11.08.2026	93.91	91.97	92.05	93.64	1,634,994.00

צרו איתנו קשר *5988