גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אם.ג'י.אם ריזורט אינטרנשיונל > גרפים

עדכון אחרון 19.01.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.ג'י.אם ריזורט אינטרנשיונל

MGM Resorts International

מניה MGM ניו-יורק USD

שער

42.21

שינוי

-3.70%

שינוי ב USD

-1.62

הוסף לתיק

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	44.27	44.27	44.27	44.27	0.00
16:50	43.89	43.89	43.89	43.89	83,540.00
17:00	43.885	43.885	43.885	43.885	132,821.00
17:10	43.72	43.72	43.72	43.72	107,341.00
17:20	43.85	43.85	43.85	43.85	89,115.00
17:30	43.46	43.46	43.46	43.46	72,115.00
17:40	43.26	43.26	43.26	43.26	110,737.00
17:50	43.21	43.21	43.21	43.21	84,063.00
18:00	43.105	43.105	43.105	43.105	137,367.00
18:10	43.165	43.165	43.165	43.165	79,206.00
18:20	43.07	43.07	43.07	43.07	95,315.00
18:30	42.84	42.84	42.84	42.84	92,553.00
18:40	42.61	42.61	42.61	42.61	118,549.00
18:50	42.705	42.705	42.705	42.705	132,676.00
19:00	42.92	42.92	42.92	42.92	124,231.00
19:10	43	43	43	43	81,763.00
19:20	43.24	43.24	43.24	43.24	54,316.00
19:30	43.21	43.21	43.21	43.21	85,106.00
19:40	43.045	43.045	43.045	43.045	106,571.00
19:50	42.94	42.94	42.94	42.94	88,298.00
20:00	43.02	43.02	43.02	43.02	74,767.00
20:10	42.97	42.97	42.97	42.97	93,465.00
20:20	43.03	43.03	43.03	43.03	41,833.00
20:30	42.91	42.91	42.91	42.91	45,064.00
20:40	42.82	42.82	42.82	42.82	50,019.00
20:50	42.725	42.725	42.725	42.725	78,164.00
21:00	42.83	42.83	42.83	42.83	48,121.00
21:10	42.6	42.6	42.6	42.6	44,678.00
21:20	42.53	42.53	42.53	42.53	156,592.00
21:30	42.48	42.48	42.48	42.48	110,980.00
21:40	42.33	42.33	42.33	42.33	348,187.00
21:50	42.21	42.21	42.21	42.21	339,379.00
22:00	42.3	42.3	42.3	42.3	273,192.00
22:10	42.43	42.43	42.43	42.43	290,093.00
22:20	42.5	42.5	42.5	42.5	100,664.00
22:30	42.49	42.49	42.49	42.49	120,293.00
22:40	42.345	42.345	42.345	42.345	159,102.00
22:50	42.48	42.48	42.48	42.48	207,418.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.01.2022 17:00	45.57	44.82	45.13	45.05	6,103,609.00
14.01.2022 17:30	45.13	44.68	44.95	44.68	7,097,331.00
14.01.2022 18:00	44.933	44.5101	44.73	44.58	8,822,573.00
14.01.2022 18:30	44.59	44.23	44.59	44.32	10,856,037.00
14.01.2022 19:00	44.29	43.963	44.29	44.045	10,833,364.00
14.01.2022 19:30	44.0944	43.63	44.06	43.84	10,989,557.00
14.01.2022 20:00	44.03	43.63	43.86	43.74	12,111,629.00
14.01.2022 20:30	44.02	43.68	43.78	44.02	13,559,251.00
14.01.2022 21:00	44.21	43.95	44.01	44.06	14,506,759.00
14.01.2022 21:30	44.42	44.045	44.045	44.26	15,072,488.00
14.01.2022 22:00	44.46	44.21	44.3	44.29	16,325,305.00
14.01.2022 22:30	44.51	44.34	44.34	44.5	16,590,191.00
18.01.2022 22:30	44.005	43.715	43.76	43.725	3,416,470.00
19.01.2022 16:30	44.27	43.55	44.14	43.886	528,187.00
19.01.2022 17:00	43.85	43.42	43.72	43.42	1,305,381.00
19.01.2022 17:30	43.42	42.96	43.42	43.18	1,924,641.00
19.01.2022 18:00	43.3486	42.84	43.19	42.98	3,182,578.00
19.01.2022 18:30	42.9912	42.515	42.97	42.88	4,925,187.00
19.01.2022 19:00	43.32	42.86	42.865	43.19	5,851,195.00
19.01.2022 19:30	43.2	42.875	43.175	43.1	5,749,103.00
19.01.2022 20:00	43.07	42.825	43.05	42.825	7,096,682.00
19.01.2022 20:30	42.9026	42.68	42.8	42.68	8,103,023.00
19.01.2022 21:00	42.71	42.36	42.67	42.37	10,111,836.00
19.01.2022 21:30	42.368	42.13	42.29	42.368	13,170,156.00
19.01.2022 22:00	42.53	42.2719	42.35	42.43	15,609,061.00
19.01.2022 22:30	42.505	42.18	42.43	42.2	12,197,569.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.01.2021	31.68	30.83	31.03	31.53	6,051,383.00
22.01.2021	31.80	30.75	31.00	31.39	8,517,723.00
25.01.2021	31.24	29.73	31.13	29.98	14,912,270.00
26.01.2021	30.31	29.54	30.16	29.59	8,665,204.00
27.01.2021	29.13	27.81	28.96	28.36	9,885,504.00
28.01.2021	29.91	28.79	28.98	29.56	7,570,270.00
29.01.2021	29.54	28.44	29.38	28.56	7,802,319.00
01.02.2021	29.40	28.78	28.80	29.27	6,619,608.00
02.02.2021	31.14	29.76	29.87	30.64	10,398,750.00
03.02.2021	31.13	30.55	30.81	30.89	5,713,332.00
04.02.2021	32.54	31.10	31.16	32.48	8,739,519.00
05.02.2021	34.66	32.94	33.00	34.25	11,376,590.00
08.02.2021	35.70	34.51	34.93	35.60	9,138,528.00
09.02.2021	36.19	34.88	35.31	35.82	8,896,833.00
10.02.2021	36.70	35.58	36.04	36.47	13,549,080.00
11.02.2021	36.35	34.69	35.68	35.30	10,202,500.00
12.02.2021	35.99	34.82	35.41	35.93	6,866,771.00
16.02.2021	36.04	35.15	35.70	35.16	9,040,556.00
17.02.2021	36.00	34.31	35.00	34.96	10,562,120.00
18.02.2021	35.44	34.11	34.55	35.04	7,496,823.00
19.02.2021	36.51	35.11	35.25	36.42	8,493,784.00
22.02.2021	38.80	36.47	36.50	37.52	12,227,500.00
23.02.2021	39.91	37.30	38.50	39.59	15,028,740.00
24.02.2021	39.24	38.39	39.11	38.63	15,527,430.00
25.02.2021	38.95	36.44	38.84	36.70	13,496,060.00
26.02.2021	38.47	36.77	37.67	37.79	14,218,910.00
01.03.2021	38.66	37.29	38.60	38.30	7,420,033.00
02.03.2021	38.90	37.65	37.79	38.54	9,392,190.00
03.03.2021	39.64	38.34	39.03	38.83	8,263,283.00
04.03.2021	39.30	35.85	38.90	37.29	12,291,990.00
05.03.2021	37.55	34.14	37.47	37.14	10,822,330.00
08.03.2021	38.64	36.78	37.57	37.85	9,682,550.00
09.03.2021	38.43	37.29	38.35	37.48	6,203,765.00
10.03.2021	38.09	37.08	37.57	37.62	6,120,306.00
11.03.2021	40.49	37.69	37.75	39.19	13,795,960.00
12.03.2021	39.65	38.63	38.91	38.98	8,014,563.00
15.03.2021	42.04	40.35	40.98	40.96	13,897,300.00
16.03.2021	40.92	39.44	40.90	39.91	8,761,371.00
17.03.2021	41.36	39.63	39.63	41.23	8,391,730.00
18.03.2021	41.29	39.50	41.15	39.51	9,258,981.00
19.03.2021	40.45	38.81	39.59	40.03	8,074,381.00
22.03.2021	40.10	38.76	40.09	39.03	6,937,268.00
23.03.2021	38.98	37.09	38.57	37.34	9,823,494.00
24.03.2021	38.60	36.80	37.81	36.90	9,594,487.00
25.03.2021	38.03	35.57	35.98	37.96	9,590,375.00
26.03.2021	38.24	36.52	38.18	37.68	7,775,158.00
29.03.2021	37.69	36.65	37.55	37.16	7,787,067.00
30.03.2021	38.38	37.17	37.20	38.21	5,626,514.00
31.03.2021	38.45	37.81	38.18	37.99	6,959,383.00
01.04.2021	39.86	37.98	38.25	39.70	8,281,081.00
05.04.2021	42.63	41.00	41.38	41.70	13,808,890.00
06.04.2021	42.74	41.42	41.75	41.52	10,115,230.00
07.04.2021	41.61	40.73	41.45	41.09	6,762,488.00
08.04.2021	42.24	40.51	41.12	42.14	8,160,520.00
09.04.2021	42.11	41.14	42.00	41.77	4,880,044.00
12.04.2021	41.60	40.67	41.58	41.16	5,730,613.00
13.04.2021	41.34	39.84	40.59	40.99	9,353,577.00
14.04.2021	42.01	41.00	41.19	41.26	6,512,162.00
15.04.2021	41.50	39.68	41.50	39.69	7,618,200.00
16.04.2021	40.32	39.80	40.01	40.26	6,776,045.00
19.04.2021	40.27	39.57	40.21	39.75	5,305,510.00
20.04.2021	39.65	38.00	39.33	39.55	11,040,070.00
21.04.2021	41.26	38.67	39.34	41.20	9,858,072.00
22.04.2021	42.10	40.37	40.94	40.75	8,184,442.00
23.04.2021	41.55	40.84	41.05	41.51	4,215,352.00
26.04.2021	42.30	41.38	41.76	41.47	4,850,572.00
27.04.2021	42.45	41.30	41.56	42.20	6,769,600.00
28.04.2021	42.56	41.37	42.38	42.02	8,071,706.00
29.04.2021	42.74	39.99	42.70	40.42	9,681,208.00
30.04.2021	40.98	39.92	40.10	40.72	6,026,188.00
03.05.2021	41.55	40.68	40.98	41.26	4,548,232.00
04.05.2021	41.05	39.53	41.00	40.51	5,642,853.00
05.05.2021	42.22	41.50	41.15	41.75	4,482,896.00
06.05.2021	41.34	38.81	41.01	38.91	12,142,520.00
07.05.2021	40.24	39.14	39.25	39.92	7,309,318.00
10.05.2021	40.11	39.13	40.02	39.46	7,219,754.00
11.05.2021	39.36	38.05	38.49	38.76	6,876,456.00
12.05.2021	38.90	36.99	38.50	37.14	8,639,410.00
13.05.2021	38.13	36.66	37.40	37.47	8,125,006.00
14.05.2021	39.27	37.71	37.77	39.11	6,517,417.00
17.05.2021	38.82	37.81	38.70	38.75	6,706,242.00
18.05.2021	40.83	39.45	39.72	39.48	14,707,510.00
19.05.2021	39.47	38.25	38.25	39.28	8,983,455.00
20.05.2021	39.97	38.70	39.38	39.91	7,504,360.00
21.05.2021	40.63	39.64	40.16	39.70	6,126,388.00
24.05.2021	42.12	39.75	40.00	41.74	10,735,680.00
25.05.2021	43.25	41.79	42.13	42.21	10,570,940.00
26.05.2021	43.11	42.20	42.33	42.86	9,270,013.00
27.05.2021	43.90	42.25	42.80	43.79	11,924,970.00
28.05.2021	43.65	42.58	43.65	42.87	6,278,861.00
01.06.2021	43.56	43.13	43.15	43.39	6,442,207.00
02.06.2021	43.62	43.05	43.55	43.23	5,003,257.00
03.06.2021	43.13	42.28	43.09	42.55	4,164,678.00
04.06.2021	43.23	42.36	43.02	42.77	3,632,848.00
07.06.2021	43.48	42.49	42.59	43.41	5,204,412.00
08.06.2021	44.40	42.96	43.00	44.13	6,788,282.00
09.06.2021	44.10	43.26	44.06	43.54	5,248,681.00
10.06.2021	43.89	42.51	43.63	42.67	5,666,216.00
11.06.2021	43.22	42.51	42.70	43.21	4,242,481.00
14.06.2021	43.32	42.06	43.05	42.22	3,490,697.00
15.06.2021	42.83	42.12	42.24	42.24	3,478,338.00
16.06.2021	42.51	41.65	42.18	42.10	4,267,473.00
17.06.2021	42.79	41.06	42.08	41.37	4,588,087.00
18.06.2021	41.42	40.50	40.80	40.86	6,520,797.00
21.06.2021	42.21	40.75	41.07	42.09	4,612,141.00
22.06.2021	42.57	41.52	42.07	42.30	3,432,775.00
23.06.2021	43.44	42.32	42.37	43.12	6,325,570.00
24.06.2021	45.34	44.05	44.15	44.06	9,520,173.00
25.06.2021	44.20	43.73	44.07	43.89	7,525,239.00
28.06.2021	43.75	41.74	43.65	42.39	6,561,747.00
29.06.2021	42.83	42.05	42.50	42.19	4,217,349.00
30.06.2021	43.13	42.09	42.20	42.65	4,043,938.00
01.07.2021	43.82	42.81	42.97	43.52	4,898,070.00
02.07.2021	43.69	43.07	43.58	43.25	3,635,083.00
06.07.2021	43.28	41.15	43.24	41.25	5,413,891.00
07.07.2021	41.65	39.75	41.18	40.36	5,662,570.00
08.07.2021	40.67	39.02	39.19	40.31	5,254,118.00
09.07.2021	41.98	40.35	40.76	41.60	5,344,471.00
12.07.2021	41.94	40.85	41.25	41.53	3,733,334.00
13.07.2021	41.37	40.47	41.31	40.65	3,891,247.00
14.07.2021	41.30	39.78	41.00	39.97	4,371,887.00
15.07.2021	39.77	38.59	39.69	39.20	7,506,111.00
16.07.2021	39.88	37.75	39.64	37.93	6,747,352.00
19.07.2021	37.60	35.72	36.03	36.63	10,108,250.00
20.07.2021	38.78	36.37	36.69	38.39	6,007,249.00
21.07.2021	39.99	38.62	38.62	39.86	5,701,609.00
22.07.2021	39.65	38.74	39.65	39.23	4,240,594.00
23.07.2021	39.58	38.55	39.43	38.76	4,996,231.00
26.07.2021	39.19	37.99	38.60	39.19	4,469,761.00
27.07.2021	39.25	37.27	38.84	38.04	6,053,256.00
28.07.2021	39.02	37.43	38.44	38.40	5,099,256.00
29.07.2021	39.08	38.10	38.60	38.17	5,819,212.00
30.07.2021	38.75	37.38	37.71	37.53	6,555,235.00
02.08.2021	39.09	37.25	37.97	37.37	6,744,647.00
03.08.2021	37.50	36.10	37.37	36.95	8,184,457.00
04.08.2021	38.59	37.18	37.80	37.27	9,850,683.00
05.08.2021	40.00	36.71	37.00	39.67	10,465,400.00
06.08.2021	40.10	39.32	39.90	39.81	6,714,288.00
09.08.2021	39.70	38.32	39.70	39.21	5,293,980.00
10.08.2021	39.91	39.11	39.38	39.72	4,815,873.00
11.08.2021	40.63	39.10	39.54	40.56	4,767,632.00
12.08.2021	40.75	39.84	40.50	40.71	3,927,398.00
13.08.2021	40.91	40.22	40.78	40.41	4,145,199.00
16.08.2021	40.02	38.91	40.02	39.42	5,316,655.00
17.08.2021	38.92	37.50	38.79	37.93	5,834,332.00
18.08.2021	38.99	37.56	37.80	38.64	6,257,692.00
19.08.2021	38.58	37.21	38.00	37.66	5,692,134.00
20.08.2021	38.42	37.37	37.49	38.40	5,253,896.00
23.08.2021	39.77	38.86	38.99	39.52	4,525,280.00
24.08.2021	41.25	39.95	40.00	40.91	9,142,672.00
25.08.2021	42.24	40.70	41.07	42.13	6,083,850.00
26.08.2021	42.70	41.61	41.90	41.98	5,140,693.00
27.08.2021	43.64	42.10	42.15	43.32	5,291,130.00
30.08.2021	43.20	42.39	43.09	42.66	5,255,172.00
31.08.2021	42.98	42.19	42.69	42.62	6,075,004.00
01.09.2021	42.92	42.15	42.85	42.20	4,246,563.00
02.09.2021	43.00	41.90	42.48	42.56	4,974,531.00
03.09.2021	43.40	42.12	42.48	42.54	4,341,831.00
07.09.2021	43.62	42.20	42.42	43.44	4,453,891.00
08.09.2021	43.77	41.94	43.24	42.44	5,689,098.00
09.09.2021	43.15	42.31	42.45	42.76	4,312,023.00
10.09.2021	43.04	42.26	43.00	42.29	4,800,780.00
13.09.2021	43.40	41.89	43.40	43.10	7,143,502.00
14.09.2021	42.19	40.73	41.73	41.41	8,292,585.00
15.09.2021	40.75	39.24	40.59	40.38	12,999,140.00
16.09.2021	41.67	39.94	40.14	41.30	5,970,457.00
17.09.2021	42.38	41.18	41.27	41.54	8,306,823.00
20.09.2021	41.98	40.49	40.69	41.28	6,652,022.00
21.09.2021	42.72	39.82	41.70	40.55	14,095,830.00
22.09.2021	43.90	41.09	41.17	43.02	15,056,870.00
23.09.2021	45.10	43.02	43.10	44.65	13,313,810.00
24.09.2021	45.35	44.13	44.75	44.62	8,516,617.00
27.09.2021	46.06	44.61	44.67	45.09	8,469,652.00
28.09.2021	45.52	44.71	45.04	44.88	6,099,957.00
29.09.2021	45.29	43.58	45.14	43.85	6,444,910.00
30.09.2021	44.03	43.07	44.00	43.15	5,421,561.00
01.10.2021	45.10	43.28	43.34	44.86	9,695,961.00
04.10.2021	45.24	44.20	44.77	44.51	6,058,450.00
05.10.2021	45.91	44.26	44.66	44.96	7,800,460.00
06.10.2021	44.96	43.97	44.35	44.64	3,914,764.00
07.10.2021	45.37	44.51	45.10	44.77	7,118,613.00
08.10.2021	45.11	44.38	44.95	44.43	7,703,998.00
11.10.2021	45.22	44.24	44.35	44.42	6,063,261.00
12.10.2021	48.94	45.11	45.26	48.69	28,051,900.00
13.10.2021	48.93	47.67	48.53	48.16	9,342,094.00
14.10.2021	48.88	47.95	48.65	48.44	4,481,361.00
15.10.2021	49.13	47.87	48.95	47.95	4,286,007.00
18.10.2021	48.37	47.36	47.81	48.24	4,778,233.00
19.10.2021	48.57	47.36	48.56	47.47	4,643,488.00
20.10.2021	47.89	46.77	47.45	47.07	3,688,567.00
21.10.2021	48.47	47.00	47.00	48.09	5,458,964.00
22.10.2021	48.44	47.61	48.10	48.03	2,954,318.00
25.10.2021	48.63	47.76	48.05	48.15	3,081,010.00
26.10.2021	48.69	47.00	48.43	47.24	4,653,632.00
27.10.2021	47.65	46.93	47.39	47.01	3,542,825.00
28.10.2021	47.28	46.15	47.25	46.97	3,715,747.00
29.10.2021	47.77	46.69	46.91	47.16	4,819,833.00
01.11.2021	48.48	47.06	47.44	48.47	5,009,296.00
02.11.2021	48.07	47.10	48.03	47.88	4,356,213.00
03.11.2021	49.01	47.17	47.75	48.70	6,771,057.00
04.11.2021	50.39	47.02	49.47	47.40	9,346,474.00
05.11.2021	51.03	49.24	49.97	50.37	8,352,825.00
08.11.2021	51.17	48.52	50.92	48.54	5,845,217.00
09.11.2021	48.68	47.02	48.44	47.33	5,259,328.00
10.11.2021	47.65	45.91	46.82	46.06	3,636,240.00
11.11.2021	46.28	45.35	46.19	45.43	3,566,250.00
12.11.2021	45.74	44.61	45.60	45.09	4,617,732.00
15.11.2021	46.09	45.37	45.48	45.82	3,074,970.00
16.11.2021	46.05	44.87	45.90	45.65	4,201,134.00
17.11.2021	46.20	45.24	45.51	45.51	3,002,988.00
18.11.2021	45.78	44.25	45.53	44.33	4,482,213.00
19.11.2021	44.77	43.54	43.80	44.28	6,137,650.00
22.11.2021	45.16	44.05	44.64	44.54	4,624,237.00
23.11.2021	44.96	42.40	44.57	42.51	8,426,294.00
24.11.2021	43.47	41.79	42.11	42.85	5,422,318.00
26.11.2021	41.99	39.17	-99.99	41.85	0.00
29.11.2021	42.98	40.99	42.49	41.13	7,363,355.00
30.11.2021	41.14	39.01	40.80	39.58	9,220,944.00
01.12.2021	41.94	38.11	40.32	38.30	10,528,230.00
02.12.2021	41.56	38.55	38.82	41.23	10,076,790.00
03.12.2021	41.21	39.69	-99.99	40.17	0.00
06.12.2021	43.42	40.29	40.72	42.21	9,094,593.00
07.12.2021	43.78	42.51	43.36	42.74	5,668,031.00
08.12.2021	43.94	42.76	42.89	42.89	5,362,134.00
09.12.2021	42.92	42.12	42.24	42.21	3,999,399.00
10.12.2021	42.74	41.33	42.50	41.41	6,937,168.00
13.12.2021	41.54	39.72	41.04	40.34	5,098,240.00
14.12.2021	41.83	39.80	40.00	41.23	10,260,650.00
15.12.2021	41.62	40.01	41.12	41.37	6,180,086.00
16.12.2021	42.28	40.73	41.68	40.80	6,267,399.00
17.12.2021	42.53	40.31	40.73	42.28	9,213,816.00
20.12.2021	42.51	41.05	41.20	42.07	5,892,312.00
21.12.2021	45.19	42.47	42.47	44.81	6,504,717.00
22.12.2021	45.83	44.52	44.61	45.28	6,667,619.00
23.12.2021	46.64	45.44	46.01	45.75	3,727,186.00
27.12.2021	45.43	44.69	45.30	45.21	3,232,083.00
28.12.2021	45.49	44.20	44.84	44.22	4,278,534.00
29.12.2021	45.09	43.82	44.14	44.49	3,479,202.00
30.12.2021	45.43	44.25	44.49	44.76	3,289,297.00
31.12.2021	45.23	44.59	44.63	44.88	3,395,557.00
03.01.2022	46.37	44.80	45.04	45.48	5,187,304.00
04.01.2022	46.60	45.07	46.20	45.39	3,868,836.00
05.01.2022	45.50	43.02	45.35	43.04	5,491,561.00
06.01.2022	44.76	43.42	43.49	44.32	4,960,447.00
07.01.2022	45.38	44.34	44.58	44.53	5,472,282.00
10.01.2022	44.77	42.28	44.63	43.62	4,530,042.00
11.01.2022	45.28	43.41	43.57	44.55	4,849,746.00
12.01.2022	45.45	44.23	45.27	44.80	4,348,875.00
13.01.2022	45.70	44.04	44.82	44.25	4,151,306.00
14.01.2022	46.44	43.61	46.05	44.47	5,263,724.00
18.01.2022	44.73	43.40	43.91	43.83	4,277,110.00
19.01.2022	44.32	42.11	44.14	42.21	5,890,734.00

צרו איתנו קשר *5988