גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמג'ן > גרפים

עדכון אחרון 06.02.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמג'ן

Amgen

מניה AMGN 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	375.2	375.2	375.2	375.2	0.00
16:50	375.22	375.22	375.22	375.22	33,397.00
17:00	373.615	373.615	373.615	373.615	45,893.00
17:10	374.405	374.405	374.405	374.405	34,578.00
17:20	374.61	374.61	374.61	374.61	46,437.00
17:30	374.18	374.18	374.18	374.18	35,318.00
17:40	374.92	374.92	374.92	374.92	39,155.00
17:50	375.495	375.495	375.495	375.495	38,372.00
18:00	374.45	374.45	374.45	374.45	32,133.00
18:10	375	375	375	375	26,911.00
18:20	375.33	375.33	375.33	375.33	38,817.00
18:30	376.765	376.765	376.765	376.765	36,299.00
18:40	376.4	376.4	376.4	376.4	23,217.00
18:50	377.74	377.74	377.74	377.74	34,590.00
19:00	377.075	377.075	377.075	377.075	21,906.00
19:10	376.815	376.815	376.815	376.815	20,364.00
19:20	377.09	377.09	377.09	377.09	16,188.00
19:30	376.98	376.98	376.98	376.98	33,023.00
19:40	375.885	375.885	375.885	375.885	32,624.00
19:50	376.42	376.42	376.42	376.42	30,855.00
20:00	376.86	376.86	376.86	376.86	25,978.00
20:10	377.34	377.34	377.34	377.34	23,924.00
20:20	377.5	377.5	377.5	377.5	21,507.00
20:30	378.33	378.33	378.33	378.33	29,067.00
20:40	378.57	378.57	378.57	378.57	33,422.00
20:50	379.22	379.22	379.22	379.22	46,606.00
21:00	379.33	379.33	379.33	379.33	19,359.00
21:10	379.5751	379.5751	379.5751	379.5751	35,305.00
21:20	380.4155	380.4155	380.4155	380.4155	47,435.00
21:30	380.775	380.775	380.775	380.775	43,092.00
21:40	380.91	380.91	380.91	380.91	32,542.00
21:50	380.46	380.46	380.46	380.46	58,910.00
22:00	381.105	381.105	381.105	381.105	31,643.00
22:10	381.54	381.54	381.54	381.54	26,252.00
22:20	380.705	380.705	380.705	380.705	41,570.00
22:30	380.9101	380.9101	380.9101	380.9101	29,911.00
22:40	380.04	380.04	380.04	380.04	97,464.00
22:50	381.97	381.97	381.97	381.97	95,064.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.02.2026 17:00	345.0675	343.865	344.205	344.08	2,388,690.00
02.02.2026 17:30	344.665	343.15	344.12	344.525	3,823,309.00
02.02.2026 18:00	345.98	344.725	344.905	345.06	5,945,736.00
02.02.2026 18:30	345.315	343.26	345.315	344.385	7,728,979.00
02.02.2026 19:00	345.55	343.96	344.265	345.36	9,252,336.00
02.02.2026 19:30	345.7399	345.07	345.36	345.28	9,342,845.00
02.02.2026 20:00	345.31	344.3	345.12	344.3	11,180,574.00
02.02.2026 20:30	344.189	343.54	344	343.65	10,158,671.00
02.02.2026 21:00	343.41	342.78	343.41	343.185	15,348,724.00
02.02.2026 21:30	344.02	342.955	343.155	343.63	16,343,423.00
02.02.2026 22:00	344.75	343.375	343.73	344.615	17,807,572.00
02.02.2026 22:30	344.985	343.95	344.63	344.65	22,771,741.00
03.02.2026 16:30	348.445	348.445	348.445	348.445	271,314.00
03.02.2026 17:00	349.29	344.94	347.22	344.94	2,532,225.00
03.02.2026 17:30	345.17	343.06	345.155	343.445	6,183,547.00
03.02.2026 18:00	343.9406	342.5401	343.38	343.43	8,103,971.00
03.02.2026 18:30	344.155	342.37	343.35	342.37	11,495,853.00
03.02.2026 19:00	342.33	339.4166	342.32	339.4166	12,665,866.00
03.02.2026 19:30	341.025	339.11	339.44	341.025	12,387,705.00
03.02.2026 20:00	342.19	340.63	340.9	341.345	19,089,086.00
03.02.2026 20:30	342.715	340.82	341.3875	342.5	22,025,195.00
03.02.2026 21:00	342.175	340.88	342.12	341.18	24,598,985.00
03.02.2026 21:30	342.215	341.23	341.31	341.79	25,587,954.00
03.02.2026 22:00	342.015	341.19	341.775	341.79	26,733,149.00
03.02.2026 22:30	342.42	338.78	341.92	338.8	36,212,785.00
04.02.2026 16:30	355.65	344.93	346.27	349.235	5,752,531.00
04.02.2026 17:00	357.68	351.71	351.71	357.68	10,050,037.00
04.02.2026 17:30	360.43	357.62	359.46	358.295	14,293,501.00
04.02.2026 18:00	363.34	356.925	357.695	362.195	23,329,422.00
04.02.2026 18:30	364.155	361.84	361.84	363.77	36,461,025.00
04.02.2026 19:00	365.55	363.05	363.825	364.495	42,501,833.00
04.02.2026 19:30	367.935	364.395	364.395	367.89	38,985,008.00
04.02.2026 20:00	368.5999	365.39	367.685	365.795	50,928,136.00
04.02.2026 20:30	367.345	364.9801	365.705	366.365	56,891,374.00
04.02.2026 21:00	367.07	364.635	366.76	365.389	50,556,734.00
04.02.2026 21:30	367.91	365.2	365.69	367.315	49,913,276.00
04.02.2026 22:00	368.71	366.79	367.1601	368.3	70,967,204.00
04.02.2026 22:30	368.01	365.44	368.01	366.24	76,579,650.00
05.02.2026 16:30	374.6	365.725	365.725	372.08	2,497,318.00
05.02.2026 17:00	373.8675	369.825	373.8675	369.825	5,675,082.00
05.02.2026 17:30	371.06	368.08	370.515	368.5	8,550,958.00
05.02.2026 18:00	369.475	366.45	369.475	366.995	12,583,980.00
05.02.2026 18:30	368.8149	366.805	367.41	368.8149	20,343,988.00
05.02.2026 19:00	368.65	365.54	368.65	367.2625	19,649,810.00
05.02.2026 19:30	367.82	365.59	367.82	366.11	21,175,183.00
05.02.2026 20:00	367.6951	366.265	366.285	367.495	32,231,697.00
05.02.2026 20:30	367.82	366.15	367.515	366.15	32,461,862.00
05.02.2026 21:00	368.36	366.03	366.235	368	37,197,475.00
05.02.2026 21:30	368.2899	365.73	368.2899	366.9	41,086,921.00
05.02.2026 22:00	367.025	365.625	366.725	365.9	42,460,105.00
05.02.2026 22:30	367.96	365.08	366.365	367.9	52,428,464.00
06.02.2026 16:30	376.69	369.99	369.99	373.425	2,598,458.00
06.02.2026 17:00	375.95	373.9598	374.5	374.98	4,854,919.00
06.02.2026 17:30	376.555	373.225	375.21	374.29	6,588,489.00
06.02.2026 18:00	376.99	374.365	374.41	376.44	9,674,902.00
06.02.2026 18:30	377.77	375.7875	376.59	376.81	15,839,087.00
06.02.2026 19:00	377.37	376.265	376.81	376.29	16,471,432.00
06.02.2026 19:30	376.9899	375.8368	376.44	376.98	16,860,715.00
06.02.2026 20:00	378.435	376.9	376.98	378.16	22,327,886.00
06.02.2026 20:30	379.47	378.05	378.1898	379.295	23,841,398.00
06.02.2026 21:00	380.88	379.425	379.705	380.68	32,581,046.00
06.02.2026 21:30	381.42	379.97	380.665	381.1501	33,103,408.00
06.02.2026 22:00	381.64	380.44	381.365	380.44	36,513,949.00
06.02.2026 22:30	384.9501	379.975	380.31	384.54	45,081,527.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.02.2025	296.88	290.67	296.88	294.79	2,375,329.00
11.02.2025	297.95	288.36	291.00	296.66	3,353,619.00
12.02.2025	296.20	292.63	293.82	295.06	2,403,755.00
13.02.2025	298.35	293.55	297.55	296.98	850,867.00
14.02.2025	295.16	290.45	294.75	291.16	2,163,176.00
18.02.2025	293.33	289.00	291.76	292.80	2,161,030.00
19.02.2025	295.97	291.80	292.00	294.27	2,641,132.00
20.02.2025	298.13	293.93	294.67	297.93	2,318,530.00
21.02.2025	305.33	297.19	299.23	303.01	3,260,599.00
24.02.2025	313.75	304.40	305.28	309.72	4,284,999.00
25.02.2025	318.30	310.30	311.80	315.95	4,207,690.00
26.02.2025	313.63	305.55	311.95	306.38	2,786,482.00
27.02.2025	311.00	303.10	305.30	305.82	3,097,924.00
28.02.2025	308.62	303.52	308.51	308.06	3,162,349.00
03.03.2025	312.48	307.34	307.34	310.78	2,933,983.00
04.03.2025	319.82	312.10	316.53	312.19	3,809,413.00
05.03.2025	318.94	310.14	310.63	316.57	2,585,702.00
06.03.2025	318.68	312.50	316.42	317.82	3,073,752.00
07.03.2025	328.19	317.78	318.95	324.86	3,942,751.00
10.03.2025	335.88	322.77	324.13	327.36	4,114,750.00
11.03.2025	329.10	318.42	328.80	318.89	3,079,085.00
12.03.2025	316.02	308.64	311.39	312.50	3,181,700.00
13.03.2025	316.75	311.99	313.66	312.64	2,061,375.00
14.03.2025	314.51	310.30	312.23	313.71	2,396,136.00
17.03.2025	318.66	311.79	314.64	317.17	2,292,861.00
18.03.2025	319.31	315.18	317.56	318.65	2,549,265.00
19.03.2025	318.92	313.40	317.51	315.75	1,834,258.00
20.03.2025	315.99	312.24	314.17	315.04	2,049,703.00
21.03.2025	316.49	311.16	311.82	316.04	9,994,325.00
24.03.2025	317.58	313.43	315.00	314.38	2,439,369.00
25.03.2025	314.22	303.51	313.98	306.86	2,564,825.00
26.03.2025	309.09	304.35	306.44	305.71	2,374,942.00
27.03.2025	307.57	304.29	306.22	305.77	1,736,805.00
28.03.2025	308.17	304.71	307.44	306.95	1,598,877.00
31.03.2025	315.00	305.55	307.58	311.55	3,335,951.00
01.04.2025	312.62	305.00	310.58	306.92	3,041,040.00
02.04.2025	306.76	300.10	305.41	305.70	1,905,137.00
03.04.2025	314.90	306.70	311.18	309.85	3,277,060.00
04.04.2025	312.11	293.72	312.11	294.39	4,101,087.00
07.04.2025	296.94	281.70	287.69	289.69	4,397,841.00
08.04.2025	294.01	277.51	289.25	280.26	4,092,890.00
09.04.2025	291.50	267.40	268.91	291.09	5,840,666.00
10.04.2025	288.52	269.67	287.98	281.41	4,676,829.00
11.04.2025	287.90	277.10	282.50	285.98	3,466,889.00
14.04.2025	295.18	285.21	286.77	293.92	2,492,612.00
15.04.2025	296.17	292.14	294.30	295.30	2,592,035.00
16.04.2025	294.75	281.03	294.74	282.64	2,656,104.00
17.04.2025	278.68	268.50	277.04	277.29	4,371,559.00
21.04.2025	278.25	270.36	277.29	273.68	1,802,506.00
22.04.2025	278.73	274.49	275.70	278.40	2,073,792.00
23.04.2025	283.60	276.42	279.91	277.90	2,678,969.00
24.04.2025	282.26	274.42	278.47	279.84	2,259,217.00
25.04.2025	282.19	276.44	279.47	280.84	1,994,084.00
28.04.2025	284.10	280.00	280.63	283.09	2,082,235.00
29.04.2025	289.90	279.06	281.12	288.56	2,146,719.00
30.04.2025	292.00	286.09	289.44	290.92	2,606,858.00
01.05.2025	287.88	282.07	287.04	283.78	2,931,131.00
02.05.2025	291.61	275.20	291.50	281.22	4,536,277.00
05.05.2025	281.97	276.09	281.57	280.06	2,779,678.00
06.05.2025	277.61	268.81	277.09	270.44	3,246,922.00
07.05.2025	276.68	270.44	272.03	275.84	2,349,266.00
08.05.2025	274.78	266.02	269.45	272.05	3,617,635.00
09.05.2025	273.48	265.66	270.66	265.86	2,825,681.00
12.05.2025	276.09	262.99	266.47	274.76	4,214,517.00
13.05.2025	273.92	268.53	273.83	270.45	2,654,688.00
14.05.2025	270.34	261.43	269.84	262.28	3,927,537.00
15.05.2025	271.69	264.15	265.30	271.69	3,994,104.00
16.05.2025	272.54	267.73	270.66	272.41	2,584,499.00
19.05.2025	276.00	271.99	272.58	275.85	2,189,297.00
20.05.2025	276.90	274.28	275.91	275.01	2,184,722.00
21.05.2025	275.59	270.51	274.18	271.34	2,559,319.00
22.05.2025	272.44	269.10	271.34	271.90	1,918,765.00
23.05.2025	272.52	269.13	269.48	271.66	2,527,551.00
27.05.2025	279.63	273.11	273.70	279.45	2,916,778.00
28.05.2025	281.34	276.62	279.02	278.40	3,859,565.00
29.05.2025	283.82	278.40	279.22	283.54	2,748,537.00
30.05.2025	288.81	281.04	282.61	288.18	5,436,120.00
02.06.2025	289.45	284.77	285.64	288.47	2,393,653.00
03.06.2025	291.76	283.04	285.52	289.57	2,299,170.00
04.06.2025	293.21	286.89	290.19	287.01	2,338,210.00
05.06.2025	291.36	284.99	286.33	287.10	2,519,921.00
06.06.2025	293.57	289.01	289.80	290.33	1,995,603.00
09.06.2025	291.66	287.54	290.47	289.98	1,966,745.00
10.06.2025	295.64	289.79	290.00	293.43	2,440,955.00
11.06.2025	294.67	291.15	293.21	291.81	1,827,290.00
12.06.2025	297.44	292.68	294.21	297.29	2,159,580.00
13.06.2025	299.49	294.07	294.73	295.22	2,010,447.00
16.06.2025	298.77	292.46	296.31	295.56	2,045,942.00
17.06.2025	295.80	289.63	294.41	290.05	2,514,672.00
18.06.2025	291.87	286.60	290.79	289.50	2,025,078.00
20.06.2025	294.55	288.54	292.17	289.33	6,800,836.00
23.06.2025	290.66	267.83	290.08	272.44	5,757,929.00
24.06.2025	280.01	269.01	273.13	277.49	3,686,671.00
25.06.2025	280.54	273.13	275.80	280.35	2,735,283.00
26.06.2025	286.17	277.75	280.00	279.11	2,994,930.00
27.06.2025	281.32	275.70	278.57	277.13	2,745,339.00
30.06.2025	280.04	276.58	278.85	279.21	2,945,203.00
01.07.2025	293.98	278.98	280.01	290.52	3,468,983.00
02.07.2025	297.91	289.50	291.03	296.85	2,274,828.00
03.07.2025	298.99	295.51	297.00	298.24	1,518,514.00
07.07.2025	298.00	291.38	297.88	292.95	2,077,017.00
08.07.2025	298.68	291.25	291.96	297.00	1,534,105.00
09.07.2025	301.66	291.77	298.51	296.52	2,097,784.00
10.07.2025	302.38	295.17	296.19	300.37	1,925,517.00
11.07.2025	299.91	294.00	298.23	295.27	1,611,149.00
14.07.2025	297.14	292.84	293.86	297.03	1,202,010.00
15.07.2025	297.53	291.94	297.19	292.51	1,592,348.00
16.07.2025	299.34	292.33	292.51	299.02	1,867,587.00
17.07.2025	299.95	296.28	297.59	298.25	1,724,635.00
18.07.2025	301.00	293.75	300.93	294.76	1,967,521.00
21.07.2025	297.09	293.60	294.75	295.87	2,024,663.00
22.07.2025	306.80	295.86	296.46	305.69	2,519,715.00
23.07.2025	309.49	305.99	307.81	309.22	1,768,353.00
24.07.2025	311.28	307.35	309.23	308.55	1,530,954.00
25.07.2025	309.03	304.45	308.58	306.58	1,451,088.00
28.07.2025	306.00	300.10	305.82	301.29	1,947,908.00
29.07.2025	304.07	297.78	301.11	303.56	1,405,838.00
30.07.2025	305.57	299.66	304.33	301.37	1,547,028.00
31.07.2025	302.96	293.63	298.44	295.10	2,251,598.00
01.08.2025	298.52	292.59	297.06	296.88	2,409,806.00
04.08.2025	302.33	296.30	297.30	301.94	2,312,844.00
05.08.2025	302.10	297.02	300.73	300.08	2,659,190.00
06.08.2025	298.54	281.65	295.51	284.67	4,574,656.00
07.08.2025	289.25	281.69	287.35	284.70	1,872,831.00
08.08.2025	288.49	283.49	283.49	288.23	1,800,879.00
11.08.2025	291.73	284.72	289.74	285.09	1,841,128.00
12.08.2025	286.26	282.60	285.48	284.98	2,178,224.00
13.08.2025	289.58	284.69	285.32	289.33	1,784,798.00
14.08.2025	291.54	287.41	288.88	290.29	1,908,050.00
15.08.2025	296.99	290.58	292.03	296.47	2,167,081.00
18.08.2025	298.14	292.30	296.93	292.62	1,721,547.00
19.08.2025	296.99	292.11	292.41	295.55	1,857,132.00
20.08.2025	301.47	295.80	296.25	296.45	1,722,687.00
21.08.2025	299.90	294.49	295.90	295.76	1,842,759.00
22.08.2025	297.89	293.35	295.49	293.72	1,643,968.00
25.08.2025	294.60	287.56	292.61	288.47	1,719,737.00

צרו איתנו קשר *5988