גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנבידיה > גרפים

עדכון אחרון 07.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

158.24

שינוי

-0.69%

שינוי ב USD

-1.10

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	158.8349	158.8349	158.8349	158.8349	0.00
16:50	158.41	158.41	158.41	158.41	7,601,160.00
17:00	158.71	158.71	158.71	158.71	4,654,420.00
17:10	158.215	158.215	158.215	158.215	4,431,630.00
17:20	158.405	158.405	158.405	158.405	3,832,970.00
17:30	158.675	158.675	158.675	158.675	3,709,010.00
17:40	158.1851	158.1851	158.1851	158.1851	3,057,740.00
17:50	158.55	158.55	158.55	158.55	2,351,170.00
18:00	157.97	157.97	157.97	157.97	3,440,200.00
18:10	157.755	157.755	157.755	157.755	4,521,120.00
18:20	158.0157	158.0157	158.0157	158.0157	4,276,610.00
18:30	158.11	158.11	158.11	158.11	2,525,140.00
18:40	157.845	157.845	157.845	157.845	3,096,540.00
18:50	157.875	157.875	157.875	157.875	1,732,160.00
19:00	158.1424	158.1424	158.1424	158.1424	5,866,900.00
19:10	158.4403	158.4403	158.4403	158.4403	2,182,990.00
19:20	158.535	158.535	158.535	158.535	1,754,180.00
19:30	157.81	157.81	157.81	157.81	5,018,960.00
19:40	158.405	158.405	158.405	158.405	3,473,260.00
19:50	158.25	158.25	158.25	158.25	1,874,560.00
20:00	158.1979	158.1979	158.1979	158.1979	1,657,950.00
20:10	158.3599	158.3599	158.3599	158.3599	2,000,430.00
20:20	158.43	158.43	158.43	158.43	1,935,990.00
20:30	158.3246	158.3246	158.3246	158.3246	1,278,600.00
20:40	158.29	158.29	158.29	158.29	2,859,960.00
20:50	158.34	158.34	158.34	158.34	1,669,890.00
21:00	158.345	158.345	158.345	158.345	1,069,930.00
21:10	158.405	158.405	158.405	158.405	1,457,260.00
21:20	158.255	158.255	158.255	158.255	1,233,440.00
21:30	158.06	158.06	158.06	158.06	3,421,860.00
21:40	158.268	158.268	158.268	158.268	2,618,600.00
21:50	158.4783	158.4783	158.4783	158.4783	1,582,300.00
22:00	158.575	158.575	158.575	158.575	1,677,000.00
22:10	158.485	158.485	158.485	158.485	1,724,800.00
22:20	158.35	158.35	158.35	158.35	2,497,800.00
22:30	158.39	158.39	158.39	158.39	1,634,300.00
22:40	158.375	158.375	158.375	158.375	1,649,400.00
22:50	158.35	158.35	158.35	158.35	2,455,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	155.9701	154.4899	154.4899	155.96	188,326,362.00
02.07.2025 17:30	157.33	156.0781	156.25	157.065	296,990,194.00
02.07.2025 18:00	157.555	156.315	157.08	156.3881	512,295,360.00
02.07.2025 18:30	156.695	156.09	156.36	156.695	609,550,690.00
02.07.2025 19:00	157.2301	156.6078	156.64	157.135	811,463,130.00
02.07.2025 19:30	157.52	156.921	156.921	157.24	760,529,440.00
02.07.2025 20:00	157.4548	157.1499	157.25	157.1866	978,661,260.00
02.07.2025 20:30	157.27	156.93	157.2011	157.1499	1,131,672,960.00
02.07.2025 21:00	157.145	156.73	157.145	156.955	1,149,447,350.00
02.07.2025 21:30	157.0501	156.7	156.94	156.7	1,085,194,780.00
02.07.2025 22:00	157.0086	156.545	156.735	156.89	1,295,537,070.00
02.07.2025 22:30	157.4	156.81	156.81	157.31	1,183,300,050.00
03.07.2025 16:30	158.8228	157.86	158.32	158.72	119,068,296.00
03.07.2025 17:00	160.92	158.87	158.87	160.605	280,957,834.00
03.07.2025 17:30	160.8099	159.4954	160.6025	159.7352	372,104,730.00
03.07.2025 18:00	159.94	159.28	159.7413	159.78	384,329,910.00
03.07.2025 18:30	159.96	159.3501	159.795	159.3752	740,634,070.00
03.07.2025 19:00	159.6486	159.45	159.5287	159.4535	882,399,220.00
03.07.2025 19:30	159.295	158.6422	159.255	159.2654	976,247,820.00
03.07.2025 20:00	159.34	159.34	159.34	159.34	22,750,420.00
03.07.2025 20:30	159.34	159.34	159.34	159.34	142,994,100.00
03.07.2025 21:00	159.34	159.34	159.34	159.34	143,115,100.00
03.07.2025 21:30	159.34	159.34	159.34	159.34	143,211,300.00
03.07.2025 22:00	159.34	159.34	159.34	159.34	143,455,100.00
03.07.2025 22:30	159.34	159.34	159.34	159.34	143,577,200.00
07.07.2025 16:30	159.2	158.285	158.78	158.5	134,745,164.00
07.07.2025 17:00	158.815	158.17	158.6101	158.335	223,342,649.00
07.07.2025 17:30	158.5653	157.5576	158.145	157.5576	279,006,884.00
07.07.2025 18:00	158.2799	157.625	157.625	158.255	231,970,441.00
07.07.2025 18:30	158.295	157.785	158.145	158.225	573,742,262.00
07.07.2025 19:00	158.6	157.76	158.275	158.24	724,781,220.00
07.07.2025 19:30	158.56	158.07	158.23	158.205	684,770,780.00
07.07.2025 20:00	158.558	158.155	158.25	158.3151	679,327,860.00
07.07.2025 20:30	158.65	158.26	158.54	158.28	1,018,045,660.00
07.07.2025 21:00	158.46	157.81	158.24	157.94	885,313,520.00
07.07.2025 21:30	158.625	157.7981	157.825	158.435	949,001,130.00
07.07.2025 22:00	158.4901	158.2414	158.4	158.3449	929,815,020.00
07.07.2025 22:30	158.555	158.16	158.3635	158.24	851,999,160.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	133.82	128.65	130.35	131.38	280,272,600.00
10.07.2024	135.10	132.42	134.03	134.93	236,642,700.00
11.07.2024	136.15	127.05	135.75	127.33	369,205,300.00
12.07.2024	131.92	127.22	128.26	129.28	248,590,500.00
15.07.2024	131.39	127.18	130.56	128.44	204,142,800.00
16.07.2024	129.04	124.58	128.44	126.36	209,225,000.00
17.07.2024	121.85	116.72	121.35	117.97	384,429,400.00
18.07.2024	122.40	116.56	121.85	121.09	318,329,600.00
19.07.2024	121.60	117.37	120.35	117.93	213,351,300.00
22.07.2024	-99.99	-99.99	120.35	121.43	0.00
23.07.2024	124.69	122.10	122.78	122.59	169,164,400.00
24.07.2024	119.95	113.44	119.17	114.25	317,399,300.00
25.07.2024	116.63	106.30	113.04	112.28	455,881,600.00
26.07.2024	116.20	111.58	116.19	113.06	292,134,300.00
29.07.2024	116.28	111.30	113.69	111.59	243,836,200.00
30.07.2024	111.99	102.54	111.52	103.73	469,064,400.00
31.07.2024	118.34	110.88	112.90	117.02	461,214,500.00
01.08.2024	120.16	106.81	117.53	109.21	509,892,100.00
02.08.2024	108.72	101.37	103.76	107.27	469,361,100.00
05.08.2024	103.41	90.69	92.06	100.45	547,041,600.00
06.08.2024	107.71	100.55	103.84	103.99	394,371,400.00
07.08.2024	108.80	98.69	107.81	98.91	400,651,300.00
08.08.2024	105.50	97.52	102.00	104.97	385,562,100.00
09.08.2024	106.60	103.43	105.64	104.75	287,749,000.00
12.08.2024	111.07	106.26	106.32	109.02	321,771,700.00
13.08.2024	116.23	111.58	112.44	116.14	308,089,700.00
14.08.2024	118.60	114.07	118.53	118.08	336,471,800.00
15.08.2024	123.24	117.47	118.76	122.86	313,027,200.00
16.08.2024	125.00	121.18	121.94	124.58	298,838,800.00
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988