גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אמזון.קום > גרפים

עדכון אחרון 22:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אמזון.קום

Amazon.com

מניה AMZN נאסד"ק USD

שער

179.4101

שינוי

-1.03%

שינוי ב USD

-1.87

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	180.6201	180.6201	180.6201	180.6201	0.00
16:50	181.0491	181.0491	181.0491	181.0491	1,264,830.00
17:00	180.6158	180.6158	180.6158	180.6158	725,297.00
17:10	180.57	180.57	180.57	180.57	805,600.00
17:20	181.14	181.14	181.14	181.14	1,008,086.00
17:30	181.12	181.12	181.12	181.12	808,060.00
17:40	181.4463	181.4463	181.4463	181.4463	514,781.00
17:50	181.92	181.92	181.92	181.92	662,751.00
18:00	181.98	181.98	181.98	181.98	733,875.00
18:10	182.04	182.04	182.04	182.04	716,252.00
18:20	182.2598	182.2598	182.2598	182.2598	556,691.00
18:30	182.26	182.26	182.26	182.26	400,592.00
18:40	182.18	182.18	182.18	182.18	481,208.00
18:50	182.22	182.22	182.22	182.22	450,290.00
19:00	181.89	181.89	181.89	181.89	369,390.00
19:10	181.5601	181.5601	181.5601	181.5601	610,430.00
19:20	181.51	181.51	181.51	181.51	496,130.00
19:30	181.645	181.645	181.645	181.645	257,550.00
19:40	181.7391	181.7391	181.7391	181.7391	493,740.00
19:50	181.3453	181.3453	181.3453	181.3453	350,620.00
20:00	180.9999	180.9999	180.9999	180.9999	448,710.00
20:10	180.51	180.51	180.51	180.51	466,160.00
20:20	179.89	179.89	179.89	179.89	769,040.00
20:30	179.4	179.4	179.4	179.4	1,225,600.00
20:40	179.47	179.47	179.47	179.47	644,050.00
20:50	179.37	179.37	179.37	179.37	922,180.00
21:00	178.98	178.98	178.98	178.98	403,520.00
21:10	178.938	178.938	178.938	178.938	426,130.00
21:20	179.15	179.15	179.15	179.15	508,290.00
21:30	179.74	179.74	179.74	179.74	640,840.00
21:40	178.88	178.88	178.88	178.88	542,080.00
21:50	179.05	179.05	179.05	179.05	343,240.00
22:00	178.9	178.9	178.9	178.9	406,360.00
22:10	179.265	179.265	179.265	179.265	458,570.00
22:20	179.4	179.4	179.4	179.4	667,760.00
22:30	179.39	179.39	179.39	179.39	499,990.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.04.2024 17:00	188.15	186.9	188.15	187.11	82,004,992.00
12.04.2024 17:30	187.13	186.25	187.13	186.345	85,438,632.00
12.04.2024 18:00	187.45	186.42	186.5834	187.45	115,767,611.00
12.04.2024 18:30	187.735	187.2088	187.3902	187.305	189,109,155.00
12.04.2024 19:00	187.395	185.95	187.315	186	207,088,982.00
12.04.2024 19:30	186.14	185.39	186.055	185.71	196,708,637.00
12.04.2024 20:00	185.815	185.32	185.76	185.36	228,680,665.00
12.04.2024 20:30	185.895	185.2	185.37	185.69	281,507,422.00
12.04.2024 21:00	185.95	185.515	185.65	185.575	369,554,288.00
12.04.2024 21:30	185.78	185.41	185.68	185.41	224,429,967.00
12.04.2024 22:00	185.42	185.115	185.35	185.325	253,451,563.00
12.04.2024 22:30	186.1	185.3	185.38	186.06	383,183,645.00
15.04.2024 16:30	188.575	186.3002	187.62	187.965	42,871,617.00
15.04.2024 17:00	188.3308	187.01	187.955	187.3399	67,347,051.00
15.04.2024 17:30	187.67	186.935	187.4601	186.935	78,520,718.00
15.04.2024 18:00	186.97	186.58	186.725	186.97	127,051,418.00
15.04.2024 18:30	187.0486	186.3399	186.9199	186.9855	175,861,502.00
15.04.2024 19:00	186.965	186.225	186.94	186.29	127,894,181.00
15.04.2024 19:30	186.23	185.6299	186.12	185.8	241,665,637.00
15.04.2024 20:00	186.14	184.171	185.785	184.21	305,406,785.00
15.04.2024 20:30	184.24	183.17	184.21	183.65	280,454,844.00
15.04.2024 21:00	183.92	183.43	183.69	183.92	345,778,005.00
15.04.2024 21:30	184.3	183.79	183.855	183.95	331,169,562.00
15.04.2024 22:00	184.135	183.6	183.9114	183.85	210,794,374.00
15.04.2024 22:30	184.11	183.57	183.82	183.65	350,925,226.00
16.04.2024 16:30	184.24	182.33	183.285	183.965	26,390,015.00
16.04.2024 17:00	184.5927	183.69	183.92	183.91	56,664,184.00
16.04.2024 17:30	184.25	183.23	183.95	183.89	58,264,949.00
16.04.2024 18:00	184.64	183.925	183.925	184.1621	92,797,365.00
16.04.2024 18:30	184.5298	183.8062	184.25	184.105	148,437,565.00
16.04.2024 19:00	184.27	183.64	183.982	183.95	158,612,582.00
16.04.2024 19:30	184.11	183.665	183.98	183.83	156,025,167.00
16.04.2024 20:00	184.11	183.49	183.8691	183.81	205,117,932.00
16.04.2024 20:30	184.03	183	183.66	183.76	245,602,431.00
16.04.2024 21:00	184.77	183.13	183.655	183.2499	240,951,825.00
16.04.2024 21:30	184.17	183.2378	183.3001	184.12	248,815,569.00
16.04.2024 22:00	184.2409	183.76	184.03	184.07	171,366,438.00
16.04.2024 22:30	184	183.2	183.9865	183.32	236,896,468.00
17.04.2024 16:30	184.52	183.56	184.27	183.66	16,170,981.00
17.04.2024 17:00	183.805	183.1702	183.685	183.805	36,990,393.00
17.04.2024 17:30	184.07	183.1075	183.89	183.15	47,481,737.00
17.04.2024 18:00	183.54	182.67	183.215	182.69	53,316,094.00
17.04.2024 18:30	182.455	181.6	182.455	181.9	122,789,102.00
17.04.2024 19:00	181.92	180.975	181.92	181.18	179,008,751.00
17.04.2024 19:30	181.32	179.9	181.25	180.44	175,289,360.00
17.04.2024 20:00	181.33	180.47	180.47	181.28	119,536,607.00
17.04.2024 20:30	181.76	181.14	181.395	181.6962	160,938,323.00
17.04.2024 21:00	181.8	181.23	181.66	181.4501	232,830,415.00
17.04.2024 21:30	182.1851	181.15	181.46	181.34	230,980,671.00
17.04.2024 22:00	181.42	181.0689	181.285	181.0988	151,471,124.00
17.04.2024 22:30	181.5099	180.95	181.19	181.415	242,645,036.00
18.04.2024 16:30	181.32	179.9129	181.21	180.38	24,865,952.00
18.04.2024 17:00	181.359	180.23	180.36	181.17	50,108,651.00
18.04.2024 17:30	182.28	181.18	181.39	182.0952	57,484,821.00
18.04.2024 18:00	182.385	181.985	182.2427	182.055	76,209,269.00
18.04.2024 18:30	182.3	181.8	182.14	181.88	131,327,865.00
18.04.2024 19:00	181.895	181.39	181.87	181.8461	176,875,396.00
18.04.2024 19:30	181.945	180.84	181.8652	180.84	175,221,152.00
18.04.2024 20:00	180.82	179.265	180.795	179.72	136,151,289.00
18.04.2024 20:30	179.72	178.92	179.705	179.17	253,374,512.00
18.04.2024 21:00	179.8	178.73	179.12	179.37	296,643,295.00
18.04.2024 21:30	179.33	178.86	179.325	178.86	199,513,380.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2023	105.12	101.39	101.58	104.30	58,183,380.00
20.04.2023	105.25	103.21	103.53	103.81	57,441,460.00
21.04.2023	108.15	105.08	106.10	106.96	86,225,660.00
24.04.2023	109.23	105.07	107.65	106.21	68,628,320.00
25.04.2023	105.45	102.45	104.91	102.57	61,952,130.00
26.04.2023	106.62	104.10	105.04	104.94	72,047,890.00
27.04.2023	110.86	106.80	108.16	109.82	131,968,800.00
28.04.2023	109.48	104.33	107.73	105.45	129,000,300.00
01.05.2023	105.23	101.82	104.95	102.05	73,392,850.00
02.05.2023	103.90	101.15	101.47	103.63	73,087,890.00
03.05.2023	105.96	103.28	103.74	103.66	64,663,790.00
04.05.2023	105.39	103.31	104.04	104.00	44,820,760.00
05.05.2023	105.76	103.55	104.27	105.66	56,603,020.00
08.05.2023	106.10	104.70	105.04	105.83	47,332,270.00
09.05.2023	106.79	105.16	105.48	106.62	43,899,930.00
10.05.2023	110.67	108.05	108.10	110.19	78,336,940.00
11.05.2023	113.28	110.49	111.03	112.18	74,389,220.00
12.05.2023	112.64	109.32	112.16	110.26	49,645,840.00
15.05.2023	112.29	109.25	111.15	111.20	52,777,280.00
16.05.2023	114.79	111.05	111.05	113.40	67,823,440.00
17.05.2023	115.83	114.22	114.89	115.50	65,388,300.00
18.05.2023	118.60	116.33	116.69	118.15	69,936,340.00
19.05.2023	118.31	115.70	118.16	116.25	54,743,400.00
22.05.2023	116.77	114.25	116.77	115.01	70,456,190.00
23.05.2023	117.14	113.78	114.27	115.27	53,949,720.00
24.05.2023	117.34	115.02	115.35	116.75	61,678,500.00
25.05.2023	116.87	114.31	116.63	115.00	64,254,080.00
26.05.2023	121.50	116.02	116.04	120.11	93,865,530.00
30.05.2023	122.92	119.86	122.37	121.66	63,874,620.00
31.05.2023	122.04	119.17	121.45	120.58	72,562,060.00
01.06.2023	123.49	119.93	120.69	122.77	53,908,550.00
02.06.2023	126.39	124.01	124.92	124.73	44,837,680.00
05.06.2023	125.80	123.03	123.36	125.30	47,523,840.00
06.06.2023	127.40	125.00	125.07	126.61	45,291,040.00
07.06.2023	127.36	120.63	127.01	121.23	95,129,000.00
08.06.2023	125.63	122.26	123.01	124.25	61,372,850.00
09.06.2023	125.80	123.19	124.08	123.43	51,124,430.00
12.06.2023	126.78	123.53	124.02	126.57	51,098,500.00
13.06.2023	128.41	125.18	128.12	126.66	50,211,430.00
14.06.2023	126.95	124.12	126.70	126.42	50,340,090.00
15.06.2023	127.69	124.32	125.21	127.11	59,028,860.00
20.06.2023	127.25	124.50	124.97	125.78	55,182,090.00
21.06.2023	126.73	123.85	125.64	124.83	51,816,440.00
22.06.2023	130.33	125.14	125.31	130.15	88,874,700.00
23.06.2023	130.84	128.28	129.11	129.33	71,749,780.00
26.06.2023	131.49	127.10	129.33	127.33	59,605,320.00
27.06.2023	130.09	127.55	128.63	129.18	46,519,430.00
28.06.2023	131.48	128.44	128.94	129.04	50,993,700.00
29.06.2023	129.26	127.25	128.77	127.90	40,616,920.00
30.06.2023	131.24	128.95	129.47	130.36	53,707,710.00
03.07.2023	131.85	130.07	130.82	130.22	28,263,460.00
05.07.2023	131.40	129.64	130.24	130.38	35,660,200.00
06.07.2023	128.73	127.37	128.25	128.36	39,730,550.00
07.07.2023	130.97	128.13	128.59	129.78	41,782,950.00
10.07.2023	129.28	125.92	129.07	127.13	61,450,350.00
11.07.2023	129.77	127.35	127.75	128.78	49,571,440.00
12.07.2023	131.26	128.83	130.31	130.80	53,472,870.00
13.07.2023	134.67	132.71	134.04	134.30	60,497,160.00
14.07.2023	136.65	134.06	134.06	134.68	53,575,960.00
17.07.2023	135.62	133.21	134.56	133.56	48,035,350.00
18.07.2023	133.86	131.35	132.71	132.83	54,346,820.00
19.07.2023	135.99	132.53	133.39	135.36	53,887,480.00
20.07.2023	134.79	129.33	134.07	129.96	59,177,900.00
21.07.2023	131.37	128.41	131.34	130.00	132,836,900.00
24.07.2023	131.66	128.35	130.30	128.80	41,774,500.00
25.07.2023	129.58	128.53	129.31	129.13	37,040,630.00
26.07.2023	129.08	126.11	126.51	128.15	53,566,660.00
27.07.2023	132.63	127.79	131.00	128.25	52,076,650.00
28.07.2023	133.01	129.33	129.69	132.21	45,714,590.00
31.07.2023	133.87	132.38	133.20	133.73	41,551,680.00
01.08.2023	133.69	131.62	133.55	131.69	41,429,670.00
02.08.2023	130.23	126.82	130.15	128.21	50,133,830.00
03.08.2023	129.84	126.41	127.48	128.91	80,637,670.00
04.08.2023	143.63	139.32	141.06	139.57	152,310,400.00
07.08.2023	142.54	138.95	140.99	142.22	70,969,340.00
08.08.2023	140.84	138.42	140.62	139.94	51,551,490.00
09.08.2023	140.32	137.10	139.97	137.85	48,611,060.00
10.08.2023	140.41	137.49	139.07	138.56	54,394,040.00
11.08.2023	139.33	137.00	137.40	138.41	41,524,460.00
14.08.2023	140.59	137.75	138.30	140.57	46,860,130.00
15.08.2023	141.28	137.23	140.05	137.67	42,613,020.00
16.08.2023	137.27	135.01	137.19	135.07	41,455,090.00
17.08.2023	136.09	133.53	135.46	133.98	46,987,670.00
18.08.2023	134.07	131.15	131.62	133.22	48,217,810.00
21.08.2023	135.18	132.71	133.74	134.68	40,914,190.00
22.08.2023	135.65	133.73	135.08	134.25	32,556,850.00
23.08.2023	135.95	133.22	134.50	135.52	41,232,790.00
24.08.2023	136.77	131.83	136.40	131.84	42,784,260.00
25.08.2023	133.87	130.58	132.47	133.26	43,713,970.00
28.08.2023	133.95	131.85	133.78	133.14	33,492,580.00
29.08.2023	135.14	133.25	133.38	134.91	38,394,290.00
30.08.2023	135.68	133.92	134.93	135.07	35,214,850.00
31.08.2023	138.79	135.00	135.06	138.01	58,467,420.00
01.09.2023	139.96	136.88	139.46	138.12	39,875,950.00
05.09.2023	137.80	135.82	137.73	137.27	40,147,000.00
06.09.2023	137.45	134.61	136.32	135.36	39,388,230.00
07.09.2023	138.03	133.16	133.90	137.85	46,156,080.00
08.09.2023	138.85	136.75	136.86	138.23	36,324,320.00
11.09.2023	143.62	138.64	138.75	143.10	56,491,970.00
12.09.2023	143.00	140.61	142.32	141.23	41,918,300.00
13.09.2023	144.98	140.87	140.95	144.85	59,843,040.00
14.09.2023	145.86	142.95	145.08	144.72	63,090,130.00
15.09.2023	143.57	140.09	142.69	140.39	101,753,600.00
18.09.2023	141.75	139.22	140.48	139.98	40,681,220.00
19.09.2023	138.84	135.56	138.70	137.63	60,934,900.00
20.09.2023	139.37	135.20	138.55	135.29	44,060,160.00
21.09.2023	132.24	129.31	131.94	129.33	68,253,940.00
22.09.2023	132.03	128.52	131.11	129.12	56,398,810.00
25.09.2023	131.78	128.77	129.36	131.27	45,463,910.00
26.09.2023	130.39	125.28	130.12	125.98	70,284,670.00
27.09.2023	127.48	124.13	125.76	125.98	66,024,980.00
28.09.2023	126.58	123.04	124.04	125.98	53,875,670.00
29.09.2023	129.15	126.32	128.20	127.12	61,825,820.00
02.10.2023	130.47	126.54	127.28	129.46	47,657,520.00
03.10.2023	128.52	124.25	128.06	124.72	50,263,850.00
04.10.2023	127.36	125.68	126.06	127.00	44,084,020.00
05.10.2023	126.73	124.33	126.71	125.96	39,600,450.00
06.10.2023	128.45	124.13	124.16	127.96	46,101,980.00
09.10.2023	128.79	124.76	126.22	128.26	37,978,930.00
10.10.2023	130.74	128.05	128.82	129.48	40,603,720.00
11.10.2023	132.05	129.61	129.74	131.83	40,577,080.00
12.10.2023	134.48	131.23	132.17	132.33	55,009,970.00
13.10.2023	133.31	128.95	132.98	129.79	45,391,250.00
16.10.2023	133.07	130.43	130.69	132.55	42,446,450.00
17.10.2023	132.58	128.71	130.39	131.47	49,192,020.00
18.10.2023	130.67	127.51	129.90	128.13	42,192,800.00
19.10.2023	132.24	127.47	130.57	128.40	59,772,900.00
20.10.2023	128.17	124.97	128.05	125.17	55,308,380.00
23.10.2023	127.88	123.98	124.63	126.56	46,730,840.00
24.10.2023	128.80	126.34	127.74	128.56	44,625,730.00
25.10.2023	126.34	120.79	126.04	121.39	73,194,760.00
26.10.2023	121.64	118.35	120.63	119.57	86,020,470.00
27.10.2023	130.02	125.52	126.20	127.74	124,841,700.00
30.10.2023	133.00	127.63	129.72	132.71	72,397,100.00
31.10.2023	133.57	131.71	132.75	133.04	51,538,100.00
01.11.2023	137.35	133.71	133.96	137.00	61,422,710.00
02.11.2023	138.81	136.47	138.73	138.11	52,058,770.00
03.11.2023	139.49	137.45	138.99	138.56	44,003,720.00
06.11.2023	140.73	138.36	138.76	139.74	44,414,870.00
07.11.2023	143.37	140.50	140.55	142.71	53,181,270.00
08.11.2023	143.12	141.22	142.97	142.08	43,585,810.00
09.11.2023	142.65	139.84	142.08	140.60	35,633,090.00
10.11.2023	143.65	139.91	140.46	143.56	48,411,440.00
13.11.2023	143.23	140.67	142.08	142.59	35,249,100.00
14.11.2023	147.25	144.68	145.00	145.80	56,440,860.00
15.11.2023	147.29	142.59	147.06	143.24	63,321,220.00
16.11.2023	143.32	139.52	140.91	142.83	49,491,660.00
17.11.2023	145.23	142.54	142.66	145.18	47,176,100.00
20.11.2023	146.63	144.73	145.13	146.15	41,515,160.00
21.11.2023	144.05	141.50	143.91	143.90	70,951,410.00
22.11.2023	147.74	144.57	144.57	146.71	45,621,130.00
24.11.2023	147.20	145.32	146.70	146.74	21,616,980.00
27.11.2023	149.26	146.88	147.53	147.73	52,572,550.00
28.11.2023	147.60	145.53	146.98	147.03	42,007,570.00
29.11.2023	148.54	145.97	147.85	146.32	39,058,370.00
30.11.2023	146.93	144.33	144.76	146.09	64,447,590.00
01.12.2023	147.24	145.55	146.00	147.03	38,909,540.00
04.12.2023	145.35	142.81	145.25	144.84	47,817,600.00
05.12.2023	148.57	143.14	143.55	146.88	46,401,920.00
06.12.2023	147.85	144.28	147.58	144.52	39,492,910.00
07.12.2023	147.92	145.34	146.15	146.88	49,547,230.00
08.12.2023	147.84	145.40	145.48	147.42	41,609,010.00
11.12.2023	146.19	143.64	145.66	145.92	48,747,900.00
12.12.2023	147.50	145.35	145.52	147.48	43,419,140.00
13.12.2023	149.46	146.82	148.12	148.84	51,772,750.00
14.12.2023	150.50	145.52	149.93	147.42	57,958,420.00
15.12.2023	150.57	147.88	148.38	149.97	106,266,500.00
18.12.2023	154.85	150.05	150.56	154.08	56,241,800.00
19.12.2023	155.12	152.69	154.40	153.79	42,943,440.00
20.12.2023	155.63	151.56	152.90	152.05	50,033,480.00
21.12.2023	153.97	152.10	153.30	153.84	35,969,100.00
22.12.2023	154.35	152.71	153.77	153.42	29,409,460.00
26.12.2023	153.98	153.03	153.56	153.41	24,987,440.00
27.12.2023	154.78	153.12	153.56	153.34	31,261,910.00
28.12.2023	154.08	152.95	153.72	153.38	26,865,950.00
29.12.2023	153.89	151.03	153.10	151.95	38,132,800.00
02.01.2024	152.38	148.39	151.54	149.93	45,278,820.00
03.01.2024	151.05	148.33	149.20	148.47	46,923,300.00
04.01.2024	147.38	144.05	145.59	144.57	55,836,400.00
05.01.2024	146.59	144.55	144.69	145.24	44,776,860.00
08.01.2024	149.40	146.15	146.74	149.10	43,858,880.00
09.01.2024	151.71	148.21	148.33	151.37	42,937,450.00
10.01.2024	154.42	151.88	152.06	153.73	43,840,520.00
11.01.2024	157.17	153.12	155.04	155.01	39,897,210.00
12.01.2024	156.20	154.01	155.39	154.61	38,377,740.00
16.01.2024	154.99	152.15	153.53	153.16	40,085,090.00
17.01.2024	152.15	149.91	151.49	151.68	34,465,990.00
18.01.2024	153.77	151.82	152.77	153.50	37,371,460.00
19.01.2024	155.76	152.74	153.83	155.34	47,322,030.00
22.01.2024	157.05	153.90	156.89	154.79	42,576,540.00
23.01.2024	156.21	153.93	154.85	156.02	36,554,830.00
24.01.2024	158.51	156.48	157.80	156.87	47,656,760.00
25.01.2024	158.51	154.55	156.95	157.79	43,337,830.00
26.01.2024	160.72	157.91	158.42	159.12	50,573,820.00
29.01.2024	161.29	158.90	159.34	161.26	43,107,270.00
30.01.2024	161.73	158.49	160.70	159.00	42,681,230.00
31.01.2024	159.01	154.81	157.00	155.11	49,721,880.00
01.02.2024	159.76	155.62	155.87	159.28	68,304,560.00
02.02.2024	172.50	167.33	169.19	171.85	115,847,700.00
05.02.2024	170.55	167.70	170.20	170.31	54,416,220.00
06.02.2024	170.71	167.65	169.39	169.15	39,686,470.00
07.02.2024	170.88	168.94	169.48	170.53	46,798,000.00
08.02.2024	171.43	168.88	169.65	169.85	42,195,080.00
09.02.2024	175.00	170.58	170.90	174.45	56,865,560.00
12.02.2024	175.39	171.54	174.80	172.34	50,921,620.00
13.02.2024	170.95	165.75	167.73	168.68	56,084,450.00
14.02.2024	171.21	168.28	169.21	170.98	42,660,140.00
15.02.2024	171.17	167.59	170.58	169.80	49,310,050.00
16.02.2024	170.42	167.17	168.74	169.45	47,869,870.00
20.02.2024	168.71	165.74	167.83	167.08	40,139,220.00
21.02.2024	170.23	167.14	168.94	168.59	42,388,200.00
22.02.2024	174.80	171.77	173.10	174.47	54,490,170.00
23.02.2024	175.75	173.70	174.28	174.99	59,249,270.00

צרו איתנו קשר *5988