גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אלפאבית (גוגל) > גרפים

עדכון אחרון 06.07.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפאבית (גוגל)

Alphabet (Google)

מניה GOOGL נאסד"ק USD

שער

2,291.44

שינוי

+1.16%

שינוי ב USD

26.18

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	2260.21	2260.21	2260.21	2260.21	0.00
16:50	2238	2238	2238	2238	123,102.00
17:00	2252.537	2252.537	2252.537	2252.537	66,326.00
17:10	2266.775	2266.775	2266.775	2266.775	84,418.00
17:20	2261.03	2261.03	2261.03	2261.03	68,232.00
17:30	2266.7	2266.7	2266.7	2266.7	46,120.00
17:40	2266.892	2266.892	2266.892	2266.892	32,076.00
17:50	2275.4	2275.4	2275.4	2275.4	41,378.00
18:00	2269.51	2269.51	2269.51	2269.51	26,589.00
18:10	2268.38	2268.38	2268.38	2268.38	31,351.00
18:20	2269.71	2269.71	2269.71	2269.71	17,428.00
18:30	2270.21	2270.21	2270.21	2270.21	12,505.00
18:40	2260.725	2260.725	2260.725	2260.725	18,024.00
18:50	2260.37	2260.37	2260.37	2260.37	19,447.00
19:00	2261.045	2261.045	2261.045	2261.045	16,763.00
19:10	2259.17	2259.17	2259.17	2259.17	24,979.00
19:20	2264.51	2264.51	2264.51	2264.51	16,010.00
19:30	2266.67	2266.67	2266.67	2266.67	9,284.00
19:40	2272.08	2272.08	2272.08	2272.08	16,393.00
19:50	2272.17	2272.17	2272.17	2272.17	19,519.00
20:00	2270.645	2270.645	2270.645	2270.645	10,935.00
20:10	2275.62	2275.62	2275.62	2275.62	22,652.00
20:20	2273.42	2273.42	2273.42	2273.42	21,393.00
20:30	2274.1	2274.1	2274.1	2274.1	14,454.00
20:40	2274.38	2274.38	2274.38	2274.38	50,190.00
20:50	2274.375	2274.375	2274.375	2274.375	12,452.00
21:00	2276.175	2276.175	2276.175	2276.175	16,475.00
21:10	2278.19	2278.19	2278.19	2278.19	32,594.00
21:20	2269.8	2269.8	2269.8	2269.8	59,640.00
21:30	2266.09	2266.09	2266.09	2266.09	26,393.00
21:40	2278.22	2278.22	2278.22	2278.22	60,581.00
21:50	2288.83	2288.83	2288.83	2288.83	44,072.00
22:00	2294.63	2294.63	2294.63	2294.63	41,042.00
22:10	2292.4	2292.4	2292.4	2292.4	41,902.00
22:20	2299.96	2299.96	2299.96	2299.96	41,750.00
22:30	2310.54	2310.54	2310.54	2310.54	51,688.00
22:40	2310.355	2310.355	2310.355	2310.355	49,319.00
22:50	2299.56	2299.56	2299.56	2299.56	56,862.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2022 17:00	2179.98	2150	2179.98	2150.13	47,738,637.00
01.07.2022 17:30	2152.92	2134.61	2152.92	2138.86	75,930,781.00
01.07.2022 18:00	2156.155	2135.794	2139.29	2148.91	89,575,791.00
01.07.2022 18:30	2155.78	2146.04	2149.92	2148.35	92,620,773.00
01.07.2022 19:00	2151.85	2143.61	2146.28	2151.85	65,141,754.00
01.07.2022 19:30	2152.03	2137.4	2151.6	2137.4	116,704,309.00
01.07.2022 20:00	2144.47	2136.5	2137.62	2141.585	107,975,114.00
01.07.2022 20:30	2152	2140.845	2141.315	2150.04	124,550,373.00
01.07.2022 21:00	2158.49	2147.09	2150.45	2157.925	151,064,949.00
01.07.2022 21:30	2162.15	2153.99	2158.95	2158.738	131,781,989.00
01.07.2022 22:00	2165.35	2152.927	2160.3	2165	96,635,257.00
01.07.2022 22:30	2175.845	2167.218	2167.218	2172.78	193,193,790.00
05.07.2022 16:30	2142.025	2115	2142.025	2138.57	16,808,136.00
05.07.2022 17:00	2167.074	2127.675	2134.58	2162.205	48,077,490.00
05.07.2022 17:30	2191.75	2159.335	2162.5	2174.5	72,993,988.00
05.07.2022 18:00	2178.395	2161.72	2169.96	2178	73,371,275.00
05.07.2022 18:30	2200.997	2173	2173	2195.94	113,177,199.00
05.07.2022 19:00	2215.98	2189.944	2194.5	2212.984	148,431,480.00
05.07.2022 19:30	2218.927	2206.35	2213.59	2208.58	131,744,518.00
05.07.2022 20:00	2231.105	2207.82	2208.975	2231.105	161,051,652.00
05.07.2022 20:30	2241.74	2228.72	2229.93	2236.16	159,078,821.00
05.07.2022 21:00	2250.5	2236.29	2237.825	2250.11	106,861,650.00
05.07.2022 21:30	2262.53	2250.94	2250.94	2256.885	149,433,664.00
05.07.2022 22:00	2262	2250.495	2256.15	2259.88	131,634,889.00
05.07.2022 22:30	2266.305	2257.57	2258.96	2264.515	281,984,602.00
06.07.2022 16:30	2272.94	2231.32	2266.04	2266.565	28,319,539.00
06.07.2022 17:00	2276.13	2250.46	2262.95	2271.42	57,124,358.00
06.07.2022 17:30	2275.4	2265.995	2269.62	2275.02	60,559,307.00
06.07.2022 18:00	2274.364	2263.865	2272.96	2266.42	61,257,596.00
06.07.2022 18:30	2265.39	2258.14	2265.39	2261.23	89,423,997.00
06.07.2022 19:00	2269.735	2258.3	2260.923	2269.735	70,133,244.00
06.07.2022 19:30	2274.82	2267.43	2268.98	2271.48	83,564,506.00
06.07.2022 20:00	2276.33	2271.76	2271.76	2273.35	87,193,497.00
06.07.2022 20:30	2278.6	2272.59	2274.29	2277.18	85,268,437.00
06.07.2022 21:00	2286.445	2266.09	2275.985	2279.245	160,963,827.00
06.07.2022 21:30	2297.244	2273.05	2279.19	2296.056	138,236,927.00
06.07.2022 22:00	2310.74	2290.68	2295.72	2308.84	103,276,927.00
06.07.2022 22:30	2310.97	2285.84	2306.97	2292.85	145,626,897.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2021	2,511.91	2,480.44	2,480.52	2,500.88	1,187,147.00
09.07.2021	2,514.69	2,491.02	2,500.50	2,510.37	896,247.00
12.07.2021	2,541.39	2,512.22	2,523.56	2,539.51	867,458.00
13.07.2021	2,561.15	2,533.49	2,540.77	2,546.83	959,766.00
14.07.2021	2,586.53	2,558.29	2,559.16	2,564.74	1,185,273.00
15.07.2021	2,574.00	2,530.60	2,572.98	2,540.10	1,209,080.00
16.07.2021	2,556.23	2,523.07	2,553.26	2,539.40	1,018,286.00
19.07.2021	2,524.10	2,470.10	2,521.79	2,491.56	1,394,436.00
20.07.2021	2,540.86	2,487.01	2,510.55	2,524.19	1,312,216.00
21.07.2021	2,551.92	2,520.47	2,522.67	2,550.98	1,039,268.00
22.07.2021	2,569.66	2,549.98	2,556.88	2,568.43	697,711.00
23.07.2021	2,667.98	2,596.01	2,608.61	2,660.30	2,068,102.00
26.07.2021	2,684.74	2,646.03	2,666.56	2,680.70	1,516,984.00
27.07.2021	2,687.98	2,602.08	2,685.01	2,638.00	2,622,226.00
28.07.2021	2,765.94	2,705.55	2,726.24	2,721.88	4,747,633.00
29.07.2021	2,733.22	2,710.86	2,723.00	2,715.55	1,499,344.00
30.07.2021	2,706.09	2,685.10	2,700.70	2,694.53	1,274,381.00
02.08.2021	2,706.73	2,675.88	2,702.34	2,697.09	1,077,353.00
03.08.2021	2,714.64	2,666.39	2,702.70	2,712.60	1,033,773.00
04.08.2021	2,712.99	2,689.74	2,706.99	2,702.51	981,680.00
05.08.2021	2,727.00	2,696.92	2,713.61	2,725.03	891,246.00
06.08.2021	2,729.45	2,704.20	2,720.84	2,714.77	931,815.00
09.08.2021	2,743.68	2,706.78	2,718.85	2,738.26	886,882.00
10.08.2021	2,755.45	2,727.29	2,746.84	2,736.14	969,145.00
11.08.2021	2,753.65	2,725.43	2,743.63	2,725.58	766,195.00
12.08.2021	2,746.00	2,708.51	2,719.51	2,743.88	824,196.00
13.08.2021	2,757.13	2,740.66	2,745.00	2,754.55	757,949.00
16.08.2021	2,767.25	2,705.98	2,750.50	2,766.19	1,117,095.00
17.08.2021	2,765.31	2,721.64	2,755.00	2,733.23	1,024,846.00
18.08.2021	2,742.08	2,706.43	2,730.00	2,708.98	957,035.00
19.08.2021	2,727.05	2,685.00	2,688.71	2,713.60	1,079,399.00
20.08.2021	2,751.08	2,705.00	2,720.00	2,748.59	1,530,058.00
23.08.2021	2,817.49	2,752.15	2,759.39	2,800.83	1,420,440.00
24.08.2021	2,841.60	2,806.77	2,812.23	2,825.23	961,016.00
25.08.2021	2,843.79	2,827.52	2,832.50	2,841.58	789,525.00
26.08.2021	2,848.35	2,827.14	2,835.00	2,828.81	1,028,711.00
27.08.2021	2,890.25	2,829.94	2,833.05	2,880.08	1,436,300.00
30.08.2021	2,919.41	2,883.26	2,888.00	2,891.81	1,213,692.00
31.08.2021	2,903.43	2,885.62	2,902.94	2,893.95	1,118,441.00
01.09.2021	2,925.07	2,897.67	2,900.00	2,904.31	1,083,105.00
02.09.2021	2,910.39	2,863.70	2,904.32	2,865.74	1,616,234.00
03.09.2021	2,883.10	2,848.01	2,861.61	2,874.79	988,408.00
07.09.2021	2,891.30	2,872.38	2,876.69	2,885.61	1,003,731.00
08.09.2021	2,888.00	2,860.00	2,882.00	2,873.82	914,142.00
09.09.2021	2,886.21	2,863.55	2,876.81	2,870.82	760,928.00
10.09.2021	2,894.37	2,814.75	2,884.25	2,817.52	1,801,277.00
13.09.2021	2,859.00	2,825.00	2,838.99	2,846.65	1,067,122.00
14.09.2021	2,867.26	2,835.00	2,859.91	2,850.89	963,913.00
15.09.2021	2,889.01	2,826.95	2,855.43	2,888.59	1,354,419.00
16.09.2021	2,886.00	2,848.03	2,879.01	2,872.20	1,284,410.00
17.09.2021	2,869.00	2,809.40	2,860.61	2,816.00	2,508,107.00
20.09.2021	2,780.00	2,726.44	2,763.23	2,774.39	2,271,898.00
21.09.2021	2,800.23	2,765.56	2,794.99	2,780.66	1,264,369.00
22.09.2021	2,817.74	2,771.03	2,786.08	2,805.67	1,242,190.00
23.09.2021	2,833.93	2,808.03	2,819.75	2,824.32	1,045,699.00
24.09.2021	2,846.60	2,804.82	2,810.77	2,844.30	1,146,350.00
27.09.2021	2,838.77	2,801.35	2,816.09	2,821.44	1,079,461.00
28.09.2021	2,781.93	2,707.20	2,773.10	2,716.60	2,243,477.00
29.09.2021	2,743.02	2,677.30	2,739.60	2,687.07	1,535,690.00
30.09.2021	2,710.85	2,671.12	2,685.23	2,673.52	1,896,213.00
01.10.2021	2,738.21	2,681.46	2,688.95	2,730.86	1,549,665.00
04.10.2021	2,719.21	2,621.00	2,719.21	2,673.19	2,556,250.00
05.10.2021	2,744.49	2,680.82	2,680.82	2,720.46	1,500,402.00
06.10.2021	2,755.00	2,691.00	2,695.00	2,751.30	1,214,855.00
07.10.2021	2,800.84	2,773.02	2,777.84	2,784.50	1,249,422.00
08.10.2021	2,806.62	2,784.35	2,791.54	2,795.71	1,324,378.00
11.10.2021	2,814.24	2,777.18	2,785.84	2,778.28	891,106.00
12.10.2021	2,790.14	2,715.20	2,789.60	2,728.98	1,812,854.00
13.10.2021	2,760.00	2,730.38	2,748.05	2,751.64	981,818.00
14.10.2021	2,826.75	2,776.50	2,789.48	2,823.02	1,592,098.00
15.10.2021	2,834.36	2,815.10	2,832.29	2,827.36	1,510,363.00
18.10.2021	2,855.92	2,821.39	2,821.53	2,855.56	996,619.00
19.10.2021	2,873.25	2,852.00	2,867.75	2,864.74	1,005,414.00
20.10.2021	2,870.92	2,827.53	2,866.76	2,835.38	1,139,725.00
21.10.2021	2,843.12	2,810.00	2,835.38	2,837.72	1,228,676.00
22.10.2021	2,811.66	2,721.12	2,783.00	2,751.33	2,523,022.00
25.10.2021	2,760.00	2,708.48	2,751.00	2,748.94	1,703,234.00
26.10.2021	2,801.66	2,766.09	2,785.27	2,786.17	2,376,736.00
27.10.2021	2,973.00	2,788.10	2,788.10	2,924.35	4,279,911.00
28.10.2021	2,943.16	2,892.53	2,942.69	2,916.98	1,786,047.00
29.10.2021	2,964.84	2,892.99	2,901.56	2,960.92	2,156,397.00
01.11.2021	2,960.92	2,864.51	2,960.92	2,869.94	2,341,251.00
02.11.2021	2,932.18	2,886.71	2,891.59	2,908.65	1,672,516.00
03.11.2021	2,933.38	2,891.82	2,918.01	2,931.96	1,372,547.00
04.11.2021	2,994.67	2,926.16	2,942.49	2,965.35	1,919,306.00
05.11.2021	3,006.55	2,963.94	2,983.39	2,977.04	1,915,703.00
08.11.2021	3,012.29	2,968.61	2,996.50	2,980.62	1,151,142.00
09.11.2021	2,996.69	2,944.90	2,984.66	2,978.37	972,553.00
10.11.2021	2,961.40	2,890.75	2,950.00	2,917.87	1,493,387.00
11.11.2021	2,950.71	2,912.01	2,929.79	2,915.33	813,347.00
12.11.2021	2,977.00	2,908.22	2,932.31	2,973.56	1,110,642.00
26.11.2021	2,891.15	2,836.85	-99.99	2,843.66	0.00
03.12.2021	2,888.00	2,806.02	-99.99	2,840.03	0.00

צרו איתנו קשר *5988