גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 25.04.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית נויאנט

Navient

מניה NAVI נאסד"ק USD

שער

15.76

שינוי

-2.05%

שינוי ב USD

-0.33

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	15.8	15.8	15.8	15.8	0.00
16:50	15.76	15.76	15.76	15.76	52,114.00
17:00	15.67	15.67	15.67	15.67	38,467.00
17:10	15.56	15.56	15.56	15.56	27,518.00
17:20	15.665	15.665	15.665	15.665	30,603.00
17:30	15.655	15.655	15.655	15.655	25,802.00
17:40	15.605	15.605	15.605	15.605	40,916.00
17:50	15.605	15.605	15.605	15.605	33,303.00
18:00	15.575	15.575	15.575	15.575	16,017.00
18:10	15.55	15.55	15.55	15.55	29,155.00
18:20	15.6	15.6	15.6	15.6	18,193.00
18:30	15.535	15.535	15.535	15.535	23,785.00
18:40	15.515	15.515	15.515	15.515	21,986.00
18:50	15.505	15.505	15.505	15.505	16,851.00
19:00	15.5	15.5	15.5	15.5	19,492.00
19:10	15.525	15.525	15.525	15.525	14,639.00
19:20	15.55	15.55	15.55	15.55	20,963.00
19:30	15.6	15.6	15.6	15.6	15,800.00
19:40	15.6	15.6	15.6	15.6	24,346.00
19:50	15.58	15.58	15.58	15.58	15,459.00
20:00	15.6	15.6	15.6	15.6	21,183.00
20:10	15.645	15.645	15.645	15.645	18,343.00
20:20	15.564	15.564	15.564	15.564	54,525.00
20:30	15.595	15.595	15.595	15.595	22,068.00
20:40	15.605	15.605	15.605	15.605	12,435.00
20:50	15.615	15.615	15.615	15.615	26,188.00
21:00	15.605	15.605	15.605	15.605	23,869.00
21:10	15.59	15.59	15.59	15.59	33,822.00
21:20	15.6	15.6	15.6	15.6	24,787.00
21:30	15.595	15.595	15.595	15.595	25,174.00
21:40	15.605	15.605	15.605	15.605	24,637.00
21:50	15.605	15.605	15.605	15.605	8,302.00
22:00	15.65	15.65	15.65	15.65	21,953.00
22:10	15.7	15.7	15.7	15.7	27,022.00
22:20	15.745	15.745	15.745	15.745	17,281.00
22:30	15.735	15.735	15.735	15.735	38,520.00
22:40	15.715	15.715	15.715	15.715	36,671.00
22:50	15.685	15.685	15.685	15.685	59,853.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 17:00	16.555	16.44	16.54	16.495	21,090.00
19.04.2024 17:30	16.505	16.45	16.5	16.45	31,294.00
19.04.2024 18:00	16.5	16.425	16.45	16.49	35,458.00
19.04.2024 18:30	16.5	16.48	16.4999	16.495	63,535.00
19.04.2024 19:00	16.5	16.35	16.5	16.37	105,829.00
19.04.2024 19:30	16.44	16.36	16.4	16.405	206,471.00
19.04.2024 20:00	16.43	16.325	16.4025	16.325	190,718.00
19.04.2024 20:30	16.36	16.31	16.32	16.325	160,816.00
19.04.2024 21:00	16.34	16.275	16.32	16.275	181,405.00
19.04.2024 21:30	16.28	16.225	16.2708	16.265	184,877.00
19.04.2024 22:00	16.28	16.215	16.26	16.235	271,180.00
19.04.2024 22:30	16.26	16.175	16.24	16.19	479,040.00
22.04.2024 16:30	16.43	16.34	16.38	16.37	38,426.00
22.04.2024 17:00	16.45	16.37	16.37	16.405	56,007.00
22.04.2024 17:30	16.535	16.4	16.4	16.535	96,719.00
22.04.2024 18:00	16.625	16.525	16.55	16.585	114,419.00
22.04.2024 18:30	16.61	16.57	16.6	16.57	128,453.00
22.04.2024 19:00	16.615	16.5501	16.575	16.595	182,405.00
22.04.2024 19:30	16.635	16.59	16.595	16.61	190,983.00
22.04.2024 20:00	16.6616	16.605	16.615	16.64	178,126.00
22.04.2024 20:30	16.6536	16.6	16.625	16.645	168,889.00
22.04.2024 21:00	16.675	16.615	16.64	16.67	236,948.00
22.04.2024 21:30	16.69	16.645	16.675	16.68	201,743.00
22.04.2024 22:00	16.735	16.62	16.705	16.64	355,741.00
22.04.2024 22:30	16.66	16.54	16.635	16.555	548,552.00
23.04.2024 16:30	16.75	16.54	16.54	16.75	11,970.00
23.04.2024 17:00	16.79	16.625	16.75	16.625	71,151.00
23.04.2024 17:30	16.72	16.63	16.64	16.71	153,352.00
23.04.2024 18:00	16.775	16.68	16.7	16.765	297,546.00
23.04.2024 18:30	16.775	16.705	16.77	16.705	394,083.00
23.04.2024 19:00	16.73	16.655	16.71	16.685	449,968.00
23.04.2024 19:30	16.705	16.665	16.685	16.665	457,079.00
23.04.2024 20:00	16.735	16.63	16.67	16.715	666,726.00
23.04.2024 20:30	16.72	16.69	16.71	16.71	566,912.00
23.04.2024 21:00	16.71	16.605	16.71	16.625	688,719.00
23.04.2024 21:30	16.695	16.605	16.605	16.65	634,712.00
23.04.2024 22:00	16.655	16.575	16.65	16.615	841,535.00
23.04.2024 22:30	16.655	16.58	16.61	16.59	1,127,852.00
24.04.2024 16:30	15.82	15.34	15.34	15.62	126,923.00
24.04.2024 17:00	15.98	15.625	15.635	15.91	334,094.00
24.04.2024 17:30	15.97	15.74	15.93	15.8	348,837.00
24.04.2024 18:00	15.89	15.775	15.8	15.89	473,968.00
24.04.2024 18:30	15.995	15.89	15.91	15.9	640,995.00
24.04.2024 19:00	15.95	15.895	15.905	15.945	714,550.00
24.04.2024 19:30	16.09	15.925	15.935	16.08	659,722.00
24.04.2024 20:00	16.185	16.03	16.07	16.16	892,781.00
24.04.2024 20:30	16.19	16.09	16.17	16.16	753,470.00
24.04.2024 21:00	16.26	16.13	16.14	16.26	976,717.00
24.04.2024 21:30	16.27	16.015	16.265	16.03	843,563.00
24.04.2024 22:00	16.025	15.94	16.01	16.015	961,044.00
24.04.2024 22:30	16.125	15.995	16.015	16.095	1,064,929.00
25.04.2024 16:30	15.965	15.64	15.9	15.68	58,839.00
25.04.2024 17:00	15.705	15.54	15.6	15.665	131,709.00
25.04.2024 17:30	15.655	15.54	15.65	15.565	151,929.00
25.04.2024 18:00	15.6	15.505	15.56	15.535	212,280.00
25.04.2024 18:30	15.555	15.48	15.515	15.555	277,645.00
25.04.2024 19:00	15.62	15.505	15.525	15.56	285,140.00
25.04.2024 19:30	15.6	15.555	15.555	15.595	414,988.00
25.04.2024 20:00	15.645	15.564	15.59	15.62	373,789.00
25.04.2024 20:30	15.635	15.58	15.615	15.595	453,093.00
25.04.2024 21:00	15.63	15.57	15.595	15.575	710,885.00
25.04.2024 21:30	15.665	15.585	15.585	15.665	569,702.00
25.04.2024 22:00	15.765	15.655	15.655	15.71	611,391.00
25.04.2024 22:30	15.77	15.655	15.69	15.77	960,329.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.04.2023	16.67	16.26	16.62	16.55	874,635.00
28.04.2023	16.74	16.40	16.48	16.54	876,350.00
01.05.2023	16.67	16.29	16.63	16.32	647,417.00
02.05.2023	16.30	14.98	16.22	15.03	1,844,518.00
03.05.2023	15.51	14.98	15.13	15.17	1,498,892.00
04.05.2023	15.01	14.56	14.97	14.67	1,306,537.00
05.05.2023	15.16	14.86	15.02	15.03	961,837.00
08.05.2023	15.25	14.82	15.11	14.84	883,259.00
09.05.2023	14.99	14.59	14.70	14.85	906,085.00
10.05.2023	15.12	14.47	15.05	14.59	850,672.00
11.05.2023	14.85	14.42	14.52	14.80	1,024,547.00
12.05.2023	14.93	14.73	14.82	14.86	572,153.00
15.05.2023	15.18	14.77	14.89	15.11	1,166,491.00
16.05.2023	15.21	14.91	15.02	15.02	1,353,136.00
17.05.2023	15.48	15.09	15.22	15.44	1,084,695.00
18.05.2023	15.57	15.28	15.37	15.55	812,790.00
19.05.2023	15.72	15.26	15.68	15.35	837,264.00
22.05.2023	15.47	15.12	15.43	15.19	661,975.00
23.05.2023	15.52	15.20	15.20	15.39	460,290.00
24.05.2023	15.22	15.05	15.19	15.13	711,461.00
25.05.2023	15.26	15.01	15.03	15.23	730,706.00
26.05.2023	15.58	15.20	15.23	15.55	666,985.00
30.05.2023	15.60	15.16	15.51	15.33	819,622.00
31.05.2023	15.33	14.98	15.23	15.15	2,123,599.00
01.06.2023	15.70	15.16	15.16	15.60	1,058,420.00
02.06.2023	16.31	15.77	15.86	16.29	414,856.00
05.06.2023	16.67	16.15	16.24	16.48	1,082,931.00
06.06.2023	17.10	16.45	16.48	17.07	1,253,681.00
07.06.2023	17.68	17.14	17.18	17.64	1,593,822.00
08.06.2023	17.86	17.49	17.52	17.80	1,280,341.00
09.06.2023	18.28	17.79	17.79	18.23	1,726,961.00
12.06.2023	18.92	18.13	18.17	18.87	1,692,735.00
13.06.2023	19.40	18.88	18.91	19.12	2,071,603.00
14.06.2023	19.31	18.53	19.17	18.62	2,073,255.00
15.06.2023	18.79	18.20	18.52	18.78	1,565,604.00

צרו איתנו קשר *5988