גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 18:30

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אברדין

Abrdn

מניה ABDN London-CB GBp

שער

145.30

שינוי

+2.94%

שינוי בGBp-p

4.15

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
10:00					0.00
10:10	143.45	143.45	143.45	143.45	0.00
10:20	145.1	145.1	145.1	145.1	57,542.00
10:30	146.65	146.65	146.65	146.65	52,826.00
10:40	146.45	146.45	146.45	146.45	16,070.00
10:50	146.75	146.75	146.75	146.75	12,603.00
11:00	146.6	146.6	146.6	146.6	18,315.00
11:10	147.75	147.75	147.75	147.75	59,976.00
11:20	148.15	148.15	148.15	148.15	68,060.00
11:30	147.35	147.35	147.35	147.35	24,236.00
11:40	147.1	147.1	147.1	147.1	26,721.00
11:50	147.5	147.5	147.5	147.5	28,992.00
12:00	147.1	147.1	147.1	147.1	49,484.00
12:10	147.375	147.375	147.375	147.375	19,424.00
12:20	147.3363	147.3363	147.3363	147.3363	27,184.00
12:30	147.6	147.6	147.6	147.6	2,691.00
12:40	147.35	147.35	147.35	147.35	8,876.00
12:50	147.05	147.05	147.05	147.05	17,266.00
13:00	147.1	147.1	147.1	147.1	5,504.00
13:10	147.0284	147.0284	147.0284	147.0284	35,000.00
13:20	146.4515	146.4515	146.4515	146.4515	44,375.00
13:30	146.75	146.75	146.75	146.75	13,172.00
13:40	146.6	146.6	146.6	146.6	2,792.00
13:50	146.75	146.75	146.75	146.75	6,788.00
14:00	145.8133	145.8133	145.8133	145.8133	4,921.00
14:10	145.95	145.95	145.95	145.95	77,621.00
14:20	146.35	146.35	146.35	146.35	28,908.00
14:30	146.3	146.3	146.3	146.3	6,411.00
14:40	146.45	146.45	146.45	146.45	9,818.00
14:50	146.4	146.4	146.4	146.4	5,604.00
15:00	146.45	146.45	146.45	146.45	12,501.00
15:10	146.425	146.425	146.425	146.425	255,735.00
15:20	146.25	146.25	146.25	146.25	2,926.00
15:30	146.275	146.275	146.275	146.275	14,615.00
15:40	146.75	146.75	146.75	146.75	34,340.00
15:50	146.35	146.35	146.35	146.35	18,323.00
16:00	145.7	145.7	145.7	145.7	12,978.00
16:10	145.8	145.8	145.8	145.8	14,935.00
16:20	145.85	145.85	145.85	145.85	7,048.00
16:30	146	146	146	146	11,029.00
16:40	145.2	145.2	145.2	145.2	27,422.00
16:50	145.3	145.3	145.3	145.3	30,530.00
17:00	145.9	145.9	145.9	145.9	18,697.00
17:10	145.7	145.7	145.7	145.7	23,891.00
17:20	145.8	145.8	145.8	145.8	28,997.00
17:30	145.85	145.85	145.85	145.85	33,753.00
17:40	145.9262	145.9262	145.9262	145.9262	20,697.00
17:50	145.55	145.55	145.55	145.55	25,072.00
18:00	145.85	145.85	145.85	145.85	10,044.00
18:10	145.45	145.45	145.45	145.45	86,107.00
18:20	145.55	145.55	145.55	145.55	27,328.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.04.2024 10:30	135.725	135.5318	135.65	135.5318	57,858.00
19.04.2024 11:00	135.975	135.525	135.55	135.975	207,310.00
19.04.2024 11:30	135.9	135.15	135.9	135.35	152,363.00
19.04.2024 12:00	135.8	135.375	135.425	135.8	235,056.00
19.04.2024 12:30	136.25	135.7	135.7	135.8	377,390.00
19.04.2024 13:00	135.8	135.6	135.8	135.7	174,177.00
19.04.2024 13:30	135.7	135.55	135.6	135.625	397,249.00
19.04.2024 14:00	135.525	135.45	135.45	135.525	158,984.00
19.04.2024 14:30	135.85	135.6	135.6	135.825	265,261.00
19.04.2024 15:00	135.95	135.75	135.95	135.75	240,277.00
19.04.2024 15:30	135.85	135.05	135.85	135.15	520,494.00
19.04.2024 16:00	135.3	134.65	135.3	134.775	1,096,786.00
19.04.2024 16:30	135.5	134.75	134.8	135.1	1,079,938.00
19.04.2024 17:00	135.9	135.2	135.2	135.9	1,257,962.00
19.04.2024 17:30	136.55	135.7	136	136.35	1,176,730.00
19.04.2024 18:00	136.65	136.25	136.4	136.45	1,584,993.00
22.04.2024 10:00	139.05	137.85	138.05	138.7	62,846.00
22.04.2024 10:30	138.95	138	138.8	138.25	99,879.00
22.04.2024 11:00	137.65	137.1	137.65	137.1	128,344.00
22.04.2024 11:30	137.3	136.9	136.95	137.2	167,354.00
22.04.2024 12:00	138.35	137	137.45	137.4	735,412.00
22.04.2024 12:30	137.45	137.05	137.35	137.25	1,238,691.00
22.04.2024 13:00	137.35	137.3	137.3	137.35	501,024.00
22.04.2024 13:30	137.35	136.9	137.35	136.9	629,908.00
22.04.2024 14:00	137.05	136.85	136.85	136.9	1,017,694.00
22.04.2024 14:30	136.95	136.6	136.75	136.95	1,549,072.00
22.04.2024 15:00	136.9073	136.55	136.85	136.859	2,223,995.00
22.04.2024 15:30	137.2	136.75	136.8246	136.9587	1,876,286.00
22.04.2024 16:00	137.1	136.6	137	136.6	2,054,418.00
22.04.2024 16:30	136.75	136.2	136.65	136.35	2,465,174.00
22.04.2024 17:00	136.6	136.2	136.35	136.2	2,115,406.00
22.04.2024 17:30	136.55	136.05	136.25	136.1	4,182,854.00
22.04.2024 18:00	136.3	135.7	136.15	136.3	3,935,249.00
23.04.2024 10:00	138.25	137.5	137.55	137.8	36,333.00
23.04.2024 10:30	138.675	137.6	137.6	138.55	76,065.00
23.04.2024 11:00	138.45	137.55	138.45	137.55	160,503.00
23.04.2024 11:30	137.775	136.85	137.775	136.9	307,358.00
23.04.2024 12:00	136.95	136.5	136.9	136.7	629,057.00
23.04.2024 12:30	137.075	136.6	136.7	137	1,312,624.00
23.04.2024 13:00	137.4	136.975	137.1	137.25	776,697.00
23.04.2024 13:30	137.45	137.15	137.3	137.3	579,242.00
23.04.2024 14:00	137.6	137.1	137.35	137.1	1,056,936.00
23.04.2024 14:30	137.15	136.7	137.05	136.8	703,267.00
23.04.2024 15:00	136.9	136.55	136.875	136.6	1,432,918.00
23.04.2024 15:30	137	136.4	136.55	137	1,648,419.00
23.04.2024 16:00	137.7	136.9	136.9	137.65	1,933,785.00
23.04.2024 16:30	138.025	137.4061	137.6	137.75	3,155,781.00
23.04.2024 17:00	138.2	137.75	137.85	138	2,823,727.00
23.04.2024 17:30	138.275	138	138.05	138.1	2,639,522.00
23.04.2024 18:00	138.4	137.95	138	138.1	4,063,735.00
24.04.2024 10:00	144.7	142.175	144.7	142.4	632,537.00
24.04.2024 10:30	143.0705	142.55	142.743	142.9	933,030.00
24.04.2024 11:00	143.75	142.5	142.75	142.6	2,283,714.00
24.04.2024 11:30	142.9709	142.475	142.65	142.7549	1,873,549.00
24.04.2024 12:00	143.3173	142.475	142.7566	142.7	2,106,747.00
24.04.2024 12:30	142.5	141.5788	142.5	142.3	4,194,338.00
24.04.2024 13:00	142.213	139.7913	142.213	140.2	3,351,554.00
24.04.2024 13:30	140.3	139.55	139.95	140.2	4,057,155.00
24.04.2024 14:00	140.35	139.75	140.2	139.85	2,384,775.00
24.04.2024 14:30	139.85	138.2	139.85	138.45	3,398,821.00
24.04.2024 15:00	139.1	138.65	138.75	139.1	2,428,838.00
24.04.2024 15:30	139.65	138.4	139.4	138.625	3,452,377.00
24.04.2024 16:00	138.4	138.1	138.4	138.35	4,359,424.00
24.04.2024 16:30	139	138.15	138.3	138.25	5,201,295.00
24.04.2024 17:00	138.6	138.1	138.35	138.2	5,377,425.00
24.04.2024 17:30	138.25	137.45	138.2	137.45	5,392,099.00
24.04.2024 18:00	137.95	137.15	137.55	137.95	6,481,447.00
25.04.2024 10:00	138.55	137.8	138.1	138.125	152,133.00
25.04.2024 10:30	139.05	138.3	138.3	139.05	414,102.00
25.04.2024 11:00	143.7058	138.85	138.85	143.4	838,640.00
25.04.2024 11:30	143.347	141.65	143.347	142.05	1,472,089.00
25.04.2024 12:00	142.8	141.875	141.9	142.7	1,715,554.00
25.04.2024 12:30	143.3	142.7444	142.8	143.1866	1,559,106.00
25.04.2024 13:00	143.3	142.65	143.3	142.8	1,122,732.00
25.04.2024 13:30	143	142.35	142.95	142.35	2,080,128.00
25.04.2024 14:00	144.05	142.2	142.2	143.55	3,710,463.00
25.04.2024 14:30	143.725	143	143.65	143.6	4,111,818.00
25.04.2024 15:00	144.85	143.5	143.5	144.7	5,421,910.00
25.04.2024 15:30	144.7	142.9	144.65	143.225	9,799,350.00
25.04.2024 16:00	143.45	142.625	143.35	142.85	7,248,740.00
25.04.2024 16:30	143.35	142.65	142.95	142.65	6,161,145.00
25.04.2024 17:00	143.4	142.3	142.8	143.05	9,615,096.00
25.04.2024 17:30	143.2	141.85	143.1	141.9	6,550,638.00
25.04.2024 18:00	141.85	140.85	141.75	141.35	8,828,133.00
26.04.2024 10:00	146.9895	143.45	143.45	146.35	321,157.00
26.04.2024 10:30	147	146.1	146.1	146.8	650,990.00
26.04.2024 11:00	148.75	146.825	146.85	147.1	3,622,106.00
26.04.2024 11:30	147.65	146.9691	147.15	147.125	5,478,312.00
26.04.2024 12:00	147.6	147.05	147.1	147.4	3,329,562.00
26.04.2024 12:30	147.35	146.95	147.3	147.1	791,400.00
26.04.2024 13:00	147.075	146.4	147.0284	146.75	1,790,658.00
26.04.2024 13:30	146.95	145.75	146.7	145.75	1,495,079.00
26.04.2024 14:00	146.5	145.85	145.85	146.4	2,009,494.00
26.04.2024 14:30	146.5	146.375	146.45	146.45	1,329,950.00
26.04.2024 15:00	146.65	146.25	146.65	146.3	3,103,215.00
26.04.2024 15:30	147.4	145.6	147.025	145.6	5,007,589.00
26.04.2024 16:00	146.1	145.65	145.65	145.7	4,872,994.00
26.04.2024 16:30	145.95	145.1	145.725	145.65	5,463,512.00
26.04.2024 17:00	146.1	145.65	145.675	145.95	4,922,900.00
26.04.2024 17:30	146.0259	145.45	145.925	145.45	6,974,842.00

צרו איתנו קשר *5988