גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 06.12.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אטסי

Etsy

מניה ETSY נאסד"ק USD

שער

57.30

שינוי

+0.16%

שינוי ב USD

0.09

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	58.15	58.15	58.15	58.15	0.00
16:50	58.6	58.6	58.6	58.6	92,738.00
17:00	58.49	58.49	58.49	58.49	53,821.00
17:10	58.325	58.325	58.325	58.325	59,285.00
17:20	58.075	58.075	58.075	58.075	36,074.00
17:30	58	58	58	58	74,616.00
17:40	57.775	57.775	57.775	57.775	54,605.00
17:50	57.94	57.94	57.94	57.94	66,941.00
18:00	57.71	57.71	57.71	57.71	38,628.00
18:10	57.66	57.66	57.66	57.66	40,394.00
18:20	57.605	57.605	57.605	57.605	48,980.00
18:30	57.62	57.62	57.62	57.62	54,614.00
18:40	57.71	57.71	57.71	57.71	32,095.00
18:50	57.845	57.845	57.845	57.845	47,518.00
19:00	57.97	57.97	57.97	57.97	46,025.00
19:10	57.845	57.845	57.845	57.845	38,195.00
19:20	58.02	58.02	58.02	58.02	40,366.00
19:30	58.18	58.18	58.18	58.18	40,152.00
19:40	58.04	58.04	58.04	58.04	44,517.00
19:50	58.11	58.11	58.11	58.11	42,395.00
20:00	58.065	58.065	58.065	58.065	34,659.00
20:10	58.19	58.19	58.19	58.19	33,895.00
20:20	58.05	58.05	58.05	58.05	50,406.00
20:30	58.09	58.09	58.09	58.09	38,475.00
20:40	58	58	58	58	33,112.00
20:50	57.8048	57.8048	57.8048	57.8048	28,863.00
21:00	57.63	57.63	57.63	57.63	17,704.00
21:10	57.51	57.51	57.51	57.51	32,984.00
21:20	57.44	57.44	57.44	57.44	28,748.00
21:30	57.32	57.32	57.32	57.32	33,083.00
21:40	57.32	57.32	57.32	57.32	34,339.00
21:50	57.4	57.4	57.4	57.4	31,527.00
22:00	57.345	57.345	57.345	57.345	38,695.00
22:10	57.17	57.17	57.17	57.17	51,030.00
22:20	57.22	57.22	57.22	57.22	62,714.00
22:30	57.27	57.27	57.27	57.27	73,326.00
22:40	57.25	57.25	57.25	57.25	76,100.00
22:50	57.32	57.32	57.32	57.32	79,899.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.11.2024 17:00	55.54	54.84	55.06	55.11	631,832.00
29.11.2024 17:30	55.155	54.86	55.01	55.11	959,571.00
29.11.2024 18:00	55.27	55.035	55.13	55.185	1,588,582.00
29.11.2024 18:30	55.09	54.7522	55.075	54.76	2,067,534.00
29.11.2024 19:00	54.895	54.7	54.76	54.72	2,129,115.00
29.11.2024 19:30	55.05	54.71	54.74	54.9	2,688,808.00
29.11.2024 20:00	54.86	54.86	54.86	54.86	77,046.00
29.11.2024 20:30	54.86	54.86	54.86	54.86	1,404,553.00
29.11.2024 21:00	54.86	54.86	54.86	54.86	1,405,337.00
29.11.2024 21:30	54.86	54.86	54.86	54.86	1,406,156.00
29.11.2024 22:00	54.86	54.86	54.86	54.86	1,406,197.00
29.11.2024 22:30	54.86	54.86	54.86	54.86	1,406,237.00
02.12.2024 16:30	54.75	53.88	54.5	54.18	356,614.00
02.12.2024 17:00	54.43	54	54.2	54.43	651,434.00
02.12.2024 17:30	54.99	54.37	54.39	54.96	1,280,573.00
02.12.2024 18:00	54.99	54.6	54.97	54.6625	1,931,905.00
02.12.2024 18:30	54.62	54.38	54.61	54.49	2,247,917.00
02.12.2024 19:00	54.54	54.39	54.4	54.44	3,410,216.00
02.12.2024 19:30	54.835	54.42	54.46	54.82	3,665,697.00
02.12.2024 20:00	54.97	54.81	54.88	54.955	3,293,248.00
02.12.2024 20:30	55.06	54.83	54.925	54.85	4,817,594.00
02.12.2024 21:00	55.03	54.845	54.87	54.85	5,338,534.00
02.12.2024 21:30	54.985	54.845	54.85	54.89	5,301,270.00
02.12.2024 22:00	55.25	54.795	54.88	55.22	3,850,335.00
02.12.2024 22:30	55.4873	55.22	55.22	55.43	5,553,968.00
03.12.2024 16:30	56.11	55.175	55.175	55.995	232,830.00
03.12.2024 17:00	56.515	56.03	56.07	56.515	730,314.00
03.12.2024 17:30	57.04	56.4682	56.555	57.04	1,604,561.00
03.12.2024 18:00	57.54	57.045	57.045	57.19	1,811,628.00
03.12.2024 18:30	57.35	57.01	57.21	57.28	4,132,155.00
03.12.2024 19:00	57.52	57.25	57.38	57.33	6,195,229.00
03.12.2024 19:30	57.75	57.18	57.36	57.75	6,087,939.00
03.12.2024 20:00	57.8032	57.34	57.74	57.34	5,337,797.00
03.12.2024 20:30	57.3073	57.0882	57.28	57.3073	8,760,721.00
03.12.2024 21:00	57.46	57.2	57.25	57.41	8,482,695.00
03.12.2024 21:30	57.56	57.35	57.445	57.54	8,368,614.00
03.12.2024 22:00	57.57	57.36	57.51	57.37	8,940,419.00
03.12.2024 22:30	57.36	57.12	57.36	57.21	11,383,684.00
04.12.2024 16:30	59.185	57.62	57.62	58.78	731,736.00
04.12.2024 17:00	58.9616	58.44	58.67	58.705	1,408,060.00
04.12.2024 17:30	59.025	58.52	58.615	58.9401	2,226,186.00
04.12.2024 18:00	59.49	58.975	58.975	59.28	3,734,383.00
04.12.2024 18:30	59.97	59.13	59.13	59.88	5,124,803.00
04.12.2024 19:00	59.945	59.3	59.945	59.5	6,185,823.00
04.12.2024 19:30	59.5	59.1	59.5	59.215	8,042,262.00
04.12.2024 20:00	59.245	58.935	59.18	58.935	7,744,304.00
04.12.2024 20:30	59.03	58.8	58.89	58.97	5,858,689.00
04.12.2024 21:00	59.02	58.72	58.97	58.83	10,721,346.00
04.12.2024 21:30	58.98	58.77	58.83	58.77	10,084,483.00
04.12.2024 22:00	58.96	58.71	58.79	58.935	9,781,429.00
04.12.2024 22:30	59.11	58.78	59.02	59.11	12,216,225.00
05.12.2024 16:30	60.18	58.825	59.72	58.97	428,782.00
05.12.2024 17:00	58.995	58.15	58.98	58.195	1,262,091.00
05.12.2024 17:30	58.5	58.14	58.185	58.4	1,755,173.00
05.12.2024 18:00	58.73	58.4908	58.505	58.55	2,150,663.00
05.12.2024 18:30	58.52	58.11	58.505	58.18	2,656,089.00
05.12.2024 19:00	58.17	57.9	58.16	58.145	4,161,900.00
05.12.2024 19:30	58.3	58.145	58.275	58.185	4,795,011.00
05.12.2024 20:00	58.1725	57.91	58.17	57.93	4,342,922.00
05.12.2024 20:30	58.04	57.81	57.91	57.97	5,799,766.00
05.12.2024 21:00	58.08	57.86	57.945	57.86	6,782,207.00
05.12.2024 21:30	57.88	57.6	57.88	57.77	6,256,377.00
05.12.2024 22:00	57.73	57.3	57.69	57.3	5,668,771.00
05.12.2024 22:30	57.445	57.115	57.32	57.175	7,966,473.00
06.12.2024 16:30	58.615	57.59	57.845	58.615	435,232.00
06.12.2024 17:00	58.635	57.71	58.635	57.71	897,489.00
06.12.2024 17:30	57.9819	57.68	57.73	57.72	1,739,303.00
06.12.2024 18:00	57.77	57.56	57.72	57.68	1,990,428.00
06.12.2024 18:30	58.085	57.63	57.64	58.01	2,644,759.00
06.12.2024 19:00	58.2	57.79	57.9929	58.12	3,892,492.00
06.12.2024 19:30	58.185	58	58.14	58.045	4,504,189.00
06.12.2024 20:00	58.22	58.0001	58.085	58.01	4,785,039.00
06.12.2024 20:30	58.01	57.595	57.998	57.625	3,937,899.00
06.12.2024 21:00	57.625	57.3	57.625	57.365	4,861,847.00
06.12.2024 21:30	57.42	57.26	57.35	57.3	4,621,376.00
06.12.2024 22:00	57.33	57.14	57.29	57.27	5,723,466.00
06.12.2024 22:30	57.35	57.17	57.265	57.33	6,548,711.00

צרו איתנו קשר *5988