גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > איי.אר.אם. הולדינגס > גרפים

עדכון אחרון 17.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אר.אם. הולדינגס

ARM Holdings

מניה ARM נאסד"ק USD

שער

110.35

שינוי

-3.39%

שינוי ב USD

-3.87

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	114.0506	114.0506	114.0506	114.0506	0.00
16:50	113.2013	113.2013	113.2013	113.2013	360,601.00
17:00	111.965	111.965	111.965	111.965	384,139.00
17:10	111.65	111.65	111.65	111.65	424,693.00
17:20	111.24	111.24	111.24	111.24	491,353.00
17:30	111.31	111.31	111.31	111.31	268,087.00
17:40	111.595	111.595	111.595	111.595	244,012.00
17:50	112.3999	112.3999	112.3999	112.3999	205,438.00
18:00	112.22	112.22	112.22	112.22	134,007.00
18:10	111.995	111.995	111.995	111.995	165,563.00
18:20	112.17	112.17	112.17	112.17	119,515.00
18:30	112.1325	112.1325	112.1325	112.1325	86,162.00
18:40	111.423	111.423	111.423	111.423	143,289.00
18:50	111.34	111.34	111.34	111.34	122,427.00
19:00	111.485	111.485	111.485	111.485	102,549.00
19:10	110.81	110.81	110.81	110.81	232,992.00
19:20	110.97	110.97	110.97	110.97	141,409.00
19:30	111.335	111.335	111.335	111.335	139,713.00
19:40	111.13	111.13	111.13	111.13	89,322.00
19:50	110.43	110.43	110.43	110.43	195,186.00
20:00	110.73	110.73	110.73	110.73	135,688.00
20:10	111.035	111.035	111.035	111.035	99,549.00
20:20	110.895	110.895	110.895	110.895	105,827.00
20:30	111.025	111.025	111.025	111.025	100,861.00
20:40	110.7501	110.7501	110.7501	110.7501	65,909.00
20:50	110.72	110.72	110.72	110.72	104,461.00
21:00	110.57	110.57	110.57	110.57	85,172.00
21:10	110.2784	110.2784	110.2784	110.2784	153,234.00
21:20	109.92	109.92	109.92	109.92	276,628.00
21:30	109.9809	109.9809	109.9809	109.9809	162,485.00
21:40	110.18	110.18	110.18	110.18	100,515.00
21:50	110.065	110.065	110.065	110.065	99,061.00
22:00	110.5914	110.5914	110.5914	110.5914	95,672.00
22:10	110.61	110.61	110.61	110.61	142,011.00
22:20	110.63	110.63	110.63	110.63	110,486.00
22:30	110.725	110.725	110.725	110.725	111,645.00
22:40	110.5579	110.5579	110.5579	110.5579	111,409.00
22:50	110.54	110.54	110.54	110.54	186,196.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.05.2024 17:00	117.39	115.5114	115.9	117.1209	15,947,316.00
14.05.2024 17:30	117.308	115.87	117.06	116.43	18,158,582.00
14.05.2024 18:00	117.05	116.42	116.57	116.92	24,196,145.00
14.05.2024 18:30	117	116.11	117	116.17	36,664,057.00
14.05.2024 19:00	116.17	115.34	116.17	115.85	40,502,968.00
14.05.2024 19:30	116	115.2	115.815	115.317	32,103,285.00
14.05.2024 20:00	115.79	114.9733	115.38	115.79	55,667,865.00
14.05.2024 20:30	116.48	115.8	115.8	116.32	52,138,548.00
14.05.2024 21:00	116.87	116.375	116.375	116.54	55,957,311.00
14.05.2024 21:30	116.89	116.435	116.4501	116.5532	47,031,172.00
14.05.2024 22:00	116.99	116.49	116.58	116.57	38,614,627.00
14.05.2024 22:30	116.95	116.1601	116.56	116.59	43,709,331.00
15.05.2024 16:30	118.405	114.04	118.3	114.195	6,338,646.00
15.05.2024 17:00	114.2085	112.8319	114.2085	113.23	14,062,529.00
15.05.2024 17:30	114.1199	112.9601	112.9601	113.86	17,333,106.00
15.05.2024 18:00	114.0184	113.325	114.0184	113.7	21,997,974.00
15.05.2024 18:30	113.99	113.295	113.73	113.8	30,947,111.00
15.05.2024 19:00	113.8981	113.55	113.76	113.85	42,457,458.00
15.05.2024 19:30	113.81	112.84	113.8	113.22	42,993,182.00
15.05.2024 20:00	113.3499	112.8	113.3199	112.9795	45,601,164.00
15.05.2024 20:30	113.4	112.61	112.9901	113.32	35,209,818.00
15.05.2024 21:00	113.3199	112.69	113.255	112.8	44,716,445.00
15.05.2024 21:30	113.2799	112.55	112.7995	113.19	48,679,090.00
15.05.2024 22:00	113.7488	112.85	113.07	113.68	36,649,402.00
15.05.2024 22:30	113.855	113.355	113.65	113.775	53,423,207.00
16.05.2024 16:30	116.845	114.995	115.6	115.7	8,541,445.00
16.05.2024 17:00	116.31	114.865	115.83	115.315	12,334,994.00
16.05.2024 17:30	115.205	114.44	115.205	114.485	11,628,771.00
16.05.2024 18:00	115.2	114.475	114.475	114.955	17,719,298.00
16.05.2024 18:30	115.19	114.5901	115.05	115.03	29,128,765.00
16.05.2024 19:00	115.05	114.29	115.05	114.42	28,402,861.00
16.05.2024 19:30	115.2	114.28	114.32	115.01	18,872,801.00
16.05.2024 20:00	115.06	114.265	115.02	114.37	40,728,050.00
16.05.2024 20:30	114.405	113.91	114.405	114.3198	37,049,558.00
16.05.2024 21:00	114.4199	113.98	114.185	114.035	33,842,081.00
16.05.2024 21:30	114.39	114.07	114.09	114.28	34,935,189.00
16.05.2024 22:00	114.42	114.13	114.29	114.38	32,555,294.00
16.05.2024 22:30	114.665	113.96	114.4	114.27	39,811,216.00
17.05.2024 16:30	115.555	111.47	115.555	112.08	4,784,760.00
17.05.2024 17:00	112.0399	110.74	111.94	111.78	10,898,913.00
17.05.2024 17:30	112.4121	111.42	111.8	111.9058	13,571,216.00
17.05.2024 18:00	112.32	111.8186	111.9292	111.98	14,670,153.00
17.05.2024 18:30	112.1001	111.22	112.1001	111.455	25,731,604.00
17.05.2024 19:00	111.5599	110.81	111.42	111.1	33,028,396.00
17.05.2024 19:30	111.21	110.43	111.1194	110.94	26,034,999.00
17.05.2024 20:00	111.14	110.72	111.02	110.88	33,723,245.00
17.05.2024 20:30	110.975	110.43	110.9167	110.57	36,609,063.00
17.05.2024 21:00	110.64	109.66	110.64	110.005	50,259,011.00
17.05.2024 21:30	110.61	109.98	109.98	110.61	35,284,338.00
17.05.2024 22:00	110.8101	110.505	110.51	110.5858	48,131,652.00
17.05.2024 22:30	110.7804	110.09	110.61	110.305	46,339,002.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.09.2023	56.79	53.08	56.21	53.52	7,790,819.00
02.10.2023	54.19	51.91	53.47	52.26	8,805,764.00
03.10.2023	52.24	50.80	51.96	51.57	4,668,061.00
04.10.2023	53.81	51.31	51.97	53.46	6,195,035.00
05.10.2023	53.90	52.09	53.90	52.51	2,979,121.00
06.10.2023	54.21	51.55	52.72	54.08	4,000,504.00
09.10.2023	55.80	53.37	54.40	54.25	7,162,962.00
10.10.2023	55.86	54.20	55.24	55.71	5,112,292.00
11.10.2023	56.33	54.38	56.17	54.68	4,434,877.00
12.10.2023	54.75	51.41	54.75	51.85	7,280,290.00
13.10.2023	52.56	50.00	52.50	50.78	6,448,343.00
16.10.2023	52.35	51.04	51.04	52.09	3,311,712.00
17.10.2023	52.76	50.65	51.00	52.29	2,538,138.00
18.10.2023	52.70	51.28	52.28	51.90	2,258,930.00
19.10.2023	52.70	49.53	52.00	49.74	4,462,950.00
20.10.2023	49.74	46.50	49.74	47.87	8,032,025.00
23.10.2023	51.88	46.50	47.22	50.21	9,657,055.00
24.10.2023	52.89	51.05	52.00	52.37	7,182,500.00
25.10.2023	52.79	49.31	52.70	49.44	4,483,022.00
26.10.2023	51.11	49.50	50.06	50.17	3,523,550.00
27.10.2023	51.33	48.81	51.26	49.09	2,603,370.00
30.10.2023	49.90	47.28	49.51	47.90	3,670,272.00
31.10.2023	49.66	47.12	47.90	49.28	3,243,552.00
01.11.2023	50.52	48.30	49.61	50.52	3,053,644.00
02.11.2023	53.56	51.30	51.40	52.82	4,742,950.00
03.11.2023	53.86	52.25	52.82	53.49	2,535,983.00
06.11.2023	54.46	52.52	53.98	53.10	2,281,948.00
07.11.2023	56.10	53.26	53.45	55.27	4,512,882.00
08.11.2023	55.56	53.39	55.27	54.40	5,343,737.00
09.11.2023	52.05	49.82	54.40	51.58	15,326,990.00
10.11.2023	52.50	51.01	52.00	52.27	5,781,815.00
13.11.2023	52.50	50.57	52.20	51.69	4,520,669.00
14.11.2023	53.50	52.28	53.00	53.43	3,521,710.00
15.11.2023	56.03	54.08	54.40	55.42	5,800,178.00
16.11.2023	55.68	53.47	55.51	54.23	3,281,487.00
17.11.2023	55.74	54.26	55.11	54.99	3,437,385.00
20.11.2023	59.24	55.27	55.35	58.68	7,774,694.00
21.11.2023	58.90	56.43	58.00	58.66	5,551,501.00
22.11.2023	64.92	59.00	59.00	61.76	15,077,440.00
24.11.2023	64.20	61.41	61.50	63.88	6,003,768.00
27.11.2023	63.69	60.99	63.05	61.00	6,659,600.00
28.11.2023	62.68	60.79	60.84	61.92	4,098,688.00
29.11.2023	63.41	61.69	62.52	62.21	3,633,454.00
30.11.2023	63.50	60.91	62.58	61.50	4,422,205.00
01.12.2023	64.43	61.00	61.51	63.90	5,433,639.00
04.12.2023	63.90	60.80	63.90	61.93	5,004,986.00
05.12.2023	64.35	60.37	61.73	63.59	6,656,681.00
06.12.2023	64.69	60.89	64.35	61.06	5,358,059.00
07.12.2023	62.97	61.20	61.52	62.44	3,136,089.00
08.12.2023	67.44	62.24	62.44	67.23	18,750,300.00
11.12.2023	67.26	64.29	67.26	64.89	7,609,099.00
12.12.2023	66.25	63.28	65.00	64.71	5,698,959.00
13.12.2023	66.48	62.75	65.41	65.61	6,979,913.00
14.12.2023	71.79	66.37	66.52	70.74	11,791,190.00
15.12.2023	71.89	69.29	70.50	71.03	7,051,700.00
18.12.2023	70.09	68.02	69.96	68.87	4,712,070.00
19.12.2023	70.55	68.81	69.23	69.43	3,886,899.00
20.12.2023	72.99	68.38	69.50	68.40	7,995,545.00
21.12.2023	71.95	69.30	70.00	71.20	5,393,355.00
22.12.2023	73.44	71.48	72.00	72.29	5,720,705.00
26.12.2023	74.00	71.76	73.27	73.41	4,022,555.00
27.12.2023	74.76	73.41	74.50	74.25	3,517,039.00
28.12.2023	78.35	74.50	74.79	77.47	9,124,894.00
29.12.2023	78.66	74.60	78.36	75.15	11,152,340.00
02.01.2024	73.52	68.24	73.50	68.92	9,565,488.00
03.01.2024	68.50	65.11	67.07	67.91	7,835,743.00
04.01.2024	69.60	67.14	68.99	68.39	5,739,540.00
05.01.2024	70.39	66.52	69.12	67.05	7,274,689.00
08.01.2024	73.18	67.52	67.76	72.84	9,268,439.00
09.01.2024	72.98	70.91	72.80	71.88	5,935,486.00
10.01.2024	74.38	69.86	73.00	70.77	6,896,988.00
11.01.2024	71.87	68.19	71.67	69.70	5,596,345.00
12.01.2024	70.86	69.01	70.85	70.00	3,983,963.00
16.01.2024	70.00	67.55	70.00	68.48	7,080,576.00
17.01.2024	69.96	66.66	68.00	69.86	6,312,708.00
18.01.2024	74.80	71.41	72.00	74.23	11,204,700.00
19.01.2024	78.97	74.43	75.07	78.58	9,718,378.00
22.01.2024	79.94	76.50	78.58	77.11	7,683,626.00
23.01.2024	77.59	75.46	77.00	76.35	4,028,309.00
24.01.2024	77.67	74.80	77.20	75.74	6,679,126.00
25.01.2024	79.65	73.26	76.49	73.91	8,753,972.00
26.01.2024	73.89	70.80	73.14	71.17	7,055,241.00
29.01.2024	72.95	71.20	72.00	72.93	4,285,820.00
30.01.2024	74.15	70.85	73.50	71.97	3,980,284.00
31.01.2024	72.54	69.62	70.66	70.67	4,497,400.00
01.02.2024	72.55	69.32	71.87	70.52	3,418,507.00
02.02.2024	71.95	70.00	71.10	71.00	4,255,072.00
05.02.2024	74.28	71.60	71.99	73.27	7,198,392.00
06.02.2024	75.45	71.80	75.00	72.98	6,826,495.00
07.02.2024	77.71	72.25	73.07	77.01	14,530,580.00
08.02.2024	126.58	94.00	94.41	113.89	105,614,100.00
09.02.2024	117.82	102.09	105.99	115.21	47,993,020.00
12.02.2024	164.00	118.69	120.16	148.97	110,817,200.00
13.02.2024	137.50	117.00	128.12	120.00	68,010,420.00
14.02.2024	134.84	121.02	133.81	126.40	41,743,330.00
15.02.2024	135.00	123.51	131.00	133.68	34,616,340.00
16.02.2024	135.98	123.05	129.50	128.34	25,529,810.00
20.02.2024	123.80	115.49	123.78	121.77	20,942,950.00
21.02.2024	125.50	116.81	117.76	123.39	20,715,640.00
22.02.2024	138.50	128.51	132.87	128.53	29,292,490.00
23.02.2024	136.00	128.86	129.10	133.34	20,258,370.00
26.02.2024	149.92	138.18	139.00	146.20	26,389,810.00
27.02.2024	147.33	137.00	144.90	137.95	17,376,080.00
28.02.2024	136.29	131.31	136.15	133.86	9,564,064.00
29.02.2024	141.22	135.45	136.28	141.04	10,208,680.00
01.03.2024	144.98	139.04	141.48	141.62	9,745,962.00
04.03.2024	148.48	137.75	145.39	138.02	14,224,480.00
05.03.2024	136.37	130.00	135.50	134.00	9,053,317.00
06.03.2024	139.34	133.26	138.09	136.99	9,013,736.00
07.03.2024	146.54	138.81	140.00	140.86	14,206,630.00
08.03.2024	142.90	131.20	139.69	131.44	13,963,070.00
11.03.2024	130.74	124.12	126.60	126.74	10,115,930.00
12.03.2024	129.99	121.38	125.00	129.56	18,145,900.00
13.03.2024	132.70	125.80	129.00	131.27	9,075,355.00
14.03.2024	136.29	127.59	130.13	130.96	10,040,680.00
15.03.2024	134.20	126.12	128.71	126.97	8,859,565.00
18.03.2024	132.80	127.73	128.17	129.75	6,179,863.00
19.03.2024	127.10	121.52	125.50	124.59	8,111,373.00
20.03.2024	131.98	125.23	126.53	131.33	6,807,099.00
21.03.2024	137.00	132.01	134.70	133.31	7,537,298.00
22.03.2024	136.10	132.50	133.81	134.15	6,988,946.00
25.03.2024	143.75	137.15	137.15	138.31	12,897,740.00
26.03.2024	145.00	126.91	141.10	127.96	21,153,560.00
27.03.2024	130.86	122.83	130.00	125.62	11,284,230.00
28.03.2024	128.32	124.16	125.68	124.99	7,381,367.00
01.04.2024	128.73	124.64	126.36	126.91	4,971,469.00
02.04.2024	125.63	121.16	125.20	124.28	5,022,563.00
03.04.2024	125.98	122.62	123.00	125.31	3,850,620.00
04.04.2024	127.98	121.82	126.50	122.01	5,408,639.00
05.04.2024	125.72	120.02	122.60	124.82	4,524,546.00
08.04.2024	130.50	123.39	124.82	129.25	6,902,053.00
09.04.2024	135.41	124.50	133.51	126.81	12,823,810.00
10.04.2024	127.60	123.89	124.99	125.18	4,938,193.00
11.04.2024	131.20	125.51	126.00	131.13	6,057,897.00
12.04.2024	130.34	125.37	128.99	126.33	4,888,820.00
15.04.2024	126.87	120.95	126.20	122.32	4,955,607.00
16.04.2024	124.24	120.91	122.00	122.22	4,044,559.00
17.04.2024	122.68	107.01	121.87	107.56	19,446,280.00
18.04.2024	107.30	102.58	106.32	104.92	11,913,460.00
19.04.2024	103.01	85.61	100.00	87.19	29,275,680.00
22.04.2024	94.32	89.06	89.94	93.11	15,046,200.00
23.04.2024	98.37	95.05	97.32	96.07	11,063,700.00
24.04.2024	103.75	97.24	102.00	99.88	11,437,960.00
25.04.2024	99.67	95.50	96.05	97.93	6,009,093.00
26.04.2024	102.30	98.22	101.40	101.95	5,615,409.00
29.04.2024	103.40	99.05	102.20	103.24	3,991,953.00
30.04.2024	105.19	100.85	103.02	101.21	3,678,241.00
01.05.2024	100.60	95.24	99.98	95.34	6,054,562.00
02.05.2024	100.30	96.13	98.99	98.00	4,070,096.00
03.05.2024	104.36	100.45	101.62	101.70	5,732,300.00
06.05.2024	107.92	103.60	103.82	106.98	7,328,303.00
07.05.2024	109.69	106.54	109.30	107.80	8,049,888.00
08.05.2024	109.94	104.65	107.80	106.07	13,360,000.00
09.05.2024	106.90	97.76	99.27	103.59	29,379,500.00
10.05.2024	110.37	106.20	106.20	108.84	15,228,740.00
13.05.2024	117.58	110.86	114.00	117.23	16,311,740.00
14.05.2024	117.41	114.35	115.82	116.65	8,025,484.00
15.05.2024	118.50	112.52	118.40	113.67	9,341,562.00
16.05.2024	116.87	113.89	115.69	114.22	6,399,711.00
17.05.2024	115.68	109.61	115.60	110.35	7,455,715.00

צרו איתנו קשר *5988