גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 17.09.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איי.אר.אם. הולדינגס

ARM Holdings

מניה ARM נאסד"ק USD

שער

136.84

שינוי

-1.13%

שינוי ב USD

-1.56

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	140.37	140.37	140.37	140.37	0.00
16:50	139.8	139.8	139.8	139.8	255,652.00
17:00	139.57	139.57	139.57	139.57	251,302.00
17:10	140.89	140.89	140.89	140.89	214,628.00
17:20	139.73	139.73	139.73	139.73	134,816.00
17:30	140.18	140.18	140.18	140.18	178,719.00
17:40	139.6601	139.6601	139.6601	139.6601	80,847.00
17:50	140.52	140.52	140.52	140.52	135,883.00
18:00	140.172	140.172	140.172	140.172	65,942.00
18:10	140.04	140.04	140.04	140.04	138,594.00
18:20	140.54	140.54	140.54	140.54	91,427.00
18:30	140.2399	140.2399	140.2399	140.2399	60,120.00
18:40	139.73	139.73	139.73	139.73	74,400.00
18:50	140.075	140.075	140.075	140.075	78,921.00
19:00	140.025	140.025	140.025	140.025	56,916.00
19:10	139.995	139.995	139.995	139.995	66,570.00
19:20	139.66	139.66	139.66	139.66	52,881.00
19:30	138.42	138.42	138.42	138.42	218,044.00
19:40	138.4795	138.4795	138.4795	138.4795	136,836.00
19:50	138.135	138.135	138.135	138.135	130,762.00
20:00	138.3199	138.3199	138.3199	138.3199	113,064.00
20:10	137.7146	137.7146	137.7146	137.7146	45,996.00
20:20	137.84	137.84	137.84	137.84	116,352.00
20:30	137.9	137.9	137.9	137.9	73,628.00
20:40	137.8275	137.8275	137.8275	137.8275	50,498.00
20:50	137.0544	137.0544	137.0544	137.0544	124,688.00
21:00	137.49	137.49	137.49	137.49	59,486.00
21:10	137.41	137.41	137.41	137.41	44,880.00
21:20	137.23	137.23	137.23	137.23	58,256.00
21:30	137.31	137.31	137.31	137.31	57,067.00
21:40	137.21	137.21	137.21	137.21	43,661.00
21:50	137.08	137.08	137.08	137.08	74,775.00
22:00	137.12	137.12	137.12	137.12	83,519.00
22:10	136.877	136.877	136.877	136.877	65,251.00
22:20	137.0323	137.0323	137.0323	137.0323	61,042.00
22:30	136.49	136.49	136.49	136.49	104,708.00
22:40	136.61	136.61	136.61	136.61	105,813.00
22:50	136.56	136.56	136.56	136.56	148,449.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2024 17:00	140.94	138.185	138.6225	140.79	13,383,413.00
12.09.2024 17:30	141.2	138.5	140.785	139.64	22,308,908.00
12.09.2024 18:00	140.31	138.94	139.41	138.9681	32,327,892.00
12.09.2024 18:30	139.245	138.13	138.91	139.1	33,723,396.00
12.09.2024 19:00	140.11	139	139	140.11	48,663,223.00
12.09.2024 19:30	140.22	139.18	140.04	140.22	50,514,047.00
12.09.2024 20:00	140.37	139.95	140.34	140.15	45,940,610.00
12.09.2024 20:30	140.84	139.6815	140.085	140.7699	54,256,887.00
12.09.2024 21:00	140.78	140.0879	140.56	140.53	54,383,683.00
12.09.2024 21:30	140.625	138.65	140.5011	139.78	57,044,385.00
12.09.2024 22:00	140.18	139.43	139.74	139.78	61,408,772.00
12.09.2024 22:30	139.7713	139.08	139.69	139.24	46,007,993.00
13.09.2024 16:30	146.655	141.719	142.03	146.655	10,292,840.00
13.09.2024 17:00	149.551	145.29	147.03	146.97	27,438,908.00
13.09.2024 17:30	148.5272	146.28	146.56	148.18	36,362,114.00
13.09.2024 18:00	149.81	147.87	148.04	148.45	61,177,953.00
13.09.2024 18:30	148.6	146.86	148.35	147.1401	82,292,970.00
13.09.2024 19:00	147.8	145.8401	147.5	146.6	95,277,721.00
13.09.2024 19:30	147.81	146.24	146.64	147.685	80,192,620.00
13.09.2024 20:00	148.085	147.115	147.6501	148.08	88,433,643.00
13.09.2024 20:30	148.3404	147.655	148.05	148.11	84,119,592.00
13.09.2024 21:00	148.17	147.095	148.17	147.592	102,762,328.00
13.09.2024 21:30	147.9	147	147.44	147.218	110,391,360.00
13.09.2024 22:00	147.5	146.725	147.17	147.5	93,210,228.00
13.09.2024 22:30	147.775	147.14	147.52	147.575	87,764,608.00
16.09.2024 16:30	143.37	139.266	143.1	140.7807	5,112,036.00
16.09.2024 17:00	140.69	136.88	140.0438	136.88	12,975,011.00
16.09.2024 17:30	138.205	136.56	137.0801	138.0051	23,030,466.00
16.09.2024 18:00	141.18	138.1083	138.1083	140.955	39,521,789.00
16.09.2024 18:30	141.175	139.7	140.87	139.9568	37,036,050.00
16.09.2024 19:00	139.98	138.4494	139.98	139.5465	67,207,009.00
16.09.2024 19:30	139.57	138.2001	139.57	139.14	52,924,298.00
16.09.2024 20:00	139.29	138.1001	139.0944	138.9504	62,089,007.00
16.09.2024 20:30	140.055	138.99	139.04	139.61	71,850,251.00
16.09.2024 21:00	139.475	138.81	139.475	139.37	76,455,522.00
16.09.2024 21:30	139.29	138.65	139.29	139.085	71,330,875.00
16.09.2024 22:00	139.3683	138.61	139.1699	138.8039	80,089,836.00
16.09.2024 22:30	139.54	138.33	138.74	138.5	64,291,268.00
17.09.2024 16:30	142.14	139.29	140.34	140.015	3,751,534.00
17.09.2024 17:00	140.89	139.33	140.14	140.0225	7,335,293.00
17.09.2024 17:30	140.545	139.1819	139.98	139.1819	8,238,765.00
17.09.2024 18:00	140.74	139.555	139.58	139.88	18,070,439.00
17.09.2024 18:30	140.29	139.4118	139.865	140.08	21,770,639.00
17.09.2024 19:00	140.305	138.4	140.06	138.772	21,714,911.00
17.09.2024 19:30	138.83	137.3201	138.44	137.95	30,394,666.00
17.09.2024 20:00	138.15	137.4	137.8264	137.96	32,497,542.00
17.09.2024 20:30	138.185	136.9117	138	137.45	30,685,614.00
17.09.2024 21:00	137.72	136.8076	137.36	137.06	29,186,326.00
17.09.2024 21:30	137.54	136.69	137	137.05	34,424,443.00
17.09.2024 22:00	137.391	136.3275	137.045	136.72	35,548,013.00
17.09.2024 22:30	136.8999	136.34	136.73	136.7308	33,474,692.00

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
20.05.2024	111.33	108.69	111.00	110.46	5,193,111.00
21.05.2024	115.78	109.50	110.00	114.77	10,437,970.00
22.05.2024	117.36	111.65	115.01	112.43	5,809,489.00
23.05.2024	117.33	110.38	117.00	112.53	8,395,313.00
24.05.2024	115.56	111.60	112.77	114.64	4,713,634.00
28.05.2024	125.98	115.32	115.46	124.94	16,145,210.00
29.05.2024	123.70	119.05	123.70	120.61	8,081,045.00
30.05.2024	123.50	117.77	121.80	120.77	6,691,234.00
31.05.2024	123.88	116.01	119.92	120.51	8,989,175.00
03.06.2024	129.85	122.54	125.00	127.12	11,327,250.00
04.06.2024	127.67	122.89	126.88	125.91	6,716,064.00
05.06.2024	136.85	126.72	126.83	136.67	12,400,190.00
06.06.2024	138.41	132.41	134.79	137.13	8,836,639.00
07.06.2024	140.97	135.31	136.93	136.57	6,467,542.00
10.06.2024	142.09	132.50	134.79	139.91	8,845,684.00
11.06.2024	147.50	139.00	139.08	143.92	11,324,610.00
12.06.2024	158.71	145.20	146.00	155.59	17,077,720.00
13.06.2024	161.49	150.67	157.34	158.05	15,239,350.00
14.06.2024	167.69	153.50	159.90	157.89	22,186,730.00
17.06.2024	162.70	153.62	160.17	160.29	12,751,940.00
18.06.2024	177.31	159.32	160.03	174.13	22,118,460.00
20.06.2024	173.85	156.00	173.13	160.77	22,057,770.00
21.06.2024	162.20	151.37	156.56	160.30	21,744,130.00

צרו איתנו קשר *5988