גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אפלייד מטריאלס > גרפים

עדכון אחרון 17:38

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אפלייד מטריאלס

Applied Materials

מניה AMAT נאסד"ק USD

שער

146.60

שינוי

+6.00%

שינוי ב USD

8.30

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	145.575	145.575	145.575	145.575	0.00
16:50	146.98	146.98	146.98	146.98	426,258.00
17:00	146.66	146.66	146.66	146.66	545,213.00
17:10	146.48	146.48	146.48	146.48	300,873.00
17:20	146.09	146.09	146.09	146.09	146,892.00
17:30	146.21	146.21	146.21	146.21	134,959.00
17:40	147.105	147.105	147.105	147.105	156,258.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025 17:00	138.74	137.58	138.04	137.58	8,441,803.00
17.04.2025 17:30	138.445	137	137.35	137.9692	11,977,798.00
17.04.2025 18:00	139.0054	137.59	137.84	138.13	15,631,222.00
17.04.2025 18:30	138.64	137.87	138.21	137.89	19,932,517.00
17.04.2025 19:00	139.1848	137.41	137.98	139.17	25,189,597.00
17.04.2025 19:30	139.39	138.31	139.045	138.6	26,124,693.00
17.04.2025 20:00	138.93	137.985	138.7	137.985	31,528,431.00
17.04.2025 20:30	139.395	138.065	138.23	138.88	34,693,950.00
17.04.2025 21:00	139.61	138.82	138.82	139.115	28,451,090.00
17.04.2025 21:30	139.49	137.93	139.325	137.93	29,112,766.00
17.04.2025 22:00	138.16	137.42	138.06	137.82	38,963,590.00
17.04.2025 22:30	138.14	137.27	137.67	137.39	39,272,493.00
21.04.2025 16:30	135.07	133.59	134.93	133.6425	2,187,266.00
21.04.2025 17:00	133.84	132.955	133.675	133.215	5,745,263.00
21.04.2025 17:30	134.43	133.2525	133.395	134.38	9,693,143.00
21.04.2025 18:00	134.31	133.51	134.31	133.695	12,907,245.00
21.04.2025 18:30	133.655	132.83	133.62	132.83	16,067,379.00
21.04.2025 19:00	133.64	132.915	132.915	133.535	17,935,168.00
21.04.2025 19:30	134.505	133.54	133.548	133.735	21,136,034.00
21.04.2025 20:00	134.065	133.22	133.73	133.2361	28,876,597.00
21.04.2025 20:30	133.5	133.165	133.295	133.33	28,045,751.00
21.04.2025 21:00	133.88	133.155	133.2	133.86	22,474,440.00
21.04.2025 21:30	134.2	133.31	134.015	133.54	30,283,628.00
21.04.2025 22:00	134.04	133.64	133.64	133.735	34,593,563.00
21.04.2025 22:30	135.92	133.76	133.93	135.665	23,852,774.00
22.04.2025 16:30	138.96	136.52	137.185	138.3	3,181,684.00
22.04.2025 17:00	138.45	137.67	138.24	137.8	4,831,724.00
22.04.2025 17:30	138.135	137.535	137.69	138.135	5,762,439.00
22.04.2025 18:00	138.71	137.68	138.37	137.68	9,215,632.00
22.04.2025 18:30	137.84	136.93	137.705	137.565	14,108,698.00
22.04.2025 19:00	138.89	138	138	138.69	16,374,285.00
22.04.2025 19:30	138.84	138.1976	138.685	138.275	16,563,804.00
22.04.2025 20:00	138.73	136.78	138.3465	136.845	19,375,882.00
22.04.2025 20:30	137.22	136.55	136.77	136.55	22,687,200.00
22.04.2025 21:00	137.585	136.495	136.6	137.55	19,761,507.00
22.04.2025 21:30	138.21	137.555	137.555	138.19	21,194,948.00
22.04.2025 22:00	138.375	136.96	138.22	137.02	28,089,820.00
22.04.2025 22:30	138.31	136.57	137.07	138.17	20,046,427.00
23.04.2025 16:30	147.6	145.03	145.03	146.5	5,623,639.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2024	199.36	192.72	197.99	196.06	4,515,524.00
25.04.2024	198.45	193.60	196.28	197.50	4,181,425.00
26.04.2024	203.99	197.03	197.03	203.38	3,931,219.00
29.04.2024	205.29	201.78	203.51	205.26	2,785,097.00
30.04.2024	205.83	198.57	203.67	198.65	3,879,469.00
01.05.2024	200.68	192.69	196.08	193.99	5,810,521.00
02.05.2024	198.48	193.28	196.26	197.91	3,509,445.00
03.05.2024	205.27	199.95	202.00	204.09	3,687,763.00
06.05.2024	209.18	204.30	205.31	208.86	3,486,126.00
07.05.2024	209.47	207.22	209.24	207.32	3,112,114.00
08.05.2024	207.96	204.75	205.91	207.36	2,851,912.00
09.05.2024	208.25	205.71	207.36	206.33	2,704,676.00
10.05.2024	212.57	208.52	208.80	209.73	3,448,875.00
13.05.2024	208.47	205.44	208.40	206.63	3,524,151.00
14.05.2024	210.10	204.71	205.84	209.82	3,297,546.00
15.05.2024	217.61	210.85	212.50	217.49	5,487,150.00
16.05.2024	218.75	213.92	218.22	214.17	7,446,793.00
17.05.2024	219.36	210.23	216.40	212.08	7,646,306.00
20.05.2024	221.75	212.11	212.15	219.95	5,635,756.00
21.05.2024	220.26	215.81	218.00	219.80	3,910,728.00
22.05.2024	220.73	216.23	220.52	218.15	4,594,283.00
23.05.2024	225.07	216.33	225.00	217.95	5,796,923.00
24.05.2024	223.12	218.64	220.20	220.89	3,679,675.00
28.05.2024	223.22	219.88	222.15	221.32	4,995,865.00
29.05.2024	220.65	217.16	217.59	218.90	4,126,907.00
30.05.2024	219.69	215.50	217.97	216.50	4,053,086.00
31.05.2024	218.51	209.01	216.75	215.08	13,526,940.00
03.06.2024	218.35	208.93	218.32	214.21	3,801,072.00
04.06.2024	214.35	209.03	213.80	212.22	4,338,927.00
05.06.2024	224.72	218.19	219.60	223.37	7,826,488.00
06.06.2024	223.26	219.02	221.67	221.75	3,946,926.00
07.06.2024	224.55	220.08	224.21	221.62	3,541,416.00
10.06.2024	228.83	219.63	219.71	228.16	4,795,819.00
11.06.2024	230.07	224.63	227.27	229.97	4,553,904.00
12.06.2024	238.40	230.77	231.43	237.65	5,561,997.00
13.06.2024	238.36	231.42	231.47	237.55	3,621,866.00
14.06.2024	238.26	233.62	234.08	237.03	3,304,981.00
17.06.2024	243.28	236.27	236.67	242.86	4,971,623.00
18.06.2024	249.42	242.09	242.78	247.83	5,179,380.00
20.06.2024	247.83	238.65	247.00	239.99	6,946,119.00
21.06.2024	238.48	232.83	238.32	235.41	15,293,110.00
24.06.2024	235.41	229.43	233.00	229.84	5,765,298.00
25.06.2024	234.55	228.54	231.04	234.27	4,596,873.00
26.06.2024	236.92	230.80	235.00	232.17	4,801,154.00
27.06.2024	237.82	231.80	237.50	232.53	4,221,978.00
28.06.2024	241.29	233.91	235.35	235.99	6,385,665.00
01.07.2024	238.36	233.08	236.86	237.41	4,237,610.00
02.07.2024	241.00	235.02	235.02	240.86	3,508,629.00
03.07.2024	244.72	239.85	241.64	243.31	2,768,663.00
05.07.2024	244.71	240.87	244.69	242.59	4,057,698.00
08.07.2024	247.18	243.11	243.11	246.29	3,779,836.00
09.07.2024	252.13	247.48	248.00	251.47	4,885,674.00
10.07.2024	255.89	250.66	253.00	254.97	4,242,400.00
11.07.2024	255.57	241.10	255.57	241.26	5,579,640.00
12.07.2024	248.77	240.54	241.61	243.40	5,193,562.00
15.07.2024	248.81	243.61	244.52	245.55	3,672,263.00
16.07.2024	247.52	241.94	246.96	245.84	3,988,245.00
17.07.2024	233.32	219.76	231.24	220.07	10,374,570.00
18.07.2024	222.32	213.25	222.15	217.65	7,700,360.00
19.07.2024	218.28	209.67	217.50	210.26	6,488,020.00
22.07.2024	-99.99	-99.99	216.23	218.64	0.00
23.07.2024	221.95	218.62	220.45	219.65	3,621,471.00
24.07.2024	217.77	205.53	217.37	206.53	9,130,922.00
25.07.2024	209.21	200.33	207.15	202.32	9,872,798.00
26.07.2024	208.36	202.81	206.99	206.47	5,190,141.00
29.07.2024	212.53	204.89	208.30	205.57	4,166,184.00
30.07.2024	209.17	195.34	208.26	196.74	7,544,582.00
31.07.2024	212.87	204.50	206.10	212.20	10,681,960.00
01.08.2024	209.08	192.32	204.13	196.30	11,149,980.00
02.08.2024	189.57	179.63	187.87	181.81	12,121,550.00
05.08.2024	187.17	171.61	175.16	181.89	10,003,630.00
06.08.2024	188.51	180.30	183.32	183.31	5,782,633.00
07.08.2024	191.40	177.94	190.00	178.51	6,611,802.00
08.08.2024	190.83	181.18	185.26	190.55	8,562,261.00
09.08.2024	193.32	188.05	190.01	191.18	5,046,937.00
12.08.2024	196.40	190.35	191.50	193.09	5,566,763.00
13.08.2024	201.83	193.72	196.44	200.80	6,177,013.00
14.08.2024	204.81	197.73	202.69	201.63	4,972,684.00
15.08.2024	213.00	205.13	207.31	211.83	11,128,910.00
16.08.2024	208.89	201.18	204.95	207.90	11,574,200.00
19.08.2024	211.11	202.50	207.00	210.94	5,277,074.00
20.08.2024	210.59	204.35	209.29	206.16	4,851,777.00
21.08.2024	210.00	206.57	208.05	209.12	4,454,475.00
22.08.2024	210.34	199.44	208.63	200.20	6,614,149.00
23.08.2024	205.83	200.18	202.16	202.67	5,282,477.00
26.08.2024	201.26	195.15	200.67	196.23	6,699,518.00
27.08.2024	196.80	191.79	194.78	195.77	5,676,367.00
28.08.2024	196.64	190.80	194.68	192.89	6,323,534.00
29.08.2024	198.31	191.67	196.67	192.98	6,173,453.00
30.08.2024	197.84	192.55	197.53	197.26	7,308,551.00
03.09.2024	194.07	182.50	193.08	183.37	12,107,270.00
04.09.2024	184.32	177.43	179.99	182.38	6,244,139.00
05.09.2024	183.74	177.89	179.04	180.24	6,487,219.00
06.09.2024	180.71	173.39	179.50	174.75	8,556,562.00
09.09.2024	178.55	174.57	177.10	177.55	7,461,610.00
10.09.2024	178.51	174.11	177.97	178.05	5,364,910.00
11.09.2024	186.41	175.41	180.24	185.94	7,906,855.00
12.09.2024	185.13	180.05	184.36	183.21	7,853,965.00
13.09.2024	188.80	184.95	185.30	188.47	4,841,883.00
16.09.2024	187.91	183.14	185.00	187.58	5,911,604.00
17.09.2024	190.50	185.98	189.50	188.59	4,023,965.00
18.09.2024	191.66	185.75	190.76	186.14	4,262,156.00
19.09.2024	198.33	192.91	194.55	196.71	7,305,508.00
20.09.2024	195.52	189.47	194.35	192.16	14,303,390.00
23.09.2024	195.64	192.69	194.42	194.04	4,108,188.00
24.09.2024	197.85	193.76	196.51	196.78	4,532,736.00
25.09.2024	200.29	195.29	195.29	197.31	4,820,841.00
26.09.2024	212.15	202.50	210.82	209.61	7,790,729.00
27.09.2024	211.33	204.00	211.08	204.92	4,397,163.00
30.09.2024	204.31	198.69	201.00	202.05	5,706,310.00
01.10.2024	204.06	193.64	203.41	197.20	6,681,635.00
02.10.2024	204.51	196.74	197.83	201.15	5,530,916.00
03.10.2024	203.13	197.71	197.71	199.59	3,810,232.00
04.10.2024	204.92	199.51	204.62	201.97	4,130,770.00
07.10.2024	201.59	198.23	199.38	200.13	3,707,074.00
08.10.2024	202.55	198.67	200.13	200.88	3,615,451.00
09.10.2024	205.59	200.63	201.40	205.06	4,070,776.00
10.10.2024	204.25	199.95	201.02	203.96	3,710,408.00
11.10.2024	207.23	202.14	202.14	205.06	2,597,184.00
14.10.2024	214.25	206.96	206.96	213.89	5,131,411.00
15.10.2024	215.70	189.57	213.68	191.02	16,539,290.00
16.10.2024	193.22	183.90	193.22	184.59	10,958,450.00
17.10.2024	190.80	183.00	190.00	183.24	9,710,404.00
18.10.2024	186.79	184.64	186.28	186.36	5,678,245.00
21.10.2024	186.71	184.10	186.16	184.46	4,891,694.00
22.10.2024	185.28	182.57	184.60	183.00	6,742,112.00
23.10.2024	183.74	179.79	181.95	182.70	5,952,419.00
24.10.2024	187.80	183.23	186.88	183.75	5,798,498.00
25.10.2024	189.20	186.17	186.49	186.52	4,598,851.00
28.10.2024	187.64	184.41	186.52	185.34	4,097,631.00
29.10.2024	191.53	184.65	185.34	190.12	5,996,121.00
30.10.2024	188.19	184.70	187.00	185.30	5,830,384.00
31.10.2024	185.21	179.28	185.21	181.58	7,292,600.00
04.11.2024	183.86	180.46	183.20	181.82	3,855,525.00
05.11.2024	186.75	183.10	183.30	186.48	4,047,597.00
06.11.2024	189.38	184.75	188.96	187.52	6,389,926.00
07.11.2024	194.33	190.96	190.96	194.09	5,121,254.00
11.11.2024	193.20	186.46	192.31	188.56	5,471,401.00
12.11.2024	189.75	184.47	188.71	186.61	5,469,247.00
13.11.2024	185.48	182.52	184.07	182.79	7,872,545.00
14.11.2024	187.62	185.09	186.77	186.00	10,499,050.00
15.11.2024	174.07	167.33	168.34	168.88	16,237,730.00
18.11.2024	171.67	166.85	167.68	170.73	8,316,954.00
19.11.2024	169.96	167.49	168.34	169.31	8,358,563.00
20.11.2024	170.52	167.06	169.31	170.49	6,184,266.00
21.11.2024	177.07	171.05	171.22	175.75	8,903,989.00
22.11.2024	176.08	173.38	175.12	174.88	4,229,127.00
25.11.2024	177.19	171.93	176.71	174.55	8,919,671.00
26.11.2024	175.49	170.93	175.34	173.20	6,469,327.00
27.11.2024	173.34	168.76	173.20	171.32	4,344,617.00
29.11.2024	178.43	174.26	176.38	174.71	5,944,333.00
02.12.2024	184.27	174.71	175.48	183.27	8,953,393.00
03.12.2024	183.26	180.80	181.21	183.16	5,935,117.00
04.12.2024	185.70	180.45	185.34	181.16	5,290,820.00
05.12.2024	179.42	170.55	176.54	172.03	8,647,628.00
06.12.2024	173.32	171.35	172.16	173.02	6,046,189.00
09.12.2024	174.50	170.21	171.97	171.86	7,353,542.00
10.12.2024	173.88	167.44	173.50	168.17	8,086,128.00
11.12.2024	173.20	169.49	169.73	171.13	6,607,908.00
12.12.2024	170.11	166.81	169.70	169.08	6,002,885.00
13.12.2024	171.53	167.77	169.10	169.35	6,921,135.00
16.12.2024	171.74	168.85	170.04	169.41	6,354,241.00
17.12.2024	170.75	168.37	168.76	170.34	6,105,181.00
18.12.2024	174.43	164.55	170.94	165.45	8,382,915.00
19.12.2024	165.24	161.03	162.79	161.44	8,546,528.00
20.12.2024	164.73	158.96	160.16	163.59	15,049,490.00
23.12.2024	167.69	164.16	164.77	167.46	4,419,692.00
24.12.2024	168.72	166.90	167.43	168.37	2,595,652.00
26.12.2024	168.85	166.75	167.35	167.55	2,791,573.00
27.12.2024	167.20	164.63	166.15	166.83	3,592,684.00
30.12.2024	164.97	161.97	164.00	163.64	4,747,210.00
31.12.2024	165.18	161.97	164.43	162.63	3,553,580.00
06.01.2025	180.38	174.86	174.98	177.48	8,001,292.00
07.01.2025	181.84	176.40	180.07	177.82	7,329,044.00
08.01.2025	178.17	174.84	177.75	176.99	4,464,731.00
10.01.2025	174.72	169.51	174.72	171.65	6,279,602.00
13.01.2025	171.61	167.73	169.10	170.86	5,460,652.00
14.01.2025	173.70	170.32	171.86	173.65	3,815,630.00
15.01.2025	179.51	175.88	176.75	178.38	5,905,200.00
16.01.2025	191.71	183.01	185.80	186.48	10,794,660.00
17.01.2025	193.16	188.79	193.00	192.05	8,100,005.00
21.01.2025	195.22	190.82	194.74	192.87	7,653,322.00
22.01.2025	200.55	195.32	196.82	195.51	7,074,161.00
23.01.2025	191.20	187.79	190.13	190.70	6,276,371.00
24.01.2025	191.27	185.61	190.89	186.75	6,085,454.00
27.01.2025	179.56	170.42	179.55	174.57	9,465,187.00
28.01.2025	174.83	170.00	173.75	172.85	7,340,519.00
29.01.2025	180.21	173.78	180.00	175.28	5,572,027.00
30.01.2025	183.27	177.46	179.40	181.72	5,959,376.00
31.01.2025	186.44	180.06	182.59	180.35	5,640,426.00
03.02.2025	179.32	174.24	175.32	178.91	1,031,675.00
04.02.2025	179.30	175.45	175.47	178.56	4,677,715.00
05.02.2025	180.35	175.28	176.73	180.29	2,121,275.00
06.02.2025	183.08	178.56	179.61	182.80	4,466,121.00
07.02.2025	183.54	178.73	183.14	180.00	4,670,532.00
10.02.2025	184.03	181.42	182.86	183.66	5,740,629.00
11.02.2025	183.58	181.09	181.79	183.20	3,733,852.00
12.02.2025	181.53	178.29	179.42	180.89	5,004,851.00
13.02.2025	183.45	179.62	180.31	183.17	3,627,582.00
14.02.2025	176.00	168.61	174.84	169.20	12,261,840.00
18.02.2025	173.76	169.10	171.79	172.00	10,402,980.00
19.02.2025	174.90	171.13	172.30	174.06	5,791,286.00
20.02.2025	178.37	174.50	175.14	176.01	6,161,970.00
21.02.2025	176.25	170.60	176.13	171.98	7,361,419.00
24.02.2025	175.23	168.34	173.77	168.57	6,857,612.00
25.02.2025	169.68	164.45	168.12	165.61	6,716,895.00
26.02.2025	170.25	166.42	167.38	168.51	4,785,891.00
27.02.2025	170.57	156.38	170.25	156.64	9,467,292.00
28.02.2025	160.05	153.95	157.29	158.07	9,347,749.00
03.03.2025	160.32	150.67	159.73	152.13	9,153,619.00
04.03.2025	156.23	149.55	153.06	152.87	8,369,937.00
05.03.2025	155.87	150.00	153.13	155.32	5,797,236.00
06.03.2025	154.05	149.60	151.54	151.54	6,943,750.00
07.03.2025	156.35	150.19	151.46	155.68	5,527,520.00
10.03.2025	154.45	147.88	152.42	149.99	7,994,603.00
11.03.2025	150.51	145.37	148.97	146.99	7,725,851.00
12.03.2025	151.72	148.44	151.72	149.06	8,475,946.00
13.03.2025	153.06	148.37	148.89	149.95	5,700,387.00
14.03.2025	156.50	152.13	152.13	155.66	5,134,563.00
17.03.2025	157.21	152.84	152.95	155.46	4,763,126.00
18.03.2025	154.94	151.81	154.32	153.51	4,280,125.00
19.03.2025	157.07	152.79	153.18	154.46	4,421,512.00
20.03.2025	155.62	151.68	152.23	154.38	5,460,460.00
21.03.2025	152.19	149.01	150.29	152.12	15,887,840.00
24.03.2025	156.27	154.60	155.50	154.95	5,853,651.00
25.03.2025	154.95	152.52	154.84	153.64	5,093,097.00
26.03.2025	153.99	149.51	153.14	150.68	4,850,324.00
27.03.2025	149.90	146.94	149.83	147.68	6,892,577.00
28.03.2025	149.80	144.12	148.80	145.06	7,706,484.00
31.03.2025	145.68	141.16	142.77	145.12	7,115,408.00
01.04.2025	146.11	141.80	144.10	145.66	5,493,497.00
02.04.2025	149.31	143.84	144.03	147.75	4,875,051.00
03.04.2025	141.87	135.40	141.00	135.51	11,769,370.00
04.04.2025	132.46	123.94	129.11	126.95	12,706,370.00
07.04.2025	141.57	123.74	124.97	132.85	18,301,290.00
08.04.2025	140.70	127.50	138.40	128.96	16,281,760.00
09.04.2025	150.96	128.60	129.58	149.73	20,625,960.00
10.04.2025	143.80	133.49	142.23	138.24	16,092,660.00
11.04.2025	146.23	135.50	138.57	144.94	10,609,900.00
14.04.2025	147.70	142.14	146.88	144.53	6,829,752.00
15.04.2025	147.04	144.24	144.97	145.45	5,239,850.00
16.04.2025	141.08	134.35	137.82	138.19	9,273,714.00
17.04.2025	139.65	136.94	138.99	137.46	6,484,560.00
21.04.2025	136.01	132.80	135.13	135.56	8,276,703.00
22.04.2025	139.08	136.32	137.18	138.30	5,207,041.00

צרו איתנו קשר *5988