גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אלפאבית (גוגל) > גרפים

עדכון אחרון 01.07.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אלפאבית (גוגל)

Alphabet (Google)

מניה GOOG נאסד"ק USD

שער

2,181.62

שינוי

-0.27%

שינוי ב USD

-5.83

הוסף לתיק

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	2152.99	2152.99	2152.99	2152.99	0.00
16:50	2168.92	2168.92	2168.92	2168.92	70,416.00
17:00	2184.25	2184.25	2184.25	2184.25	66,556.00
17:10	2175.125	2175.125	2175.125	2175.125	61,133.00
17:20	2170.42	2170.42	2170.42	2170.42	36,762.00
17:30	2166.48	2166.48	2166.48	2166.48	33,115.00
17:40	2158.185	2158.185	2158.185	2158.185	38,370.00
17:50	2154.81	2154.81	2154.81	2154.81	32,319.00
18:00	2151.3	2151.3	2151.3	2151.3	76,670.00
18:10	2151.15	2151.15	2151.15	2151.15	43,687.00
18:20	2161.865	2161.865	2161.865	2161.865	25,285.00
18:30	2158.95	2158.95	2158.95	2158.95	25,854.00
18:40	2164.596	2164.596	2164.596	2164.596	20,013.00
18:50	2162.9	2162.9	2162.9	2162.9	19,196.00
19:00	2158.07	2158.07	2158.07	2158.07	18,587.00
19:10	2155.13	2155.13	2155.13	2155.13	23,901.00
19:20	2157.88	2157.88	2157.88	2157.88	18,762.00
19:30	2161.46	2161.46	2161.46	2161.46	16,867.00
19:40	2161	2161	2161	2161	15,045.00
19:50	2154.39	2154.39	2154.39	2154.39	20,979.00
20:00	2153	2153	2153	2153	20,031.00
20:10	2150.425	2150.425	2150.425	2150.425	15,902.00
20:20	2150.13	2150.13	2150.13	2150.13	26,685.00
20:30	2148.325	2148.325	2148.325	2148.325	26,618.00
20:40	2150.04	2150.04	2150.04	2150.04	32,037.00
20:50	2158.36	2158.36	2158.36	2158.36	27,893.00
21:00	2154.63	2154.63	2154.63	2154.63	17,290.00
21:10	2156.9	2156.9	2156.9	2156.9	18,498.00
21:20	2159.1	2159.1	2159.1	2159.1	19,185.00
21:30	2162.54	2162.54	2162.54	2162.54	49,583.00
21:40	2167.03	2167.03	2167.03	2167.03	33,767.00
21:50	2166.1	2166.1	2166.1	2166.1	22,982.00
22:00	2163.97	2163.97	2163.97	2163.97	39,942.00
22:10	2160.51	2160.51	2160.51	2160.51	16,066.00
22:20	2173.04	2173.04	2173.04	2173.04	21,414.00
22:30	2167.31	2167.31	2167.31	2167.31	36,176.00
22:40	2178.38	2178.38	2178.38	2178.38	40,360.00
22:50	2180.69	2180.69	2180.69	2180.69	40,243.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.06.2022 17:00	2355.85	2322.99	2322.99	2339.848	50,661,572.00
24.06.2022 17:30	2343.76	2331.31	2341.2	2341.6	65,366,044.00
24.06.2022 18:00	2346.53	2337.01	2341.436	2341.67	96,137,788.00
24.06.2022 18:30	2344.32	2338.48	2338.48	2343.5	88,551,894.00
24.06.2022 19:00	2347.33	2342.68	2345.18	2344.45	94,325,640.00
24.06.2022 19:30	2347.185	2338	2346.89	2342.98	118,124,515.00
24.06.2022 20:00	2344.3	2339.255	2342.78	2340.694	84,182,965.00
24.06.2022 20:30	2343.12	2339.095	2339.69	2340.81	122,565,043.00
24.06.2022 21:00	2345.5	2341.08	2342.43	2345.5	120,861,097.00
24.06.2022 21:30	2348.53	2342	2343.76	2347.71	99,961,574.00
24.06.2022 22:00	2357.26	2344.01	2346.98	2355.81	163,217,443.00
24.06.2022 22:30	2371.83	2354	2355.88	2367.525	200,119,511.00
27.06.2022 16:30	2380.995	2346.8	2380.995	2362.84	20,694,689.00
27.06.2022 17:00	2375.02	2353.5	2367.64	2359.58	49,094,503.00
27.06.2022 17:30	2369.25	2356.83	2358.61	2365.98	77,207,582.00
27.06.2022 18:00	2365.93	2350.56	2365.93	2358.71	89,861,317.00
27.06.2022 18:30	2359.66	2351.03	2354.78	2354.73	93,548,210.00
27.06.2022 19:00	2355.69	2335.67	2355.69	2338.21	138,972,972.00
27.06.2022 19:30	2343.61	2332.92	2337.885	2341.65	157,398,463.00
27.06.2022 20:00	2344.97	2337.192	2341.83	2340	120,323,094.00
27.06.2022 20:30	2339.62	2327.8	2339.62	2333.9	135,689,830.00
27.06.2022 21:00	2334.87	2327	2333.01	2328.08	127,035,682.00
27.06.2022 21:30	2333.271	2327.47	2329.54	2328.835	102,807,182.00
27.06.2022 22:00	2333.5	2322	2327.302	2330.86	144,555,695.00
27.06.2022 22:30	2337.135	2320.37	2329.22	2330.48	184,557,337.00
28.06.2022 16:30	2355.295	2322.48	2330.09	2327.31	19,429,976.00
28.06.2022 17:00	2329.68	2306.375	2329.33	2306.375	41,372,809.00
28.06.2022 17:30	2306.8	2292.03	2306.8	2299.64	60,134,603.00
28.06.2022 18:00	2302.23	2287.82	2298.805	2287.82	53,564,508.00
28.06.2022 18:30	2291.08	2273.945	2288.145	2275.606	94,415,098.00
28.06.2022 19:00	2275.8	2263.36	2274.108	2266.67	94,768,319.00
28.06.2022 19:30	2273.16	2263.8	2267.76	2271.54	63,819,334.00
28.06.2022 20:00	2270.81	2256.701	2270.81	2263.545	104,605,040.00
28.06.2022 20:30	2264.39	2258.5	2263.83	2258.605	109,772,302.00
28.06.2022 21:00	2266.15	2257.81	2257.81	2266.15	87,777,627.00
28.06.2022 21:30	2267.6	2260.87	2266.56	2263.64	95,480,077.00
28.06.2022 22:00	2264.2	2253.934	2264.2	2260.97	111,909,590.00
28.06.2022 22:30	2264.92	2250.19	2261.2	2252.35	144,397,948.00
29.06.2022 16:30	2263.87	2235.06	2246.21	2263	12,075,766.00
29.06.2022 17:00	2273.29	2246.17	2259.43	2255.72	19,135,643.00
29.06.2022 17:30	2261.38	2246.91	2257.61	2252.76	32,259,713.00
29.06.2022 18:00	2256.29	2245.06	2253.66	2250.97	34,275,328.00
29.06.2022 18:30	2259.79	2250.19	2251.99	2254.555	35,564,019.00
29.06.2022 19:00	2254.45	2235.76	2254.45	2236.475	59,906,890.00
29.06.2022 19:30	2244.23	2236.9	2236.9	2240.305	52,855,015.00
29.06.2022 20:00	2244.04	2233.775	2241.65	2237.655	50,894,504.00
29.06.2022 20:30	2242.33	2235.1	2236.4	2240.52	58,275,852.00
29.06.2022 21:00	2246.89	2239.26	2239.26	2240.4	54,830,257.00
29.06.2022 21:30	2239.4	2232.12	2239.4	2234.66	44,426,911.00
29.06.2022 22:00	2248	2232.95	2235.544	2248	68,446,371.00
29.06.2022 22:30	2249.03	2237.38	2247.74	2246.97	86,556,805.00
30.06.2022 16:30	2226.596	2168.065	2209.99	2168.995	20,541,308.00
30.06.2022 17:00	2164.53	2147.4	2164.03	2161.92	44,065,794.00
30.06.2022 17:30	2185.998	2165	2165	2185.998	67,807,520.00
30.06.2022 18:00	2204.1	2173.475	2182.214	2199.34	90,169,778.00
30.06.2022 18:30	2207.74	2189.595	2198.16	2207.74	106,508,534.00
30.06.2022 19:00	2217.93	2191.31	2208.14	2217.405	88,464,385.00
30.06.2022 19:30	2222.965	2210	2218.48	2213.46	152,289,349.00
30.06.2022 20:00	2216.81	2199.51	2214.115	2203.775	124,658,929.00
30.06.2022 20:30	2214.03	2204.435	2204.84	2208	92,776,072.00
30.06.2022 21:00	2209.99	2196.98	2208.23	2199.69	146,165,020.00
30.06.2022 21:30	2203.54	2189.155	2200.25	2191.96	132,976,133.00
30.06.2022 22:00	2193.32	2175.93	2190	2192.47	123,045,017.00
30.06.2022 22:30	2197.69	2177.88	2191.61	2183.65	237,472,245.00
01.07.2022 16:30	2189.57	2152.9	2168.85	2185.321	23,283,297.00
01.07.2022 17:00	2191.99	2161.98	2188.37	2163.44	36,485,536.00
01.07.2022 17:30	2163.96	2144.08	2163.1	2148.37	70,345,456.00
01.07.2022 18:00	2166	2146.175	2147.885	2158.13	84,243,767.00
01.07.2022 18:30	2166.38	2157.7	2160.505	2160	74,820,981.00
01.07.2022 19:00	2163.22	2154.29	2158.51	2162.2	73,588,816.00
01.07.2022 19:30	2163.99	2151.04	2162.43	2151.04	102,790,445.00
01.07.2022 20:00	2151.2	2147.6	2147.62	2150.01	113,004,795.00
01.07.2022 20:30	2160	2148.85	2149.69	2157.8	113,482,839.00
01.07.2022 21:00	2165.58	2154.71	2158.45	2165.58	134,931,076.00
01.07.2022 21:30	2169.16	2160.66	2166.174	2165.6	132,136,760.00
01.07.2022 22:00	2173.04	2160.51	2165.47	2172.88	86,866,687.00
01.07.2022 22:30	2182.31	2173.434	2173.434	2179.308	171,929,584.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.07.2021	2,597.69	2,568.18	2,588.99	2,595.42	1,047,857.00
07.07.2021	2,612.80	2,595.20	2,606.82	2,601.55	831,681.00
08.07.2021	2,600.65	2,560.80	2,565.00	2,583.54	986,028.00
09.07.2021	2,596.99	2,578.87	2,578.89	2,591.49	754,435.00
12.07.2021	2,615.40	2,592.00	2,596.67	2,611.28	846,869.00
13.07.2021	2,640.84	2,612.74	2,617.63	2,619.89	827,209.00
14.07.2021	2,659.92	2,637.96	2,638.03	2,641.65	893,579.00
15.07.2021	2,651.90	2,611.96	2,650.00	2,625.33	827,547.00
16.07.2021	2,643.66	2,616.43	2,632.82	2,636.91	741,769.00
19.07.2021	2,624.94	2,570.74	2,623.11	2,585.08	1,238,981.00
20.07.2021	2,640.03	2,583.77	2,600.08	2,622.03	936,092.00
21.07.2021	2,652.34	2,612.03	2,615.74	2,652.01	736,599.00
22.07.2021	2,670.09	2,648.00	2,653.00	2,666.57	672,455.00
23.07.2021	2,776.17	2,694.01	2,705.20	2,756.32	1,307,185.00
26.07.2021	2,794.26	2,753.02	2,765.00	2,792.89	1,146,609.00
27.07.2021	2,800.22	2,702.00	2,800.22	2,735.93	2,010,802.00
28.07.2021	2,793.52	2,727.00	2,771.24	2,727.63	2,719,280.00
29.07.2021	2,743.03	2,722.76	2,727.61	2,730.81	950,802.00
30.07.2021	2,715.43	2,696.28	2,710.22	2,704.42	1,129,395.00
02.08.2021	2,720.41	2,693.39	2,709.69	2,719.79	850,604.00
03.08.2021	2,726.71	2,683.67	2,720.00	2,725.60	952,187.00
04.08.2021	2,730.76	2,708.30	2,724.99	2,720.57	825,408.00
05.08.2021	2,739.00	2,712.00	2,720.57	2,738.80	592,555.00
06.08.2021	2,741.60	2,720.93	2,725.90	2,740.72	673,364.00
09.08.2021	2,766.43	2,728.57	2,738.98	2,760.04	617,715.00
10.08.2021	2,771.03	2,744.53	2,761.59	2,761.93	791,917.00
11.08.2021	2,776.96	2,747.00	2,765.66	2,753.79	750,027.00
12.08.2021	2,768.36	2,735.58	2,754.26	2,767.79	731,936.00
13.08.2021	2,773.48	2,760.10	2,767.15	2,768.12	626,966.00
16.08.2021	2,779.81	2,723.31	2,760.00	2,778.32	847,308.00
17.08.2021	2,774.37	2,735.75	2,763.82	2,746.01	1,062,872.00
18.08.2021	2,765.88	2,728.42	2,742.31	2,731.40	743,278.00
19.08.2021	2,749.04	2,707.12	2,709.35	2,738.27	906,215.00
20.08.2021	2,772.29	2,729.34	2,741.66	2,768.74	774,558.00
23.08.2021	2,843.54	2,774.96	2,779.97	2,821.99	1,045,845.00
24.08.2021	2,860.15	2,827.07	2,830.87	2,847.97	718,040.00
25.08.2021	2,866.26	2,848.79	2,857.66	2,859.00	628,916.00
26.08.2021	2,862.70	2,841.83	2,852.37	2,842.46	741,908.00
27.08.2021	2,900.22	2,840.40	2,842.25	2,891.01	1,225,779.00
30.08.2021	2,929.79	2,892.00	2,894.09	2,909.39	838,939.00
31.08.2021	2,922.24	2,900.00	2,917.69	2,909.24	1,331,922.00
01.09.2021	2,936.41	2,912.29	2,913.00	2,916.84	777,141.00
02.09.2021	2,926.50	2,882.13	2,918.99	2,884.38	1,091,366.00
03.09.2021	2,907.54	2,870.10	2,882.92	2,895.50	950,499.00
07.09.2021	2,916.48	2,890.82	2,894.99	2,910.38	747,582.00
08.09.2021	2,911.02	2,884.00	2,907.87	2,897.67	771,396.00
09.09.2021	2,913.39	2,888.68	2,897.67	2,898.27	696,720.00
10.09.2021	2,920.38	2,834.83	2,908.87	2,838.42	1,631,383.00
13.09.2021	2,883.82	2,845.65	2,864.02	2,869.30	997,705.00
14.09.2021	2,894.55	2,858.11	2,883.22	2,868.12	936,127.00
15.09.2021	2,911.63	2,845.12	2,875.18	2,904.12	1,021,717.00
16.09.2021	2,904.00	2,868.33	2,902.42	2,887.47	991,824.00
17.09.2021	2,884.99	2,821.23	2,875.97	2,829.27	2,926,891.00
20.09.2021	2,787.25	2,741.06	2,780.00	2,780.34	1,738,346.00
21.09.2021	2,816.23	2,778.11	2,802.34	2,792.93	905,181.00
22.09.2021	2,831.67	2,789.44	2,801.01	2,818.77	1,087,578.00
23.09.2021	2,845.05	2,821.93	2,832.19	2,836.53	863,207.00
24.09.2021	2,858.07	2,817.01	2,818.92	2,852.66	743,415.00
27.09.2021	2,850.00	2,810.00	2,831.71	2,830.02	939,900.00
28.09.2021	2,792.13	2,714.00	2,781.77	2,723.68	2,104,668.00
29.09.2021	2,747.97	2,685.00	2,742.19	2,690.42	1,309,762.00
30.09.2021	2,711.80	2,660.00	2,686.50	2,665.31	1,762,375.00
01.10.2021	2,741.42	2,667.55	2,671.09	2,729.25	1,415,143.00
04.10.2021	2,714.00	2,623.33	2,713.99	2,675.30	1,573,863.00
05.10.2021	2,747.24	2,680.00	2,680.00	2,723.54	1,204,488.00
06.10.2021	2,757.04	2,689.73	2,692.51	2,747.08	985,225.00
07.10.2021	2,803.09	2,771.26	2,777.26	2,783.71	904,255.00
08.10.2021	2,806.34	2,788.59	2,798.12	2,801.12	945,092.00
11.10.2021	2,815.27	2,776.13	2,796.00	2,776.95	826,944.00
12.10.2021	2,793.90	2,725.00	2,792.75	2,734.26	1,123,300.00
13.10.2021	2,771.00	2,739.53	2,755.00	2,758.00	818,501.00
14.10.2021	2,833.03	2,786.78	2,799.04	2,828.24	1,070,235.00
15.10.2021	2,844.00	2,821.29	2,844.00	2,833.50	1,061,433.00
18.10.2021	2,859.98	2,824.27	2,824.27	2,859.21	827,733.00
19.10.2021	2,882.14	2,861.92	2,865.83	2,876.44	764,733.00
20.10.2021	2,884.96	2,838.24	2,884.45	2,848.30	888,647.00
21.10.2021	2,856.99	2,832.74	2,843.84	2,855.61	719,056.00
22.10.2021	2,831.17	2,743.41	2,807.02	2,772.50	1,505,787.00
25.10.2021	2,784.12	2,734.97	2,776.21	2,775.46	1,043,246.00
26.10.2021	2,816.79	2,780.11	2,812.12	2,794.53	1,373,443.00
27.10.2021	2,982.36	2,798.05	2,798.05	2,928.55	2,584,402.00
28.10.2021	2,948.49	2,895.27	2,945.98	2,922.58	1,604,182.00
29.10.2021	2,972.26	2,903.33	2,910.40	2,965.41	1,445,763.00
01.11.2021	2,967.99	2,871.59	2,963.30	2,875.48	1,610,696.00
02.11.2021	2,938.41	2,892.82	2,896.19	2,917.26	1,056,102.00
03.11.2021	2,938.21	2,901.07	2,925.50	2,935.80	892,597.00
04.11.2021	2,999.00	2,932.70	2,944.00	2,973.66	1,234,094.00
05.11.2021	3,011.41	2,973.04	2,987.07	2,984.82	1,019,681.00
08.11.2021	3,020.69	2,982.40	3,000.00	2,987.03	918,206.00
09.11.2021	3,007.57	2,950.14	2,994.92	2,984.97	842,495.00
10.11.2021	2,974.00	2,906.50	2,960.20	2,932.52	1,132,831.00
11.11.2021	2,970.04	2,933.89	2,942.14	2,934.96	612,314.00
12.11.2021	2,997.19	2,929.08	2,956.63	2,992.91	850,110.00
26.11.2021	2,905.94	2,849.71	-99.99	2,856.12	0.00
03.12.2021	2,904.26	2,823.00	-99.99	2,850.41	0.00

צרו איתנו קשר *5988