גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > אדוונס אוטו פרטס > גרפים

עדכון אחרון 20:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוונס אוטו פרטס

Advance Auto Parts

מניה AAP ניו-יורק USD

שער

74.985

שינוי

+1.52%

שינוי ב USD

1.13

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	73.8961	73.8961	73.8961	73.8961	0.00
16:50	74.02	74.02	74.02	74.02	13,306.00
17:00	74.7	74.7	74.7	74.7	16,628.00
17:10	74.855	74.855	74.855	74.855	19,977.00
17:20	74.905	74.905	74.905	74.905	11,913.00
17:30	75.13	75.13	75.13	75.13	16,492.00
17:40	75.27	75.27	75.27	75.27	15,397.00
17:50	75.46	75.46	75.46	75.46	10,630.00
18:00	75.28	75.28	75.28	75.28	20,015.00
18:10	75.3	75.3	75.3	75.3	10,935.00
18:20	75.18	75.18	75.18	75.18	4,896.00
18:30	75.27	75.27	75.27	75.27	8,879.00
18:40	75.1275	75.1275	75.1275	75.1275	12,763.00
18:50	75.14	75.14	75.14	75.14	10,609.00
19:00	75.13	75.13	75.13	75.13	5,499.00
19:10	75.09	75.09	75.09	75.09	21,098.00
19:20	74.78	74.78	74.78	74.78	8,122.00
19:30	74.82	74.82	74.82	74.82	5,221.00
19:40	74.92	74.92	74.92	74.92	10,239.00
19:50	74.78	74.78	74.78	74.78	5,290.00
20:00	74.77	74.77	74.77	74.77	6,813.00
20:10	74.9	74.9	74.9	74.9	5,299.00
20:20	75	75	75	75	9,477.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2024 17:00	77.39	76.21	77.22	76.365	361,045.00
03.05.2024 17:30	77.11	76.2444	76.375	76.2444	444,930.00
03.05.2024 18:00	76.63	76.11	76.29	76.14	572,355.00
03.05.2024 18:30	76.53	75.995	76.17	76.31	651,031.00
03.05.2024 19:00	76.42	75.895	76.2863	75.895	428,942.00
03.05.2024 19:30	76.47	75.89	75.915	76.47	644,768.00
03.05.2024 20:00	76.64	76.371	76.4	76.43	536,772.00
03.05.2024 20:30	76.77	76.43	76.43	76.77	599,297.00
03.05.2024 21:00	76.92	76.56	76.815	76.77	822,467.00
03.05.2024 21:30	76.87	76.41	76.745	76.49	1,153,235.00
03.05.2024 22:00	76.66	76.41	76.46	76.64	1,200,285.00
03.05.2024 22:30	76.79	76.305	76.61	76.305	1,916,587.00
06.05.2024 16:30	77.0923	75.75	77.0923	75.81	38,056.00
06.05.2024 17:00	76.0297	75.13	75.72	75.1308	195,504.00
06.05.2024 17:30	75.19	74.63	75.115	75.19	345,211.00
06.05.2024 18:00	75.17	74.38	75.17	74.59	524,984.00
06.05.2024 18:30	74.6799	74.23	74.52	74.385	652,489.00
06.05.2024 19:00	74.58	73.998	74.35	74.1	980,714.00
06.05.2024 19:30	74.32	73.97	74.04	74.26	1,038,697.00
06.05.2024 20:00	74.45	74.06	74.27	74.425	1,364,278.00
06.05.2024 20:30	74.55	74.2	74.3779	74.2	1,010,526.00
06.05.2024 21:00	74.595	74.2	74.2	74.57	1,774,036.00
06.05.2024 21:30	74.81	74.39	74.56	74.39	1,710,507.00
06.05.2024 22:00	74.41	74.085	74.37	74.085	1,875,277.00
06.05.2024 22:30	74.23	73.73	74.1	73.8301	3,224,071.00
07.05.2024 16:30	74.7395	73.8961	74.21	74.55	66,518.00
07.05.2024 17:00	75.23	74.595	74.595	75.09	169,991.00
07.05.2024 17:30	75.525	75.15	75.2321	75.215	274,789.00
07.05.2024 18:00	75.35	75.08	75.14	75.095	301,557.00
07.05.2024 18:30	75.26	75.04	75.14	75.08	416,997.00
07.05.2024 19:00	75.1	74.695	75.055	74.96	376,236.00
07.05.2024 19:30	74.94	74.7	74.94	74.84	362,035.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	125.91	122.85	123.95	125.75	868,462.00
09.05.2023	126.58	124.05	125.40	125.52	754,411.00
10.05.2023	127.31	124.60	127.31	125.80	751,013.00
11.05.2023	125.42	123.31	125.02	124.17	676,313.00
12.05.2023	124.71	121.62	124.71	122.86	755,151.00
15.05.2023	122.73	120.50	122.73	121.95	970,479.00
16.05.2023	120.78	117.32	120.42	117.34	1,015,830.00
17.05.2023	122.73	117.65	117.65	122.10	1,190,561.00
18.05.2023	122.11	119.29	121.26	121.48	737,627.00
19.05.2023	121.23	117.09	120.61	117.41	962,578.00
22.05.2023	119.87	117.70	118.23	119.44	1,107,267.00
23.05.2023	118.99	115.77	117.61	116.85	1,124,189.00
24.05.2023	117.51	114.96	117.51	115.23	866,391.00
25.05.2023	114.57	111.35	114.57	111.62	1,301,008.00
26.05.2023	112.20	109.76	110.92	112.15	1,442,823.00
30.05.2023	112.57	110.25	112.34	112.20	2,227,823.00
31.05.2023	80.81	72.60	79.23	72.89	21,788,860.00
01.06.2023	71.96	67.80	71.77	68.03	9,488,009.00
02.06.2023	68.98	66.27	68.47	68.70	5,031,337.00
05.06.2023	68.35	65.56	67.50	65.59	4,569,670.00
06.06.2023	67.20	65.19	67.56	66.07	3,289,898.00
07.06.2023	66.69	65.35	66.62	65.54	3,595,612.00
08.06.2023	66.22	64.74	65.49	64.74	3,895,454.00
09.06.2023	64.88	63.56	64.65	63.58	3,274,092.00
12.06.2023	67.92	64.20	64.71	66.89	4,242,392.00
13.06.2023	70.47	66.65	66.97	68.66	5,062,059.00
14.06.2023	70.94	69.04	69.24	70.20	4,761,613.00
15.06.2023	70.52	69.11	69.88	69.91	3,272,953.00
20.06.2023	69.59	67.37	69.22	67.98	3,721,847.00
21.06.2023	69.84	67.45	67.78	68.72	2,955,108.00
22.06.2023	69.36	67.52	69.19	67.97	2,524,619.00
23.06.2023	67.67	65.65	67.67	65.67	3,294,933.00
26.06.2023	67.34	65.95	65.99	67.29	1,924,129.00
27.06.2023	68.75	66.50	67.62	68.32	1,653,122.00
28.06.2023	68.35	66.76	67.68	68.08	1,894,809.00
29.06.2023	69.08	67.88	68.42	68.23	1,406,621.00
30.06.2023	70.97	67.84	68.41	70.30	3,976,465.00
03.07.2023	71.64	69.86	70.23	70.95	1,234,647.00
05.07.2023	71.29	69.30	70.94	71.16	2,210,981.00
06.07.2023	70.63	68.88	70.34	69.96	2,314,420.00
07.07.2023	70.30	68.78	69.80	69.38	2,777,893.00
10.07.2023	70.04	66.90	67.15	68.80	2,981,082.00
11.07.2023	70.84	69.16	69.16	70.12	1,925,089.00
12.07.2023	71.55	70.48	71.26	70.75	2,695,852.00
13.07.2023	71.08	69.85	70.65	70.66	1,958,409.00
14.07.2023	71.03	69.05	70.59	70.64	2,382,052.00
17.07.2023	70.71	68.86	70.67	69.48	2,061,586.00
18.07.2023	71.20	68.96	69.88	69.31	1,802,962.00
19.07.2023	72.52	69.99	70.26	72.44	2,772,363.00
20.07.2023	71.76	69.98	71.75	70.01	2,444,287.00
21.07.2023	70.92	69.20	70.25	70.73	1,548,154.00
24.07.2023	72.89	70.80	70.80	72.76	2,283,672.00
25.07.2023	72.93	71.10	72.90	71.55	1,490,064.00
26.07.2023	73.43	71.42	71.50	73.09	1,840,601.00
27.07.2023	74.49	72.25	73.25	72.64	2,304,751.00
28.07.2023	74.20	72.97	73.73	73.17	1,691,385.00
31.07.2023	74.70	73.55	73.57	74.39	1,719,059.00
01.08.2023	74.25	72.93	73.92	73.72	1,582,840.00
02.08.2023	73.06	69.58	72.88	69.64	2,754,124.00
03.08.2023	72.05	69.06	70.13	72.03	2,781,511.00
04.08.2023	72.02	70.60	71.99	71.01	1,293,701.00
07.08.2023	71.80	70.28	71.10	71.30	1,634,050.00
08.08.2023	71.18	69.33	70.15	70.56	1,563,191.00
09.08.2023	72.00	70.25	70.31	71.20	1,141,777.00
10.08.2023	73.06	71.06	71.56	71.53	1,735,568.00
11.08.2023	72.55	70.63	70.87	72.28	1,181,705.00
14.08.2023	72.00	69.80	71.60	71.11	3,054,734.00
15.08.2023	71.17	69.40	70.81	69.73	1,281,275.00
16.08.2023	70.68	69.83	70.00	69.87	1,406,853.00
17.08.2023	70.93	69.39	70.25	69.46	1,456,535.00
18.08.2023	70.94	68.68	69.00	69.83	1,921,111.00
21.08.2023	69.99	67.26	69.68	68.20	2,487,498.00
22.08.2023	68.07	66.56	67.00	67.34	3,529,302.00
23.08.2023	71.49	66.33	67.49	69.44	6,077,920.00
24.08.2023	71.39	67.85	69.55	67.91	17,963,610.00
25.08.2023	67.72	63.09	67.64	64.21	4,902,995.00

צרו איתנו קשר *5988