גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אדוונס אוטו פרטס

Advance Auto Parts

מניה AAP ניו-יורק USD

שער

76.3050

שינוי

+1.85%

שינוי ב USD

1.39

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	75.965	75.965	75.965	75.965	0.00
16:50	75.93	75.93	75.93	75.93	11,428.00
17:00	77.12	77.12	77.12	77.12	22,919.00
17:10	77.26	77.26	77.26	77.26	20,883.00
17:20	76.68	76.68	76.68	76.68	44,385.00
17:30	76.23	76.23	76.23	76.23	15,528.00
17:40	76.345	76.345	76.345	76.345	12,858.00
17:50	77.05	77.05	77.05	77.05	25,107.00
18:00	76.345	76.345	76.345	76.345	21,014.00
18:10	76.43	76.43	76.43	76.43	9,106.00
18:20	76.52	76.52	76.52	76.52	15,169.00
18:30	76.43	76.43	76.43	76.43	10,571.00
18:40	76.39	76.39	76.39	76.39	9,442.00
18:50	76.15	76.15	76.15	76.15	7,787.00
19:00	76.4291	76.4291	76.4291	76.4291	7,814.00
19:10	76.42	76.42	76.42	76.42	5,881.00
19:20	76.0801	76.0801	76.0801	76.0801	10,534.00
19:30	76.045	76.045	76.045	76.045	6,379.00
19:40	76.01	76.01	76.01	76.01	7,809.00
19:50	76.185	76.185	76.185	76.185	10,131.00
20:00	76.32	76.32	76.32	76.32	8,021.00
20:10	76.48	76.48	76.48	76.48	12,009.00
20:20	76.64	76.64	76.64	76.64	6,518.00
20:30	76.45	76.45	76.45	76.45	7,592.00
20:40	76.57	76.57	76.57	76.57	5,171.00
20:50	76.602	76.602	76.602	76.602	4,616.00
21:00	76.61	76.61	76.61	76.61	9,721.00
21:10	76.92	76.92	76.92	76.92	9,823.00
21:20	76.8	76.8	76.8	76.8	9,907.00
21:30	76.57	76.57	76.57	76.57	12,965.00
21:40	76.72	76.72	76.72	76.72	34,832.00
21:50	76.57	76.57	76.57	76.57	7,085.00
22:00	76.5267	76.5267	76.5267	76.5267	5,903.00
22:10	76.41	76.41	76.41	76.41	9,465.00
22:20	76.615	76.615	76.615	76.615	13,718.00
22:30	76.62	76.62	76.62	76.62	10,083.00
22:40	76.66	76.66	76.66	76.66	19,629.00
22:50	76.76	76.76	76.76	76.76	11,021.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	75.9	75.19	75.5318	75.2637	167,066.00
26.04.2024 17:30	75.68	75.15	75.25	75.21	212,003.00
26.04.2024 18:00	75.295	74.775	75.16	74.955	337,032.00
26.04.2024 18:30	75.03	74.7754	74.98	74.855	361,012.00
26.04.2024 19:00	75.19	74.74	74.8	75.11	508,778.00
26.04.2024 19:30	75.3	74.95	75.11	75.05	329,132.00
26.04.2024 20:00	75.13	74.98	75.13	75.08	511,715.00
26.04.2024 20:30	75.21	74.99	75.09	75.14	458,143.00
26.04.2024 21:00	75.64	75.185	75.185	75.53	926,112.00
26.04.2024 21:30	75.77	75.49	75.52	75.69	915,818.00
26.04.2024 22:00	75.75	75.4	75.746	75.4	995,440.00
26.04.2024 22:30	75.6	75.1	75.385	75.11	1,900,506.00
29.04.2024 16:30	75.365	74.095	75.365	74.4729	148,366.00
29.04.2024 17:00	75.435	74.565	74.565	75.435	457,019.00
29.04.2024 17:30	76.07	75.365	75.365	75.7	551,992.00
29.04.2024 18:00	75.71	75.39	75.695	75.52	627,894.00
29.04.2024 18:30	75.47	74.94	75.47	75	1,035,577.00
29.04.2024 19:00	75.055	74.48	74.96	74.76	1,631,697.00
29.04.2024 19:30	74.865	74.45	74.755	74.455	1,329,865.00
29.04.2024 20:00	74.77	74.51	74.5499	74.64	1,474,177.00
29.04.2024 20:30	75.06	74.56	74.56	74.76	1,578,392.00
29.04.2024 21:00	75.13	74.63	74.765	75.045	2,643,667.00
29.04.2024 21:30	75.09	74.76	75.05	75.09	2,479,657.00
29.04.2024 22:00	75.11	74.5715	74.87	75.045	3,075,355.00
29.04.2024 22:30	75.41	74.96	74.96	75.39	4,110,341.00
30.04.2024 16:30	75.0399	74.16	74.52	74.285	118,450.00
30.04.2024 17:00	74.61	73.87	74.385	73.9	299,516.00
30.04.2024 17:30	74.255	73.595	73.785	73.91	423,965.00
30.04.2024 18:00	74.005	73.685	73.84	74.005	538,301.00
30.04.2024 18:30	74.27	73.9668	74	74.07	781,239.00
30.04.2024 19:00	75.34	73.9275	74.09	73.9275	1,725,462.00
30.04.2024 19:30	73.905	73.241	73.905	73.2729	2,733,665.00
30.04.2024 20:00	73.91	73.28	73.315	73.69	3,282,636.00
30.04.2024 20:30	73.9	73.63	73.71	73.88	3,160,101.00
30.04.2024 21:00	73.885	73.15	73.845	73.15	4,250,593.00
30.04.2024 21:30	73.18	72.89	73.09	73.03	3,626,032.00
30.04.2024 22:00	73.185	72.91	73.185	73.075	3,344,450.00
30.04.2024 22:30	73.37	72.86	73.12	72.97	5,262,032.00
01.05.2024 16:30	74.045	72.74	72.74	74	99,971.00
01.05.2024 17:00	74.16	73.21	74.04	73.47	278,878.00
01.05.2024 17:30	73.625	73.095	73.5736	73.22	424,855.00
01.05.2024 18:00	73.49	72.905	73.23	72.905	692,810.00
01.05.2024 18:30	73.16	72.75	72.825	73.01	704,823.00
01.05.2024 19:00	73.51	72.97	72.97	73.35	1,082,653.00
01.05.2024 19:30	73.4	73.1	73.315	73.3	1,350,905.00
01.05.2024 20:00	73.51	73.23	73.3	73.405	1,392,907.00
01.05.2024 20:30	73.5699	73.17	73.4596	73.17	1,537,460.00
01.05.2024 21:00	73.37	73.08	73.28	73.37	1,948,479.00
01.05.2024 21:30	73.78	72.9	73.39	73.765	2,470,683.00
01.05.2024 22:00	74.075	73.355	74.05	73.715	2,995,811.00
01.05.2024 22:30	73.545	72.98	73.545	72.98	3,335,066.00
02.05.2024 16:30	74.24	73.0796	74	73.315	35,854.00
02.05.2024 17:00	73.52	73.09	73.305	73.52	98,439.00
02.05.2024 17:30	73.725	73.2768	73.52	73.49	152,711.00
02.05.2024 18:00	73.6643	73.245	73.45	73.265	186,865.00
02.05.2024 18:30	73.5899	73.24	73.3805	73.42	259,020.00
02.05.2024 19:00	73.97	73.395	73.41	73.56	280,122.00
02.05.2024 19:30	73.89	73.565	73.565	73.85	346,502.00
02.05.2024 20:00	74.34	73.94	74.01	74.34	554,780.00
02.05.2024 20:30	74.5	74.32	74.42	74.4	488,457.00
02.05.2024 21:00	74.79	74.36	74.38	74.5901	728,540.00
02.05.2024 21:30	74.89	74.62	74.62	74.84	773,604.00
02.05.2024 22:00	74.99	74.7	74.78	74.79	772,822.00
02.05.2024 22:30	74.925	74.54	74.6601	74.925	1,023,953.00
03.05.2024 16:30	77.335	75.71	76.3	77.325	109,835.00
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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2023	123.96	121.96	122.03	123.77	750,203.00
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