גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > רסמד > גרפים

עדכון אחרון 17:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית רסמד

ResMed

מניה RMD ניו-יורק USD

שער

217.62

שינוי

-0.44%

שינוי ב USD

-0.95

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	217.65	217.65	217.65	217.65	0.00
16:50	217.18	217.18	217.18	217.18	3,115.00
17:00	218.285	218.285	218.285	218.285	4,490.00
17:10	217.71	217.71	217.71	217.71	4,862.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.05.2024 17:00	222.96	221.08	221.08	222.83	202,305.00
16.05.2024 17:30	222.83	221.09	222.83	221.46	318,895.00
16.05.2024 18:00	221.7625	220.835	221.41	221.62	490,886.00
16.05.2024 18:30	221.78	221.435	221.58	221.435	724,932.00
16.05.2024 19:00	221.73	220.765	221.4	220.765	1,387,966.00
16.05.2024 19:30	220.89	220.475	220.69	220.77	1,128,152.00
16.05.2024 20:00	220.97	220.05	220.65	220.43	2,112,437.00
16.05.2024 20:30	220.63	220.32	220.48	220.47	1,751,194.00
16.05.2024 21:00	220.42	219.745	220.27	220.345	2,209,302.00
16.05.2024 21:30	220.92	220.305	220.305	220.91	2,700,806.00
16.05.2024 22:00	221.24	220.725	220.95	220.86	3,150,478.00
16.05.2024 22:30	220.96	219.91	220.81	219.91	4,661,171.00
17.05.2024 16:30	219.9975	219	219.82	219.5	118,375.00
17.05.2024 17:00	219.32	218.33	219.32	218.58	186,818.00
17.05.2024 17:30	218.89	217.9	218.71	218	379,470.00
17.05.2024 18:00	218.325	217.61	217.96	217.61	435,024.00
17.05.2024 18:30	218.145	217.54	217.59	218.03	496,864.00
17.05.2024 19:00	218.695	218.02	218.04	218.6	571,247.00
17.05.2024 19:30	218.77	218.55	218.72	218.56	439,115.00
17.05.2024 20:00	218.57	218.29	218.57	218.4059	521,775.00
17.05.2024 20:30	218.79	218.37	218.39	218.67	487,735.00
17.05.2024 21:00	218.69	218.01	218.69	218.08	669,198.00
17.05.2024 21:30	218.36	217.53	218.3	218.285	654,932.00
17.05.2024 22:00	218.69	218.21	218.21	218.64	964,770.00
17.05.2024 22:30	218.81	218.21	218.6	218.74	2,633,060.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.05.2023	227.36	223.60	223.64	225.46	557,934.00
23.05.2023	225.30	221.10	224.07	222.71	541,091.00
24.05.2023	221.79	219.94	221.06	220.40	562,855.00
25.05.2023	221.40	216.84	219.91	216.97	666,031.00
26.05.2023	218.44	214.79	217.16	215.44	698,713.00
30.05.2023	214.86	209.73	214.76	209.98	1,041,758.00
31.05.2023	212.00	207.31	210.60	210.79	3,374,249.00
01.06.2023	218.73	211.31	211.86	218.69	789,000.00
02.06.2023	221.19	218.15	219.82	221.02	218,520.00
05.06.2023	222.45	219.97	219.79	222.12	413,649.00
06.06.2023	224.70	221.06	222.99	221.99	567,038.00
07.06.2023	221.39	212.60	221.37	214.77	780,599.00
08.06.2023	215.19	212.56	213.89	214.93	512,343.00
09.06.2023	215.40	212.62	215.40	213.53	511,996.00
12.06.2023	214.96	212.72	213.53	214.70	674,660.00
13.06.2023	217.60	214.53	217.00	214.77	574,268.00
14.06.2023	219.83	215.29	216.14	216.64	908,984.00
15.06.2023	219.35	214.72	216.27	218.98	472,256.00
20.06.2023	218.49	215.08	218.04	216.81	573,041.00
21.06.2023	217.68	215.62	215.98	216.75	841,136.00
22.06.2023	217.94	216.29	217.94	216.52	524,457.00
23.06.2023	216.88	215.19	216.22	215.27	898,606.00
26.06.2023	215.38	211.43	215.38	214.49	432,677.00
27.06.2023	215.42	212.61	215.42	214.10	552,388.00
28.06.2023	214.95	212.70	214.10	214.68	608,440.00
29.06.2023	217.33	214.12	214.30	216.23	765,860.00
30.06.2023	220.99	217.96	218.19	218.50	852,688.00
03.07.2023	218.21	213.60	217.21	214.65	487,331.00
05.07.2023	218.09	213.50	214.08	216.44	818,186.00
06.07.2023	216.29	213.93	214.95	215.00	644,376.00
07.07.2023	217.29	214.12	214.65	215.80	587,659.00
10.07.2023	217.64	215.54	216.35	216.61	349,436.00
11.07.2023	218.11	215.85	216.62	216.91	502,253.00
12.07.2023	219.00	216.25	218.68	216.88	486,221.00
13.07.2023	221.07	217.47	219.80	218.69	571,192.00
14.07.2023	223.82	218.96	218.96	222.35	595,169.00
17.07.2023	222.65	220.15	222.22	220.77	434,400.00
18.07.2023	222.42	219.10	220.06	221.12	427,501.00
19.07.2023	222.72	217.66	221.38	218.05	490,017.00
20.07.2023	220.42	218.54	219.05	219.29	474,923.00
21.07.2023	220.23	217.50	219.24	219.94	603,546.00
24.07.2023	220.21	217.32	219.97	218.16	839,079.00
25.07.2023	221.73	217.88	218.15	219.99	673,435.00
26.07.2023	222.62	220.51	221.00	221.63	612,503.00
27.07.2023	226.42	221.39	224.75	221.50	826,597.00
28.07.2023	223.88	221.31	222.91	223.17	539,802.00
31.07.2023	227.32	221.43	224.23	222.35	908,254.00
01.08.2023	229.97	224.12	224.12	225.35	711,829.00
02.08.2023	225.49	221.46	224.08	222.15	599,571.00
03.08.2023	221.82	219.75	220.59	219.95	704,288.00
04.08.2023	199.61	178.16	198.50	179.25	2,883,211.00
07.08.2023	191.99	184.72	190.26	186.67	2,994,645.00
08.08.2023	185.00	176.14	184.54	179.27	2,660,311.00
09.08.2023	181.49	176.27	179.17	176.92	1,489,054.00
10.08.2023	181.33	177.03	178.47	177.13	2,071,938.00
11.08.2023	179.96	177.60	178.10	179.47	1,120,645.00
14.08.2023	181.59	178.67	180.01	180.85	1,217,785.00
15.08.2023	184.02	180.80	181.60	183.35	1,177,681.00
16.08.2023	183.16	173.23	181.81	173.71	1,745,838.00
17.08.2023	173.16	162.48	172.10	164.80	2,851,836.00
18.08.2023	167.67	164.27	166.30	165.67	1,868,183.00
21.08.2023	168.69	164.98	166.58	165.89	1,582,304.00
22.08.2023	165.87	162.43	165.66	162.58	1,486,700.00
23.08.2023	164.22	161.88	163.39	162.00	1,609,053.00
24.08.2023	162.56	158.88	162.32	159.74	1,455,073.00
25.08.2023	162.37	160.09	160.31	160.98	1,063,774.00
28.08.2023	164.23	160.72	162.17	161.88	1,186,415.00
29.08.2023	163.99	160.96	162.56	163.93	798,090.00
30.08.2023	167.08	164.08	164.13	164.18	1,017,495.00
31.08.2023	165.56	159.40	164.82	159.59	2,033,684.00
01.09.2023	161.36	157.73	161.15	159.19	1,977,881.00
05.09.2023	157.08	152.26	155.74	153.89	2,347,102.00
06.09.2023	155.40	151.46	155.40	153.33	3,263,375.00
07.09.2023	153.95	149.19	153.35	150.50	1,813,609.00
08.09.2023	149.60	146.44	149.43	147.95	1,505,761.00
11.09.2023	154.78	149.54	150.00	151.51	2,500,573.00
12.09.2023	152.20	147.49	151.51	148.97	1,447,480.00
13.09.2023	148.67	146.05	147.04	146.34	1,664,819.00
14.09.2023	148.04	146.18	147.23	147.64	2,186,706.00
15.09.2023	148.12	145.00	147.96	145.39	2,390,855.00
18.09.2023	147.46	145.66	145.66	146.05	1,558,090.00
19.09.2023	146.26	142.68	145.45	143.69	1,434,175.00
20.09.2023	145.49	141.01	144.37	141.12	1,196,195.00
21.09.2023	140.33	136.22	139.78	136.29	1,526,708.00
22.09.2023	138.56	136.43	137.75	136.61	1,523,361.00
25.09.2023	138.41	136.20	136.20	138.29	1,608,206.00
26.09.2023	143.91	140.00	140.00	143.20	1,819,072.00
27.09.2023	150.64	145.61	145.61	148.65	2,970,837.00
28.09.2023	152.79	148.99	151.66	150.05	1,890,932.00
29.09.2023	151.78	147.40	150.90	147.87	1,693,923.00
02.10.2023	147.93	145.06	145.92	145.75	1,229,588.00
03.10.2023	145.63	143.37	144.69	144.59	1,132,159.00
04.10.2023	148.27	144.26	145.01	148.01	1,944,214.00
05.10.2023	146.84	142.40	146.02	145.52	2,048,919.00
06.10.2023	149.41	145.24	146.92	146.59	1,910,446.00
09.10.2023	147.23	142.22	144.11	146.54	1,651,469.00
10.10.2023	150.83	147.31	148.37	150.41	1,564,765.00
11.10.2023	150.23	140.27	149.12	144.23	2,364,778.00
12.10.2023	143.10	136.02	141.51	136.30	1,451,475.00
13.10.2023	140.43	136.08	136.12	140.25	1,568,863.00
16.10.2023	141.67	139.18	140.47	141.24	1,763,676.00
17.10.2023	142.37	139.19	139.70	141.84	1,100,755.00
18.10.2023	145.76	141.96	141.98	142.43	1,530,833.00
19.10.2023	144.80	141.59	142.14	142.29	997,954.00
20.10.2023	145.68	141.81	142.50	144.20	1,062,158.00
23.10.2023	148.74	145.19	148.07	146.63	1,651,387.00
24.10.2023	146.28	141.48	144.98	142.27	2,103,260.00
25.10.2023	142.32	139.51	141.08	140.50	1,254,291.00
26.10.2023	143.51	138.50	139.84	138.73	2,052,570.00
27.10.2023	146.27	132.24	144.82	134.65	3,016,937.00
30.10.2023	140.20	134.12	137.72	137.45	2,197,667.00
31.10.2023	142.46	138.55	138.58	141.22	1,335,062.00
01.11.2023	147.88	142.70	143.42	147.18	1,756,288.00
02.11.2023	151.16	147.76	150.51	150.10	1,995,505.00
03.11.2023	153.63	151.46	152.05	152.81	1,309,372.00
06.11.2023	156.16	153.01	153.94	153.88	1,399,937.00
07.11.2023	155.07	149.77	153.24	150.26	1,308,975.00
08.11.2023	153.00	146.70	152.50	148.78	1,399,598.00
09.11.2023	148.75	142.65	147.52	143.42	1,046,222.00
10.11.2023	143.89	141.27	142.80	143.60	1,239,558.00
13.11.2023	146.74	140.81	145.62	142.92	1,118,971.00
14.11.2023	148.20	144.29	145.23	147.31	865,801.00
15.11.2023	153.65	147.31	147.31	152.15	1,391,602.00
16.11.2023	150.90	148.60	149.96	148.90	1,216,130.00
17.11.2023	150.10	147.39	148.81	148.94	1,339,590.00
20.11.2023	152.16	148.03	148.45	151.21	886,742.00
21.11.2023	153.04	150.39	151.10	152.52	850,277.00
22.11.2023	154.24	152.08	153.99	152.61	428,138.00
24.11.2023	154.07	152.54	152.64	153.88	301,301.00
27.11.2023	153.73	152.32	152.67	152.57	540,776.00
28.11.2023	155.99	151.95	151.95	155.68	1,354,638.00
29.11.2023	164.10	158.48	158.50	158.85	1,736,996.00
30.11.2023	160.16	156.67	159.25	157.73	1,624,878.00
01.12.2023	159.74	156.39	157.45	159.64	688,611.00
04.12.2023	162.48	159.60	160.84	161.53	1,071,319.00
05.12.2023	163.03	160.16	160.84	160.95	780,207.00
06.12.2023	165.39	162.80	163.10	164.00	1,095,226.00
07.12.2023	164.74	162.05	163.84	163.49	816,107.00
08.12.2023	163.93	162.48	163.67	162.87	756,569.00
11.12.2023	164.24	162.18	162.18	163.54	533,639.00
12.12.2023	167.80	163.43	164.41	167.73	892,512.00
13.12.2023	172.41	165.84	166.84	172.10	785,400.00
14.12.2023	175.76	170.64	173.96	172.64	1,464,130.00
15.12.2023	172.90	168.37	171.25	169.05	1,553,084.00
18.12.2023	170.67	168.20	169.00	169.91	653,411.00
19.12.2023	173.99	171.38	171.38	173.58	639,605.00
20.12.2023	177.69	172.77	173.86	173.97	1,276,036.00
21.12.2023	177.32	172.42	175.36	174.81	856,576.00
22.12.2023	174.40	171.26	174.40	171.40	798,756.00
26.12.2023	173.55	171.01	171.34	173.39	474,767.00
27.12.2023	173.45	171.47	172.93	172.98	461,622.00
28.12.2023	180.44	172.52	178.51	173.00	641,762.00
29.12.2023	173.10	171.04	171.86	172.02	549,390.00
02.01.2024	172.84	169.44	171.29	171.78	575,513.00
03.01.2024	170.30	164.75	170.03	165.79	731,029.00
04.01.2024	168.13	164.12	164.58	167.58	580,486.00
05.01.2024	169.34	166.24	166.67	166.82	513,890.00
08.01.2024	173.30	166.90	167.69	172.77	812,978.00
09.01.2024	182.46	176.13	176.20	177.83	1,212,872.00
10.01.2024	178.89	175.28	176.58	177.29	962,587.00
11.01.2024	179.11	175.42	177.41	177.72	542,600.00
12.01.2024	179.56	172.57	178.56	173.90	722,262.00
16.01.2024	172.03	169.24	171.71	170.21	1,072,303.00
17.01.2024	171.57	168.29	171.46	170.71	752,401.00
18.01.2024	173.36	170.39	171.78	172.76	914,815.00
19.01.2024	173.37	170.48	173.37	172.54	612,190.00
22.01.2024	179.10	173.98	174.00	176.82	844,622.00
23.01.2024	178.53	173.33	177.32	174.97	585,101.00
24.01.2024	177.77	171.66	175.47	171.78	1,276,609.00
25.01.2024	190.04	181.10	189.56	186.35	2,471,711.00
26.01.2024	195.74	187.00	187.98	190.15	2,336,782.00
29.01.2024	197.85	188.50	189.95	191.23	1,625,866.00
30.01.2024	192.34	189.68	190.80	191.38	730,016.00
31.01.2024	193.04	189.76	192.31	190.20	756,986.00
01.02.2024	193.83	189.80	190.44	193.66	823,412.00
02.02.2024	193.27	190.89	191.98	191.86	617,551.00
05.02.2024	192.44	190.09	191.20	190.11	792,317.00
06.02.2024	192.64	186.07	190.29	190.72	1,286,091.00
07.02.2024	190.51	186.52	190.35	186.59	978,710.00
08.02.2024	186.07	181.74	185.68	183.75	890,797.00
09.02.2024	185.95	182.27	184.84	184.63	747,323.00
12.02.2024	184.00	179.72	179.87	182.52	880,430.00
13.02.2024	181.62	178.49	179.65	179.17	731,141.00
14.02.2024	180.98	178.74	179.55	180.55	468,274.00
15.02.2024	184.24	180.31	182.47	182.61	603,616.00
16.02.2024	183.88	180.18	181.63	180.46	665,242.00
20.02.2024	181.05	179.18	180.46	180.66	660,216.00
21.02.2024	180.83	178.64	180.50	180.29	620,069.00
22.02.2024	183.51	179.01	180.26	183.10	706,076.00
23.02.2024	185.80	183.10	183.10	184.04	675,511.00
26.02.2024	185.38	181.70	184.04	183.29	965,448.00
27.02.2024	184.10	180.96	183.15	180.99	666,747.00
28.02.2024	181.16	171.99	180.99	173.96	1,409,864.00
29.02.2024	174.74	171.67	174.43	173.72	1,612,664.00
01.03.2024	175.79	170.56	173.25	174.61	818,264.00
04.03.2024	181.18	175.21	176.20	180.72	1,068,889.00
05.03.2024	181.18	176.32	181.18	177.63	659,137.00
06.03.2024	184.35	178.92	178.98	184.28	1,028,228.00
07.03.2024	194.26	188.91	190.00	192.60	1,359,312.00
08.03.2024	194.79	185.97	192.00	188.44	980,928.00
11.03.2024	189.87	184.38	185.55	189.75	1,332,002.00
12.03.2024	194.71	188.79	189.25	193.78	1,390,721.00
13.03.2024	194.23	191.68	193.68	192.47	930,259.00
14.03.2024	194.37	190.45	192.47	191.75	1,533,602.00
15.03.2024	190.41	187.84	188.84	190.05	1,438,150.00
18.03.2024	192.04	190.17	191.04	190.96	859,628.00
19.03.2024	193.08	190.20	190.90	193.02	1,021,996.00
20.03.2024	193.02	190.18	191.69	192.38	1,204,777.00
21.03.2024	194.39	192.36	193.45	193.73	1,109,767.00
22.03.2024	193.82	191.12	193.60	192.05	1,130,257.00
25.03.2024	194.59	191.82	192.50	193.31	1,836,118.00
26.03.2024	195.66	192.99	193.50	194.18	1,108,590.00
27.03.2024	196.75	194.21	195.49	196.33	567,400.00
28.03.2024	198.54	196.47	197.14	198.03	622,618.00
01.04.2024	198.31	189.24	198.31	189.32	1,517,659.00
02.04.2024	188.29	182.29	187.59	184.36	983,702.00
03.04.2024	189.04	185.39	185.99	186.04	1,453,515.00
04.04.2024	188.15	184.84	187.60	185.00	870,016.00
05.04.2024	189.56	185.02	185.02	188.76	749,038.00
08.04.2024	188.96	187.50	188.61	187.76	773,961.00
09.04.2024	194.38	187.98	189.00	194.27	988,049.00
10.04.2024	194.62	190.52	190.72	193.80	915,275.00
11.04.2024	195.14	189.40	195.14	189.51	696,180.00
12.04.2024	189.41	184.39	188.62	185.86	659,893.00
15.04.2024	189.29	184.78	187.95	185.09	605,408.00
16.04.2024	186.71	183.37	184.46	184.86	411,881.00
17.04.2024	183.40	172.19	182.00	173.83	3,003,448.00
18.04.2024	179.80	176.33	177.40	177.61	1,583,061.00
19.04.2024	179.43	176.92	179.15	178.85	1,212,404.00
22.04.2024	180.81	178.49	180.00	180.35	1,124,931.00
23.04.2024	184.83	181.70	182.59	184.25	1,200,340.00
24.04.2024	186.88	183.02	185.88	183.78	973,421.00
25.04.2024	184.30	179.00	183.07	183.42	1,116,443.00
26.04.2024	218.38	201.86	203.02	218.06	4,327,735.00
29.04.2024	217.23	210.20	214.11	217.19	2,159,958.00
30.04.2024	215.41	211.55	215.03	213.99	1,634,569.00
01.05.2024	217.30	211.36	212.65	215.01	1,301,001.00
02.05.2024	218.25	213.22	215.50	218.15	1,146,021.00
03.05.2024	221.40	216.72	219.63	216.98	641,038.00
06.05.2024	218.49	215.42	218.14	216.94	842,076.00
07.05.2024	217.29	215.70	217.20	216.16	807,010.00
08.05.2024	212.92	210.39	211.37	212.88	982,438.00
09.05.2024	217.51	211.97	212.64	216.84	800,407.00
10.05.2024	217.55	212.95	216.00	213.82	635,225.00
13.05.2024	219.40	213.82	215.00	217.89	781,051.00
14.05.2024	219.79	213.82	216.27	215.85	724,015.00
15.05.2024	221.79	217.67	218.07	220.63	637,449.00
16.05.2024	222.96	218.80	220.14	219.92	648,906.00
17.05.2024	220.04	217.53	219.82	218.57	450,551.00

צרו איתנו קשר *5988