גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > איליי לילי > גרפים

עדכון אחרון 19:28

תמצית

גרפים

עסקאות

פורום

חדשות

מניית איליי לילי

Eli Lilly

מניה LLY ניו-יורק USD

שער

776.60

שינוי

-0.58%

שינוי ב USD

-4.51

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	779.47	779.47	779.47	779.47	0.00
16:50	776.6	776.6	776.6	776.6	84,899.00
17:00	773.2	773.2	773.2	773.2	84,996.00
17:10	770.55	770.55	770.55	770.55	127,919.00
17:20	771.615	771.615	771.615	771.615	83,422.00
17:30	774.845	774.845	774.845	774.845	43,499.00
17:40	776.4169	776.4169	776.4169	776.4169	69,223.00
17:50	776.52	776.52	776.52	776.52	49,803.00
18:00	776.3329	776.3329	776.3329	776.3329	35,968.00
18:10	778.87	778.87	778.87	778.87	57,885.00
18:20	775.8	775.8	775.8	775.8	44,255.00
18:30	774.32	774.32	774.32	774.32	38,723.00
18:40	776.5799	776.5799	776.5799	776.5799	34,830.00
18:50	777.49	777.49	777.49	777.49	21,715.00
19:00	776.05	776.05	776.05	776.05	38,526.00
19:10	773.231	773.231	773.231	773.231	39,310.00
19:20	774.92	774.92	774.92	774.92	22,044.00
19:30	776.99	776.99	776.99	776.99	36,836.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	735.76	728.345	728.935	732.1	13,734,966.00
26.04.2024 17:30	735.345	731.305	731.985	734.11	16,425,299.00
26.04.2024 18:00	736.165	733.65	734.195	734.66	23,154,075.00
26.04.2024 18:30	737.415	734.45	735.35	734.45	28,909,437.00
26.04.2024 19:00	735.7655	732.72	734.345	734.68	31,664,590.00
26.04.2024 19:30	736.305	734.3183	734.795	735.195	30,908,693.00
26.04.2024 20:00	736.74	735.18	735.32	736.0331	48,123,134.00
26.04.2024 20:30	736.58	735.3402	736	735.62	36,500,925.00
26.04.2024 21:00	735.64	734.22	735.27	734.47	43,958,220.00
26.04.2024 21:30	735.54	732.995	734.44	733.2	49,157,854.00
26.04.2024 22:00	734.685	732.2	733.34	734.685	41,767,803.00
26.04.2024 22:30	734.77	732.91	734.625	733.07	52,169,716.00
29.04.2024 16:30	737.28	732.3758	735.89	734.38	6,723,864.00
29.04.2024 17:00	740.44	734.585	734.585	739.415	16,434,195.00
29.04.2024 17:30	740.02	732.85	739.3925	733.535	17,420,321.00
29.04.2024 18:00	734.08	731.49	734.08	731.65	23,043,703.00
29.04.2024 18:30	732.745	729.63	731.29	732.745	35,732,029.00
29.04.2024 19:00	732.91	731.5	732.47	732.515	45,501,529.00
29.04.2024 19:30	734.34	732	732.55	733.715	47,906,223.00
29.04.2024 20:00	736.4	733.16	733.73	735.82	37,876,097.00
29.04.2024 20:30	735.86	733.22	735.86	733.8609	39,990,900.00
29.04.2024 21:00	735.38	732.67	732.74	734.14	57,764,963.00
29.04.2024 21:30	734.6899	732.595	733.89	733.955	54,813,430.00
29.04.2024 22:00	734.44	731.34	733.93	734.0007	67,864,400.00
29.04.2024 22:30	737.355	734.3	734.3	737.35	82,084,667.00
30.04.2024 16:30	793.08	770.56	775	790.85	59,830,936.00
30.04.2024 17:00	794.5869	785.37	790.5	790.025	109,469,975.00
30.04.2024 17:30	790.02	779.1	789.1435	779.78	112,304,848.00
30.04.2024 18:00	782.09	772.59	779.985	774.195	143,294,540.00
30.04.2024 18:30	775	769	774.68	772.49	183,806,020.00
30.04.2024 19:00	776.2599	770.64	771.88	776.2262	155,119,558.00
30.04.2024 19:30	777.175	769.6999	776.15	776.905	237,841,616.00
30.04.2024 20:00	780.4999	775.93	776.835	778.735	285,223,503.00
30.04.2024 20:30	780.5245	776.63	778.755	780.1799	209,232,852.00
30.04.2024 21:00	784.22	779.23	780.0499	783.44	335,303,505.00
30.04.2024 21:30	782.9402	778.9937	782.77	779.6275	262,809,780.00
30.04.2024 22:00	779.98	775.458	779.54	777.53	228,030,136.00
30.04.2024 22:30	782.81	776.48	777.53	781.56	282,050,734.00
01.05.2024 16:30	781.5	768.9	776.91	771.23	9,426,246.00
01.05.2024 17:00	775.85	768.765	770.4875	774.625	19,678,866.00
01.05.2024 17:30	778.38	774.218	775.97	776.91	19,677,438.00
01.05.2024 18:00	779.0206	774.15	776.99	775.0452	26,244,582.00
01.05.2024 18:30	777.49	773.886	774.96	773.886	39,541,178.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2023	411.54	399.26	407.00	404.20	3,869,686.00
03.05.2023	434.20	414.31	415.03	431.19	9,841,574.00
04.05.2023	432.70	425.22	431.45	428.44	3,956,647.00
05.05.2023	431.27	424.56	428.10	427.81	2,638,666.00
08.05.2023	435.00	423.00	426.20	432.72	2,477,236.00
09.05.2023	435.60	428.05	431.77	428.38	2,600,222.00
10.05.2023	438.39	426.06	426.06	435.92	2,765,340.00
11.05.2023	436.85	431.12	436.70	435.55	2,595,024.00
12.05.2023	445.54	434.42	440.16	434.43	3,937,031.00
15.05.2023	436.00	430.67	435.37	434.51	2,233,226.00
16.05.2023	438.48	430.66	434.20	436.65	2,127,936.00
17.05.2023	438.95	432.73	438.80	437.47	2,260,679.00
18.05.2023	439.52	433.59	436.51	437.89	2,267,619.00
19.05.2023	447.51	439.00	439.00	442.38	3,429,603.00
22.05.2023	454.95	432.39	444.31	433.99	4,394,046.00
23.05.2023	435.89	421.51	432.92	423.19	3,583,322.00
24.05.2023	428.96	420.26	424.00	425.77	3,101,414.00
25.05.2023	428.20	419.80	426.38	427.31	2,749,334.00
26.05.2023	431.67	423.67	424.90	425.79	2,338,165.00
30.05.2023	428.73	422.06	423.79	427.24	2,590,500.00
31.05.2023	430.56	424.01	427.00	429.46	3,897,036.00
01.06.2023	436.79	428.13	430.27	436.49	2,896,374.00
02.06.2023	444.70	436.78	439.96	441.53	1,422,612.00
05.06.2023	447.80	441.71	443.00	444.26	2,113,383.00
06.06.2023	448.87	440.02	444.26	443.07	1,469,329.00
07.06.2023	446.69	435.68	440.20	436.37	2,420,656.00
08.06.2023	447.47	432.34	435.88	445.66	2,003,275.00
09.06.2023	449.30	442.60	449.30	446.04	2,073,898.00
12.06.2023	446.99	438.68	446.15	445.31	2,566,469.00
13.06.2023	447.40	442.25	443.67	445.72	1,765,520.00
14.06.2023	448.78	443.54	444.29	447.72	2,162,423.00
15.06.2023	456.58	447.69	448.00	453.93	2,285,271.00
20.06.2023	454.88	445.11	445.86	451.95	2,460,066.00
21.06.2023	455.34	450.21	454.50	453.00	2,345,707.00
22.06.2023	462.26	453.82	455.00	457.68	2,907,547.00
23.06.2023	460.01	452.32	457.00	458.84	4,830,576.00
26.06.2023	465.26	448.92	465.26	452.76	3,196,641.00
27.06.2023	467.98	451.70	462.50	464.50	4,137,180.00
28.06.2023	468.53	457.32	468.51	458.70	2,840,623.00
29.06.2023	465.83	457.51	459.06	464.49	2,111,232.00
30.06.2023	469.87	464.00	464.65	468.98	3,162,559.00
03.07.2023	466.26	457.37	466.26	461.42	2,113,151.00
05.07.2023	467.25	460.00	462.10	465.70	2,128,645.00
06.07.2023	467.60	461.62	463.12	463.21	2,189,378.00
07.07.2023	463.61	451.24	462.33	452.08	2,913,588.00
10.07.2023	454.67	449.71	452.96	453.16	2,010,726.00
11.07.2023	450.56	437.61	450.00	439.39	3,569,040.00
12.07.2023	444.30	435.01	438.47	440.60	3,003,636.00
13.07.2023	442.24	434.34	440.23	434.70	2,862,769.00
14.07.2023	450.45	440.87	441.10	449.46	2,890,364.00
17.07.2023	450.62	443.26	449.45	447.14	2,347,106.00
18.07.2023	453.32	445.04	446.95	451.20	2,236,539.00
19.07.2023	455.00	448.56	451.40	453.56	2,211,531.00
20.07.2023	465.22	455.00	455.15	463.82	2,620,306.00
21.07.2023	467.04	461.97	465.41	462.04	2,225,911.00
24.07.2023	465.64	457.67	462.00	459.32	1,890,225.00
25.07.2023	460.92	456.60	457.76	457.54	1,735,236.00
26.07.2023	455.00	446.56	455.00	453.59	1,957,378.00
27.07.2023	458.68	452.25	453.32	454.99	1,879,800.00
28.07.2023	459.57	451.78	455.13	458.48	1,437,442.00
31.07.2023	459.02	450.80	459.02	454.55	2,109,730.00
01.08.2023	457.37	451.45	455.35	453.09	1,572,596.00
02.08.2023	461.64	451.32	455.23	454.48	2,366,228.00
03.08.2023	454.10	448.26	450.77	449.16	2,395,059.00
04.08.2023	452.47	446.89	449.24	449.49	1,862,130.00
07.08.2023	455.00	450.58	453.25	454.08	2,396,967.00
08.08.2023	538.00	502.71	506.00	521.60	15,044,700.00
09.08.2023	532.53	516.89	520.37	526.23	5,334,609.00
10.08.2023	528.74	519.99	523.47	521.34	4,072,950.00
11.08.2023	531.81	520.00	523.72	528.28	2,515,716.00
14.08.2023	542.30	529.25	531.28	538.00	3,964,482.00
15.08.2023	547.29	533.78	537.73	546.62	2,820,548.00
16.08.2023	552.87	542.50	547.40	546.24	2,540,064.00
17.08.2023	548.80	537.39	543.21	537.66	2,507,009.00
18.08.2023	547.77	533.90	535.03	546.43	2,953,535.00
21.08.2023	553.50	545.75	546.99	550.05	2,303,478.00
22.08.2023	556.09	547.28	549.53	553.66	1,936,024.00
23.08.2023	557.40	548.21	556.72	553.36	2,119,550.00
24.08.2023	556.98	547.30	552.70	548.00	1,773,858.00
25.08.2023	556.09	547.08	549.63	553.65	1,767,383.00
28.08.2023	556.23	550.12	550.13	553.92	1,372,217.00
29.08.2023	556.34	549.86	553.45	553.90	1,693,426.00
30.08.2023	557.75	547.04	555.01	547.99	2,101,841.00
31.08.2023	557.41	543.00	547.02	554.20	3,034,131.00
01.09.2023	559.21	553.51	556.32	557.11	1,877,023.00
05.09.2023	561.93	556.71	559.23	558.19	2,212,041.00
06.09.2023	561.59	552.70	561.02	559.95	2,352,275.00
07.09.2023	576.31	562.62	564.19	573.23	3,646,943.00
08.09.2023	587.55	571.22	572.33	586.46	4,304,770.00
11.09.2023	598.16	584.48	587.15	595.56	3,873,048.00
12.09.2023	601.13	587.85	590.97	599.30	3,209,228.00
13.09.2023	600.75	591.70	594.66	598.88	3,123,023.00
14.09.2023	601.84	590.01	599.24	591.61	3,240,841.00
15.09.2023	594.06	575.06	592.00	575.66	5,926,384.00
18.09.2023	578.00	564.41	578.00	571.28	2,687,828.00
19.09.2023	578.41	570.63	571.62	574.96	2,184,014.00
20.09.2023	575.25	569.19	573.42	569.64	1,856,691.00
21.09.2023	568.00	542.50	567.19	550.13	4,047,666.00
22.09.2023	555.49	547.63	548.81	550.54	2,339,900.00
25.09.2023	552.66	545.75	550.10	552.29	1,684,597.00
26.09.2023	554.13	548.00	550.70	550.01	1,839,544.00
27.09.2023	551.69	543.66	549.89	549.76	2,002,609.00
28.09.2023	551.68	541.40	551.32	544.45	2,177,723.00
29.09.2023	546.09	532.20	545.49	537.13	2,946,220.00
02.10.2023	540.64	526.81	536.01	538.29	2,802,053.00
03.10.2023	537.34	516.57	536.00	525.19	3,257,492.00
04.10.2023	536.17	523.63	525.56	531.46	2,151,040.00
05.10.2023	542.50	531.61	533.54	541.48	2,948,021.00
06.10.2023	566.36	542.71	544.00	565.22	4,734,479.00
09.10.2023	579.79	563.58	564.02	571.76	4,207,275.00
10.10.2023	585.95	569.73	570.00	579.31	3,506,562.00
11.10.2023	608.79	585.01	596.20	605.28	5,838,692.00
12.10.2023	613.00	602.20	605.46	610.50	4,038,457.00
13.10.2023	629.97	602.56	617.89	609.20	3,962,128.00
16.10.2023	621.98	608.43	610.99	616.64	2,887,577.00
17.10.2023	620.40	602.53	619.00	608.31	2,908,914.00
18.10.2023	615.88	603.24	607.24	607.24	2,045,647.00
19.10.2023	605.00	578.34	605.00	590.80	3,488,175.00
20.10.2023	596.92	580.88	590.00	584.64	3,645,283.00
23.10.2023	588.34	576.14	586.06	576.65	2,777,351.00
24.10.2023	594.52	579.10	580.00	592.43	2,630,433.00
25.10.2023	599.70	585.87	596.94	586.46	2,277,532.00
26.10.2023	581.00	566.16	580.00	568.10	2,829,717.00
27.10.2023	570.81	556.64	563.01	560.23	2,715,049.00
30.10.2023	573.21	562.55	571.21	565.71	2,290,472.00
31.10.2023	569.61	547.61	568.97	553.93	3,659,875.00
01.11.2023	558.43	551.26	555.00	554.46	2,928,321.00
02.11.2023	597.44	571.99	578.33	580.29	5,178,539.00
03.11.2023	582.99	567.18	578.43	567.81	3,055,140.00
06.11.2023	597.71	571.01	571.10	595.19	3,974,480.00
07.11.2023	601.94	590.13	597.00	599.93	3,166,466.00
08.11.2023	625.87	592.18	607.66	619.13	7,752,128.00
09.11.2023	615.65	583.43	614.76	591.32	6,269,002.00
10.11.2023	598.86	586.00	595.00	597.71	3,641,760.00
13.11.2023	618.75	578.15	594.35	612.71	5,737,097.00
14.11.2023	616.04	602.67	608.22	610.82	3,815,327.00
15.11.2023	612.91	584.42	610.88	588.54	4,277,416.00
16.11.2023	595.09	581.75	591.50	588.75	3,027,773.00
17.11.2023	596.18	587.21	592.45	591.71	2,619,014.00
20.11.2023	604.86	590.69	591.44	597.60	2,797,271.00
21.11.2023	601.56	591.77	598.44	592.60	1,849,321.00
22.11.2023	599.18	586.75	595.40	595.09	2,051,844.00
24.11.2023	603.50	596.98	598.36	601.10	1,341,644.00
27.11.2023	603.69	591.14	601.17	591.53	2,623,768.00
28.11.2023	595.38	589.36	592.00	591.60	1,789,843.00
29.11.2023	594.54	584.44	592.20	591.86	1,907,748.00
30.11.2023	596.23	586.21	591.46	591.04	5,596,803.00
01.12.2023	601.97	583.00	591.70	584.04	3,623,060.00
04.12.2023	587.09	574.33	582.13	585.68	2,574,133.00
05.12.2023	591.80	579.37	583.28	588.15	1,959,735.00
06.12.2023	593.90	584.40	590.74	589.25	2,078,086.00
07.12.2023	588.87	577.61	588.28	588.27	2,092,875.00
08.12.2023	598.30	584.77	589.00	598.05	2,439,760.00
11.12.2023	601.19	567.41	598.66	584.04	5,610,374.00
12.12.2023	585.85	578.17	582.00	584.76	2,822,194.00
13.12.2023	598.67	582.31	583.26	597.50	3,072,541.00
14.12.2023	594.50	568.69	594.50	573.67	5,261,682.00
15.12.2023	573.71	561.92	572.10	572.04	5,276,549.00
18.12.2023	583.05	575.70	576.47	579.76	2,979,162.00
19.12.2023	585.11	577.25	580.25	579.81	2,191,326.00
20.12.2023	579.86	570.03	576.48	570.21	2,604,834.00
21.12.2023	575.00	567.02	571.41	572.00	1,775,143.00
22.12.2023	575.90	567.42	573.02	570.39	2,223,105.00
26.12.2023	572.77	567.64	569.50	570.67	1,678,158.00
27.12.2023	583.68	570.50	570.50	581.51	2,160,972.00
28.12.2023	586.69	580.00	581.98	580.85	1,966,713.00
29.12.2023	586.17	579.47	582.85	582.92	1,989,675.00
02.01.2024	592.72	579.05	580.41	592.20	3,204,125.00
03.01.2024	619.84	598.80	600.00	617.70	5,108,016.00
04.01.2024	636.41	613.27	625.26	614.50	6,225,709.00
05.01.2024	619.94	610.19	614.00	618.55	2,376,496.00
08.01.2024	626.06	609.59	622.43	626.03	2,445,728.00
09.01.2024	634.42	623.72	630.10	625.48	2,900,318.00
10.01.2024	637.05	625.76	628.49	630.19	2,602,756.00
11.01.2024	639.76	628.14	634.39	635.08	1,939,120.00
12.01.2024	644.00	633.01	638.20	642.92	2,008,224.00
16.01.2024	647.73	633.67	643.91	634.57	2,403,681.00
17.01.2024	640.52	625.19	639.45	628.91	2,099,742.00
18.01.2024	623.88	612.70	621.28	623.35	3,359,560.00
19.01.2024	629.59	620.00	622.39	628.58	2,966,381.00
22.01.2024	632.64	625.00	630.00	630.88	2,014,482.00
23.01.2024	630.00	614.82	627.69	629.68	2,507,813.00
24.01.2024	643.16	632.00	633.52	633.70	2,235,118.00
25.01.2024	632.61	624.68	627.37	627.62	2,403,836.00
26.01.2024	639.60	630.50	637.35	639.25	2,386,362.00
29.01.2024	645.65	639.77	641.50	645.00	2,668,235.00
30.01.2024	646.80	641.00	645.70	644.98	1,949,092.00
31.01.2024	663.55	637.00	650.38	645.61	4,615,619.00
01.02.2024	660.52	643.17	647.33	660.43	2,470,485.00
02.02.2024	672.61	659.73	662.38	667.65	2,983,036.00
05.02.2024	711.88	682.53	691.02	706.20	7,346,280.00
06.02.2024	742.00	691.10	742.00	705.03	8,138,992.00
07.02.2024	740.99	707.02	710.38	725.38	5,777,152.00
08.02.2024	741.00	725.75	728.32	735.68	4,480,552.00
09.02.2024	745.70	733.61	735.50	740.16	2,822,082.00
12.02.2024	740.80	726.45	740.80	737.26	2,928,354.00
13.02.2024	742.98	730.18	730.18	742.97	2,852,351.00
14.02.2024	764.05	745.00	745.82	757.31	3,296,542.00
15.02.2024	762.99	750.01	755.80	757.78	2,434,049.00
16.02.2024	794.47	763.50	771.03	782.06	4,995,568.00
20.02.2024	793.38	753.20	790.00	755.66	4,592,349.00
21.02.2024	749.50	733.24	738.08	745.91	3,501,081.00
22.02.2024	775.12	756.27	763.58	769.64	3,102,960.00
23.02.2024	777.65	762.26	774.00	769.54	2,339,324.00
26.02.2024	780.22	769.12	771.30	771.92	2,239,275.00
27.02.2024	772.95	745.44	754.90	765.00	2,707,720.00
28.02.2024	763.00	751.66	762.25	757.64	2,697,071.00
29.02.2024	756.46	744.03	753.08	753.68	3,896,961.00
01.03.2024	784.08	764.13	769.02	782.12	4,235,991.00
04.03.2024	800.78	786.16	796.44	792.28	3,848,281.00
05.03.2024	788.53	769.28	785.31	777.59	3,159,000.00
06.03.2024	787.85	774.00	784.29	779.77	2,504,439.00
07.03.2024	792.99	761.12	771.84	780.16	3,940,209.00
08.03.2024	780.00	755.00	780.00	762.14	4,032,915.00
11.03.2024	756.80	727.62	752.21	734.37	3,965,980.00
12.03.2024	755.97	738.01	740.96	754.95	2,678,233.00
13.03.2024	760.77	745.71	757.00	757.84	2,356,692.00
14.03.2024	768.00	749.40	764.95	760.73	2,646,365.00
15.03.2024	760.89	747.71	755.38	754.17	3,729,125.00
18.03.2024	769.68	758.25	762.28	762.66	2,520,304.00
19.03.2024	773.85	755.00	758.44	772.78	2,554,939.00
20.03.2024	773.16	756.64	770.11	772.86	2,034,901.00
21.03.2024	780.54	758.88	774.00	770.26	3,011,576.00
22.03.2024	777.00	767.28	770.00	770.61	1,977,057.00
25.03.2024	778.49	768.15	771.10	773.14	1,805,211.00
26.03.2024	778.33	769.00	774.20	774.90	2,098,480.00
27.03.2024	785.26	767.38	778.71	778.18	2,296,672.00
28.03.2024	793.67	776.44	780.32	777.96	3,208,278.00
01.04.2024	777.50	753.82	776.00	760.55	2,859,258.00
02.04.2024	765.07	753.50	755.07	763.96	2,553,009.00
03.04.2024	787.25	765.41	765.69	775.99	2,962,718.00
04.04.2024	787.90	767.82	781.54	768.08	2,333,741.00
05.04.2024	786.71	763.09	765.47	784.21	2,103,715.00
08.04.2024	785.20	773.35	785.02	777.29	1,652,412.00
09.04.2024	777.82	750.65	777.64	757.24	2,451,904.00
10.04.2024	765.26	746.83	751.28	761.98	1,658,297.00
11.04.2024	763.33	750.67	759.78	759.59	1,589,273.00
12.04.2024	763.50	749.78	759.57	751.64	2,473,402.00
15.04.2024	768.00	749.52	760.07	750.77	2,293,007.00
16.04.2024	753.14	743.00	751.68	746.74	2,501,772.00
17.04.2024	771.83	744.88	759.20	750.77	3,051,595.00
18.04.2024	752.20	743.77	749.42	745.95	1,701,479.00
19.04.2024	750.01	722.07	749.16	726.31	3,486,734.00
22.04.2024	737.88	725.42	729.74	731.33	2,272,708.00
23.04.2024	746.16	731.44	741.20	745.69	2,009,138.00
24.04.2024	752.64	728.78	752.64	732.20	2,053,660.00
25.04.2024	727.99	718.30	725.00	724.87	2,600,359.00
26.04.2024	737.45	721.00	723.48	733.51	2,000,778.00
29.04.2024	740.58	729.61	735.75	737.20	2,667,811.00
30.04.2024	795.50	767.66	775.00	781.10	7,347,658.00

צרו איתנו קשר *5988