גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'אב > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'אב

Chubb

מניה CB ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	330.82	330.82	330.82	330.82	0.00
16:50	331.95	331.95	331.95	331.95	11,286.00
17:00	331.49	331.49	331.49	331.49	19,063.00
17:10	332.575	332.575	332.575	332.575	19,822.00
17:20	332.26	332.26	332.26	332.26	18,912.00
17:30	333.01	333.01	333.01	333.01	12,208.00
17:40	333.1399	333.1399	333.1399	333.1399	9,793.00
17:50	332.985	332.985	332.985	332.985	7,507.00
18:00	333.48	333.48	333.48	333.48	8,369.00
18:10	333.21	333.21	333.21	333.21	8,136.00
18:20	334.035	334.035	334.035	334.035	12,424.00
18:30	334.76	334.76	334.76	334.76	7,080.00
18:40	334.94	334.94	334.94	334.94	14,288.00
18:50	335.45	335.45	335.45	335.45	8,824.00
19:00	334.67	334.67	334.67	334.67	11,717.00
19:10	335.09	335.09	335.09	335.09	6,958.00
19:20	335.465	335.465	335.465	335.465	4,941.00
19:30	335.45	335.45	335.45	335.45	9,579.00
19:40	335.68	335.68	335.68	335.68	6,155.00
19:50	335.5	335.5	335.5	335.5	12,438.00
20:00	335.69	335.69	335.69	335.69	5,710.00
20:10	335.62	335.62	335.62	335.62	7,576.00
20:20	335.775	335.775	335.775	335.775	7,008.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	325.54	324.15	325.54	325.08	1,255,702.00
18.06.2026 17:30	326.165	324.87	325.22	325.39	1,791,450.00
18.06.2026 18:00	325.0052	324	324.99	324.06	1,967,438.00
18.06.2026 18:30	325.465	323.84	323.88	324.65	2,728,930.00
18.06.2026 19:00	325.13	323.95	324.58	323.95	2,527,354.00
18.06.2026 19:30	324.2	323.385	324.095	323.385	2,772,286.00
18.06.2026 20:00	323.77	323.16	323.465	323.19	3,481,675.00
18.06.2026 20:30	323.36	323.03	323.075	323.21	3,226,646.00
18.06.2026 21:00	323.5	322.62	323.175	323.295	6,556,954.00
18.06.2026 21:30	323.72	323.16	323.295	323.541	5,174,655.00
18.06.2026 22:00	323.8599	322.9	323.54	323.15	6,005,052.00
18.06.2026 22:30	323.985	322.15	323.255	323.85	7,483,795.00
22.06.2026 16:30	327.64	324.6275	324.6275	327.305	140,365.00
22.06.2026 17:00	329.6899	327.445	327.445	328.495	569,709.00
22.06.2026 17:30	329.12	327.23	328.385	328.6	1,164,832.00
22.06.2026 18:00	328.75	326.835	328.1934	327.0875	1,534,179.00
22.06.2026 18:30	327.475	326.785	327.085	327.27	2,621,133.00
22.06.2026 19:00	327.63	327.065	327.41	327.51	5,002,459.00
22.06.2026 19:30	327.39	326.5375	327.33	326.5375	5,431,935.00
22.06.2026 20:00	326.8	326.032	326.8	326.0801	4,579,229.00
22.06.2026 20:30	326.325	325.61	326.015	325.99	4,963,498.00
22.06.2026 21:00	326.49	325.781	325.89	326.39	6,235,491.00
22.06.2026 21:30	326.85	325.94	326.39	325.94	6,226,500.00
22.06.2026 22:00	326.33	324.76	325.71	325.85	11,421,846.00
22.06.2026 22:30	326.27	325.01	325.74	325.01	12,941,764.00
23.06.2026 16:30	329.25	326.76	328.85	327.55	485,288.00
23.06.2026 17:00	330.522	326.89	326.89	330.19	994,798.00
23.06.2026 17:30	331.745	330.4501	330.645	331.24	1,425,591.00
23.06.2026 18:00	331.715	330.81	330.81	331.32	1,334,901.00
23.06.2026 18:30	332.275	331.48	331.83	331.635	2,483,779.00
23.06.2026 19:00	331.48	330.765	331.47	331.14	2,588,741.00
23.06.2026 19:30	331.7999	331.26	331.26	331.4999	2,458,910.00
23.06.2026 20:00	332.09	331.32	331.54	331.705	3,518,621.00
23.06.2026 20:30	332.245	331.645	331.8	332.245	4,240,457.00
23.06.2026 21:00	332.405	332.03	332.405	332.19	3,248,641.00
23.06.2026 21:30	332.64	332	332	332.5325	6,427,599.00
23.06.2026 22:00	332.55	331.945	332.415	332.32	6,715,079.00
23.06.2026 22:30	333.165	331.25	332	332.09	8,307,341.00
24.06.2026 16:30	333.99	330.55	333.99	331.31	422,384.00
24.06.2026 17:00	333.42	331.6309	332.28	333.2325	1,155,894.00
24.06.2026 17:30	333.55	332.7554	333.05	333.3	1,782,326.00
24.06.2026 18:00	334.88	333.06	333.3	334.82	2,204,465.00
24.06.2026 18:30	335.45	334.475	334.96	334.75	2,696,425.00
24.06.2026 19:00	335.76	334.74	334.81	335.5	2,470,096.00
24.06.2026 19:30	336.11	335.47	335.47	335.65	3,577,233.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.06.2025	285.69	282.22	285.69	282.82	1,424,765.00
26.06.2025	284.98	282.38	283.52	283.57	1,747,192.00
27.06.2025	286.49	281.50	282.97	285.12	3,781,943.00
30.06.2025	289.86	282.69	284.32	289.72	1,865,802.00
01.07.2025	290.50	285.20	289.19	289.59	1,884,053.00
02.07.2025	288.49	277.63	288.17	280.08	2,540,346.00
03.07.2025	285.50	279.93	281.56	283.80	1,523,456.00
07.07.2025	284.27	278.57	282.60	279.97	1,412,005.00
08.07.2025	282.04	277.45	278.19	279.95	1,326,182.00
09.07.2025	280.35	277.63	279.50	280.00	2,052,544.00
10.07.2025	281.27	278.41	279.50	280.54	1,675,191.00
11.07.2025	279.81	277.08	279.37	278.05	1,249,274.00
14.07.2025	280.30	277.20	277.93	280.20	1,017,582.00
15.07.2025	279.05	275.18	277.95	275.68	1,245,990.00
16.07.2025	278.99	275.76	277.46	277.60	1,497,968.00
17.07.2025	277.18	274.00	275.78	275.46	2,771,645.00
18.07.2025	277.70	273.23	275.08	274.13	2,977,790.00
21.07.2025	275.74	273.34	274.00	274.02	1,937,227.00
22.07.2025	279.45	274.22	274.22	278.73	2,329,661.00
23.07.2025	273.01	264.54	273.01	270.15	5,213,494.00
24.07.2025	272.67	269.02	270.00	270.18	2,120,921.00
25.07.2025	272.56	269.09	270.58	269.15	2,979,052.00
28.07.2025	269.49	264.53	268.77	265.99	2,541,416.00
29.07.2025	269.25	266.56	268.06	268.55	2,441,828.00
30.07.2025	269.82	265.08	268.88	266.51	1,947,811.00
31.07.2025	269.15	265.59	266.19	266.04	2,961,895.00
01.08.2025	267.77	264.10	266.56	267.40	3,214,982.00
04.08.2025	269.00	266.60	267.50	267.74	1,385,165.00
05.08.2025	269.39	267.24	268.77	267.68	1,260,249.00
06.08.2025	270.94	268.01	269.00	269.63	1,072,940.00
07.08.2025	270.50	267.02	270.17	269.31	1,588,030.00
08.08.2025	271.76	269.70	269.89	271.24	960,906.00
11.08.2025	272.83	270.16	271.66	271.00	1,276,271.00
12.08.2025	272.27	269.71	271.70	269.77	1,436,486.00
13.08.2025	276.17	269.93	270.72	275.04	1,406,366.00
14.08.2025	276.73	274.00	276.42	275.74	1,054,060.00
15.08.2025	277.14	273.91	276.84	274.21	1,504,394.00
18.08.2025	274.36	272.32	273.65	272.92	1,160,615.00
19.08.2025	275.33	272.93	273.07	273.80	4,131,987.00
20.08.2025	280.39	274.39	275.71	279.68	2,438,384.00
21.08.2025	280.60	278.55	280.06	278.82	1,076,869.00
22.08.2025	281.72	277.26	280.80	277.69	1,401,673.00
25.08.2025	277.65	274.16	276.60	274.41	1,184,971.00
26.08.2025	273.37	270.60	273.37	272.00	2,494,943.00
27.08.2025	273.77	271.03	272.00	273.05	1,557,186.00
28.08.2025	273.89	271.11	272.00	273.25	1,452,362.00
29.08.2025	276.21	273.62	274.01	275.07	1,248,356.00
02.09.2025	276.82	273.04	276.64	276.81	1,700,306.00
03.09.2025	278.44	275.62	275.63	278.22	1,112,165.00
04.09.2025	281.00	278.86	280.00	279.88	1,486,193.00
05.09.2025	280.20	276.22	279.17	277.38	2,522,817.00
08.09.2025	278.08	273.92	276.47	277.47	1,272,694.00
09.09.2025	278.67	276.33	276.33	276.99	1,115,151.00
10.09.2025	277.49	274.53	275.73	277.45	1,451,791.00
11.09.2025	283.31	276.73	277.41	282.89	1,656,834.00
12.09.2025	282.51	277.74	280.82	278.11	2,115,150.00
15.09.2025	277.92	273.56	277.45	274.33	1,874,397.00
16.09.2025	275.48	271.45	274.81	272.02	2,702,843.00
17.09.2025	274.20	271.99	272.79	272.25	3,390,776.00
18.09.2025	274.60	270.69	270.94	273.91	539,602.00
19.09.2025	275.42	273.00	274.93	273.95	994,487.00
22.09.2025	275.25	272.88	273.00	272.98	925,428.00
23.09.2025	276.50	271.83	272.80	275.65	489,776.00
24.09.2025	279.59	275.50	275.50	278.23	613,130.00
25.09.2025	281.04	277.29	279.75	278.24	642,985.00
26.09.2025	282.16	278.48	280.32	279.88	360,282.00
29.09.2025	280.08	277.55	280.08	279.61	492,266.00
30.09.2025	282.89	276.85	278.82	282.20	695,111.00
01.10.2025	283.67	280.56	281.99	281.48	783,437.00
02.10.2025	282.50	279.00	279.81	281.49	669,800.00
03.10.2025	285.18	279.59	280.02	283.94	570,968.00
06.10.2025	287.38	283.97	284.47	286.49	707,575.00
07.10.2025	289.76	285.91	286.53	289.16	676,459.00
08.10.2025	290.50	287.00	289.76	287.17	620,251.00
09.10.2025	289.36	283.83	287.67	284.32	606,962.00
10.10.2025	286.38	282.00	286.38	283.09	607,625.00
13.10.2025	284.29	281.73	282.88	282.55	454,258.00
14.10.2025	285.62	281.92	283.12	284.63	753,109.00
15.10.2025	283.38	275.37	283.38	278.37	1,041,748.00
16.10.2025	272.43	265.30	272.00	268.41	2,243,437.00
17.10.2025	270.10	266.45	267.97	268.18	1,498,058.00
20.10.2025	269.52	267.07	268.14	268.29	1,212,667.00
21.10.2025	269.89	266.40	268.02	269.18	1,500,832.00
22.10.2025	277.61	272.20	275.38	276.38	2,503,126.00
23.10.2025	283.28	277.17	277.63	282.94	1,282,131.00
24.10.2025	284.37	280.37	283.73	282.12	768,187.00
27.10.2025	281.73	279.20	279.70	281.71	762,294.00
28.10.2025	280.61	275.07	280.61	275.64	1,213,494.00
29.10.2025	279.33	273.59	273.95	278.07	1,690,138.00
30.10.2025	280.87	277.33	279.40	278.01	1,304,446.00
31.10.2025	278.07	275.62	275.76	276.97	1,022,791.00
03.11.2025	278.42	273.35	275.83	278.42	1,123,548.00
04.11.2025	285.76	279.42	279.42	285.74	944,157.00
05.11.2025	286.57	282.65	285.28	283.36	716,390.00
06.11.2025	285.85	282.11	284.00	283.07	707,426.00
07.11.2025	287.59	283.99	284.86	287.53	702,239.00
10.11.2025	288.46	284.63	285.66	288.43	780,901.00
11.11.2025	292.70	288.39	288.42	292.55	766,679.00
12.11.2025	295.44	291.80	292.79	294.96	684,935.00
13.11.2025	298.36	294.86	295.14	296.21	935,503.00
14.11.2025	299.95	294.00	297.81	295.63	699,089.00
17.11.2025	298.56	295.00	297.02	295.63	710,510.00
18.11.2025	299.36	294.96	295.79	296.54	635,385.00
19.11.2025	296.89	292.78	295.96	293.94	702,793.00
20.11.2025	297.46	293.20	295.04	296.32	822,912.00
21.11.2025	301.03	297.74	297.94	298.11	1,000,025.00
24.11.2025	299.52	294.31	298.93	295.79	827,082.00
25.11.2025	299.30	296.86	296.86	297.92	483,208.00
26.11.2025	299.48	297.00	298.43	297.90	401,462.00
28.11.2025	298.41	296.03	297.65	296.10	297,898.00
01.12.2025	297.89	293.21	296.53	293.86	743,991.00
02.12.2025	295.24	291.03	293.87	294.44	984,194.00
03.12.2025	297.07	293.50	294.32	295.06	998,303.00
04.12.2025	297.75	293.59	294.86	294.68	1,045,893.00
05.12.2025	295.19	291.75	294.11	294.90	1,808,307.00
08.12.2025	298.32	293.36	293.66	297.26	1,170,940.00
09.12.2025	303.49	297.00	299.03	301.27	1,070,186.00
10.12.2025	303.81	295.10	301.97	296.35	1,600,217.00
11.12.2025	308.31	298.37	297.90	306.01	1,278,440.00
12.12.2025	308.98	305.44	306.19	308.52	901,573.00
15.12.2025	313.04	308.84	309.39	312.63	1,096,324.00
16.12.2025	313.46	310.78	312.64	311.18	1,171,268.00
17.12.2025	313.40	308.50	308.99	313.11	1,515,422.00
18.12.2025	312.52	309.95	310.96	311.10	900,048.00
19.12.2025	312.36	309.08	310.74	310.53	1,564,544.00
22.12.2025	311.92	308.50	308.92	310.82	613,576.00
23.12.2025	314.12	311.27	311.29	313.20	468,494.00
24.12.2025	314.40	312.56	313.09	313.26	237,659.00
26.12.2025	314.68	312.45	313.67	313.62	320,509.00
29.12.2025	315.08	313.00	314.27	314.47	494,563.00
30.12.2025	315.05	312.89	314.94	314.16	386,370.00
31.12.2025	314.29	312.05	313.77	312.15	382,602.00
02.01.2026	311.80	307.22	311.33	310.08	657,269.00
05.01.2026	316.94	307.00	308.04	315.04	1,027,752.00
06.01.2026	315.53	308.75	314.26	309.22	969,320.00
07.01.2026	309.81	306.35	308.62	306.79	802,273.00
08.01.2026	313.55	309.00	309.89	312.80	961,600.00
09.01.2026	313.00	306.66	312.04	306.86	600,677.00
12.01.2026	309.38	305.04	307.41	306.73	712,559.00
13.01.2026	306.67	299.49	306.11	300.60	914,387.00
14.01.2026	303.98	299.26	301.32	301.20	1,078,644.00
15.01.2026	303.36	300.02	301.51	301.06	701,408.00
16.01.2026	301.46	299.03	300.01	300.76	707,966.00
20.01.2026	304.76	299.83	300.15	301.08	775,647.00
21.01.2026	303.45	296.06	301.82	299.99	1,212,592.00
22.01.2026	301.34	297.05	299.20	300.92	1,067,068.00
23.01.2026	302.92	298.52	300.12	300.83	971,360.00
26.01.2026	305.74	302.00	302.12	303.48	713,950.00
27.01.2026	304.80	300.47	303.64	301.54	522,508.00
28.01.2026	304.49	299.09	300.70	303.63	656,919.00
29.01.2026	308.46	302.83	305.75	306.17	668,889.00
30.01.2026	309.69	304.69	305.18	309.65	842,904.00
02.02.2026	312.94	308.34	310.78	311.26	755,314.00
03.02.2026	314.90	309.55	310.29	313.50	1,027,192.00
04.02.2026	333.85	315.00	320.76	329.47	1,838,796.00
05.02.2026	334.28	327.48	330.75	331.32	936,040.00
06.02.2026	335.34	327.62	332.07	330.99	999,444.00
09.02.2026	335.59	324.07	331.21	326.14	1,169,519.00
10.02.2026	330.96	323.46	327.75	326.26	961,951.00
11.02.2026	329.57	322.85	325.66	328.96	619,618.00
12.02.2026	335.60	327.95	330.30	332.47	1,119,362.00
13.02.2026	334.00	322.29	331.49	324.95	1,093,489.00
17.02.2026	333.53	326.63	327.03	332.02	1,124,672.00
18.02.2026	333.48	327.49	332.52	329.05	796,519.00
19.02.2026	330.27	327.08	329.50	329.09	648,086.00
20.02.2026	331.65	326.74	331.11	331.64	627,318.00
23.02.2026	335.23	330.18	331.34	333.47	954,894.00
24.02.2026	337.42	331.07	333.90	336.87	889,161.00
25.02.2026	338.19	332.64	337.42	334.55	666,410.00
26.02.2026	338.79	335.04	335.50	337.99	887,445.00
27.02.2026	342.69	337.30	339.95	340.62	1,039,947.00
02.03.2026	345.67	338.82	341.50	342.73	985,038.00
03.03.2026	340.89	334.45	338.01	338.29	1,478,403.00
04.03.2026	338.00	333.82	337.17	334.10	805,787.00
05.03.2026	335.60	328.95	333.47	332.26	1,077,646.00
06.03.2026	332.21	322.68	331.23	327.96	1,086,421.00
09.03.2026	327.04	321.75	327.04	324.33	960,815.00
10.03.2026	328.12	322.27	323.41	325.26	500,161.00
11.03.2026	326.62	322.07	324.67	322.77	1,137,684.00
12.03.2026	330.69	320.08	320.94	329.58	970,842.00
13.03.2026	333.43	328.07	330.97	328.99	1,034,685.00
16.03.2026	332.43	328.11	329.86	330.13	989,709.00
17.03.2026	334.34	330.58	332.70	330.88	830,635.00
18.03.2026	331.36	327.93	330.02	327.98	666,403.00
19.03.2026	330.38	322.53	327.00	323.60	1,000,515.00
20.03.2026	325.46	321.14	322.79	322.69	1,567,386.00
23.03.2026	329.11	324.30	326.99	326.42	804,483.00
24.03.2026	329.50	325.20	327.01	325.60	500,294.00
25.03.2026	327.91	322.12	326.23	323.22	791,482.00
26.03.2026	326.19	323.45	324.05	324.32	710,574.00
27.03.2026	326.51	318.31	324.77	318.93	909,490.00
30.03.2026	327.06	320.38	321.07	325.37	580,130.00
31.03.2026	328.44	321.04	327.48	325.92	845,292.00
01.04.2026	328.49	323.95	325.46	327.18	592,620.00
02.04.2026	330.53	326.96	328.14	328.30	452,268.00
06.04.2026	328.05	323.79	326.93	326.87	513,586.00
07.04.2026	329.58	325.37	327.25	327.25	500,839.00
08.04.2026	332.79	323.02	324.95	332.65	551,626.00
09.04.2026	336.14	330.33	330.62	332.98	582,534.00
10.04.2026	332.99	324.51	332.02	327.88	556,077.00
13.04.2026	330.05	326.66	328.52	330.05	739,503.00
14.04.2026	328.43	324.50	327.72	325.77	685,072.00
15.04.2026	330.00	324.68	325.34	327.25	723,724.00
16.04.2026	328.90	325.78	327.28	328.40	842,349.00
17.04.2026	332.40	326.43	327.68	330.74	1,000,881.00
20.04.2026	334.97	328.55	331.50	329.92	607,123.00
21.04.2026	331.35	326.01	329.83	329.23	1,208,897.00
22.04.2026	328.64	320.00	320.68	325.52	1,064,469.00
23.04.2026	333.01	326.31	327.20	333.01	711,842.00
24.04.2026	332.00	325.38	331.11	326.12	767,923.00
27.04.2026	329.93	323.09	324.66	324.72	697,490.00
28.04.2026	332.64	327.29	329.29	330.43	861,433.00
29.04.2026	330.50	323.56	329.74	325.75	1,080,285.00
30.04.2026	328.72	321.69	323.31	326.99	1,238,245.00
01.05.2026	331.48	326.00	329.57	326.22	602,494.00
05.05.2026	326.02	322.50	324.36	322.51	615,278.00
06.05.2026	326.75	320.63	323.71	321.82	528,611.00
07.05.2026	322.66	318.85	320.10	321.26	431,059.00
08.05.2026	323.64	318.55	322.77	319.63	430,611.00
11.05.2026	322.55	318.21	321.27	320.17	548,255.00
12.05.2026	324.92	318.59	320.47	322.13	806,056.00
13.05.2026	324.51	315.04	320.00	315.87	1,256,155.00
14.05.2026	320.24	317.50	318.29	320.12	418,989.00
15.05.2026	325.82	321.40	321.44	324.17	508,477.00
18.05.2026	331.44	324.32	324.86	330.31	723,043.00
19.05.2026	334.03	327.92	331.18	330.13	826,354.00
20.05.2026	331.60	327.49	331.07	328.41	703,542.00
21.05.2026	331.99	323.37	326.42	330.25	438,444.00
22.05.2026	331.98	327.39	331.58	327.87	612,110.00
26.05.2026	329.78	323.81	326.89	325.50	783,704.00
27.05.2026	327.93	320.46	324.39	320.69	679,854.00
28.05.2026	321.30	315.99	319.59	316.27	806,225.00
29.05.2026	316.48	310.68	315.82	311.71	1,688,803.00
01.06.2026	313.28	309.43	309.85	309.83	750,837.00
02.06.2026	314.46	308.61	309.15	312.28	663,198.00
03.06.2026	316.11	311.61	312.95	312.85	964,335.00
04.06.2026	319.96	313.80	315.52	314.55	1,272,858.00
05.06.2026	328.57	316.31	317.37	326.38	699,790.00
08.06.2026	326.31	321.90	323.58	321.98	607,475.00
09.06.2026	328.67	321.61	321.88	324.92	768,997.00
10.06.2026	333.54	326.38	328.14	330.61	676,295.00
11.06.2026	332.79	327.68	331.10	327.94	594,772.00
12.06.2026	328.64	319.71	324.95	328.18	770,226.00
15.06.2026	328.45	323.70	324.92	326.96	555,578.00
16.06.2026	331.99	326.00	328.99	328.89	508,987.00
17.06.2026	331.20	326.16	327.37	328.00	634,125.00
18.06.2026	328.72	322.00	328.22	323.49	1,002,186.00
22.06.2026	330.03	324.63	325.67	325.19	815,848.00
23.06.2026	333.17	326.52	330.48	332.11	574,101.00

צרו איתנו קשר *5988