גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קמפבל'ס קומפני > גרפים

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קמפבל'ס קומפני

The Campbell's Company

מניה CPB ניו-יורק USD

שער

32.66

שינוי

-0.31%

שינוי ב USD

-0.10

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	32.71	32.71	32.71	32.71	0.00
16:50	32.655	32.655	32.655	32.655	50,186.00
17:00	32.53	32.53	32.53	32.53	117,515.00
17:10	32.405	32.405	32.405	32.405	104,511.00
17:20	32.27	32.27	32.27	32.27	70,409.00
17:30	32.26	32.26	32.26	32.26	122,200.00
17:40	32.275	32.275	32.275	32.275	120,935.00
17:50	32.29	32.29	32.29	32.29	82,836.00
18:00	32.355	32.355	32.355	32.355	93,481.00
18:10	32.395	32.395	32.395	32.395	124,623.00
18:20	32.3901	32.3901	32.3901	32.3901	122,843.00
18:30	32.375	32.375	32.375	32.375	58,131.00
18:40	32.485	32.485	32.485	32.485	85,165.00
18:50	32.495	32.495	32.495	32.495	69,257.00
19:00	32.485	32.485	32.485	32.485	54,861.00
19:10	32.51	32.51	32.51	32.51	79,448.00
19:20	32.505	32.505	32.505	32.505	56,911.00
19:30	32.545	32.545	32.545	32.545	50,924.00
19:40	32.57	32.57	32.57	32.57	113,407.00
19:50	32.58	32.58	32.58	32.58	36,102.00
20:00	32.505	32.505	32.505	32.505	54,833.00
20:10	32.5999	32.5999	32.5999	32.5999	53,245.00
20:20	32.595	32.595	32.595	32.595	42,835.00
20:30	32.585	32.585	32.585	32.585	48,230.00
20:40	32.66	32.66	32.66	32.66	51,946.00
20:50	32.635	32.635	32.635	32.635	62,540.00
21:00	32.65	32.65	32.65	32.65	44,110.00
21:10	32.625	32.625	32.625	32.625	55,508.00
21:20	32.56	32.56	32.56	32.56	50,484.00
21:30	32.555	32.555	32.555	32.555	49,895.00
21:40	32.5425	32.5425	32.5425	32.5425	57,953.00
21:50	32.5714	32.5714	32.5714	32.5714	78,317.00
22:00	32.55	32.55	32.55	32.55	50,768.00
22:10	32.605	32.605	32.605	32.605	67,291.00
22:20	32.655	32.655	32.655	32.655	58,914.00
22:30	32.685	32.685	32.685	32.685	68,998.00
22:40	32.665	32.665	32.665	32.665	101,695.00
22:50	32.645	32.645	32.645	32.645	96,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	31.3942	31.1	31.3	31.215	335,535.00
21.07.2025 17:30	31.22	31.09	31.17	31.21	766,422.00
21.07.2025 18:00	31.16	31.045	31.16	31.105	1,309,512.00
21.07.2025 18:30	31.145	31.05	31.125	31.14	1,704,941.00
21.07.2025 19:00	31.165	31.005	31.14	31.01	2,511,607.00
21.07.2025 19:30	31.04	30.9799	31.02	31.02	2,567,494.00
21.07.2025 20:00	31.045	30.965	31.015	30.98	2,477,840.00
21.07.2025 20:30	30.985	30.91	30.975	30.945	2,822,981.00
21.07.2025 21:00	31	30.935	30.95	30.985	3,292,853.00
21.07.2025 21:30	30.995	30.86	30.99	30.86	4,069,038.00
21.07.2025 22:00	30.865	30.76	30.865	30.785	3,144,803.00
21.07.2025 22:30	30.82	30.71	30.795	30.79	4,300,253.00
22.07.2025 16:30	32.23	30.975	30.975	32.1977	375,223.00
22.07.2025 17:00	32.335	31.84	32.23	31.985	1,046,870.00
22.07.2025 17:30	31.88	31.59	31.88	31.65	1,669,309.00
22.07.2025 18:00	31.82	31.48	31.59	31.815	2,040,048.00
22.07.2025 18:30	31.84	31.755	31.805	31.805	2,728,572.00
22.07.2025 19:00	31.88	31.77	31.805	31.88	3,770,361.00
22.07.2025 19:30	31.875	31.72	31.87	31.835	4,201,696.00
22.07.2025 20:00	31.88	31.77	31.84	31.88	3,862,928.00
22.07.2025 20:30	31.95	31.865	31.895	31.885	4,517,008.00
22.07.2025 21:00	32.0092	31.9	31.9099	31.975	5,951,211.00
22.07.2025 21:30	32.055	31.955	31.985	32	5,022,152.00
22.07.2025 22:00	32.075	31.985	31.985	32.055	6,458,095.00
22.07.2025 22:30	32.22	32.05	32.0516	32.215	6,770,999.00
23.07.2025 16:30	33.13	32.58	32.58	33.125	421,944.00
23.07.2025 17:00	33.485	33.14	33.14	33.42	1,563,125.00
23.07.2025 17:30	33.3448	33.15	33.3448	33.15	2,252,329.00
23.07.2025 18:00	33.3	33.14	33.14	33.15	3,354,829.00
23.07.2025 18:30	33.305	33.1264	33.155	33.255	4,723,500.00
23.07.2025 19:00	33.355	33.185	33.245	33.345	5,775,223.00
23.07.2025 19:30	33.37	33.275	33.365	33.31	6,781,360.00
23.07.2025 20:00	33.365	33.25	33.29	33.36	8,204,695.00
23.07.2025 20:30	33.43	33.29	33.37	33.29	5,979,783.00
23.07.2025 21:00	33.31	33.205	33.29	33.25	9,641,822.00
23.07.2025 21:30	33.29	33.085	33.26	33.085	9,521,727.00
23.07.2025 22:00	33.23	33.125	33.125	33.22	8,516,824.00
23.07.2025 22:30	33.355	33.18	33.22	33.35	10,006,072.00
24.07.2025 16:30	33.43	32.98	33.375	33.305	635,317.00
24.07.2025 17:00	33.48	33.28	33.285	33.48	1,437,133.00
24.07.2025 17:30	33.49	33.195	33.465	33.2	2,769,731.00
24.07.2025 18:00	33.22	33.0801	33.22	33.14	2,830,930.00
24.07.2025 18:30	33.215	33.135	33.135	33.18	3,387,830.00
24.07.2025 19:00	33.215	32.945	33.175	32.97	4,222,285.00
24.07.2025 19:30	33.105	32.92	32.98	32.94	5,884,141.00
24.07.2025 20:00	33	32.865	32.925	32.885	7,114,256.00
24.07.2025 20:30	32.915	32.79	32.885	32.9	6,015,355.00
24.07.2025 21:00	32.8999	32.825	32.885	32.855	8,461,889.00
24.07.2025 21:30	32.9	32.805	32.865	32.865	6,181,179.00
24.07.2025 22:00	32.885	32.825	32.855	32.875	8,694,601.00
24.07.2025 22:30	32.885	32.765	32.855	32.785	8,491,489.00
25.07.2025 16:30	32.8	32.47	32.75	32.575	128,394.00
25.07.2025 17:00	32.53	32.2101	32.53	32.225	690,057.00
25.07.2025 17:30	32.39	32.225	32.225	32.29	1,102,275.00
25.07.2025 18:00	32.43	32.32	32.32	32.335	1,197,385.00
25.07.2025 18:30	32.525	32.38	32.38	32.525	2,303,721.00
25.07.2025 19:00	32.58	32.5003	32.545	32.525	2,846,929.00
25.07.2025 19:30	32.61	32.5	32.55	32.545	3,472,237.00
25.07.2025 20:00	32.615	32.54	32.54	32.58	2,546,475.00
25.07.2025 20:30	32.6697	32.585	32.585	32.62	3,150,223.00
25.07.2025 21:00	32.655	32.53	32.625	32.565	4,563,215.00
25.07.2025 21:30	32.59	32.525	32.56	32.525	4,864,549.00
25.07.2025 22:00	32.7	32.535	32.54	32.695	5,224,646.00
25.07.2025 22:30	32.685	32.625	32.685	32.67	4,561,850.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.07.2024	47.09	46.22	46.67	47.00	1,869,563.00
30.07.2024	47.66	46.60	46.64	47.63	2,288,446.00
31.07.2024	47.52	46.83	47.40	46.86	1,859,217.00
01.08.2024	48.03	46.76	46.96	47.89	2,552,281.00
02.08.2024	49.19	47.83	48.50	49.10	3,713,446.00
05.08.2024	50.63	48.53	49.62	48.83	3,756,284.00
06.08.2024	49.43	48.65	48.90	48.77	2,649,436.00
07.08.2024	49.63	48.69	48.79	48.70	2,349,364.00
08.08.2024	49.50	48.22	48.50	48.95	1,617,970.00
09.08.2024	49.24	48.25	48.74	49.13	1,919,803.00
12.08.2024	49.16	48.32	49.02	48.44	1,550,589.00
13.08.2024	48.77	48.04	48.47	48.71	1,497,435.00
14.08.2024	49.92	48.75	48.75	49.63	2,867,772.00
15.08.2024	49.89	48.80	49.65	48.94	2,942,538.00
16.08.2024	49.17	48.68	48.99	49.10	2,093,609.00
19.08.2024	50.04	48.77	49.34	49.95	2,680,497.00
20.08.2024	50.57	49.60	49.60	50.37	1,910,340.00
21.08.2024	50.95	50.35	50.46	50.59	1,659,107.00
22.08.2024	50.92	50.15	50.72	50.60	1,664,682.00
23.08.2024	50.99	50.51	50.60	50.80	1,913,744.00
26.08.2024	50.99	50.08	50.93	50.44	3,185,156.00
27.08.2024	50.76	49.54	50.63	49.84	3,198,891.00
28.08.2024	50.46	49.59	49.83	50.17	3,514,031.00
29.08.2024	50.11	48.35	49.63	49.25	3,368,939.00
30.08.2024	49.93	49.01	49.01	49.72	3,368,055.00
03.09.2024	51.39	49.84	49.96	51.35	2,602,878.00
04.09.2024	51.69	50.91	51.29	51.64	2,152,171.00
05.09.2024	52.33	51.28	51.86	51.34	2,262,989.00
06.09.2024	52.17	51.20	51.20	51.89	2,627,321.00
09.09.2024	52.24	51.54	51.89	51.74	2,933,665.00
10.09.2024	52.81	50.80	51.74	51.10	3,595,403.00
11.09.2024	51.26	48.78	51.25	49.14	4,039,977.00
12.09.2024	50.01	48.83	48.92	49.78	1,991,923.00
13.09.2024	51.16	49.78	49.84	51.09	2,014,649.00
16.09.2024	52.11	51.37	51.37	51.56	1,794,210.00
17.09.2024	52.19	51.37	51.54	51.52	1,418,881.00
18.09.2024	51.91	50.97	51.34	51.08	2,464,124.00
19.09.2024	50.98	50.46	50.90	50.84	1,816,801.00
20.09.2024	51.74	51.15	51.15	51.21	5,845,334.00
23.09.2024	51.01	50.22	50.91	50.45	2,077,509.00
24.09.2024	50.29	49.41	50.20	49.65	2,305,857.00
25.09.2024	49.98	49.40	49.88	49.49	1,538,183.00
26.09.2024	49.74	49.24	49.32	49.42	2,091,283.00
27.09.2024	49.71	48.91	49.07	49.36	2,432,482.00
30.09.2024	49.56	48.51	49.43	48.92	2,448,656.00
01.10.2024	49.07	48.25	48.86	48.36	2,973,597.00
02.10.2024	48.25	47.62	48.04	47.86	3,147,622.00
03.10.2024	47.48	46.62	47.43	47.29	3,234,864.00
04.10.2024	47.39	46.83	46.89	47.35	1,772,413.00
07.10.2024	47.83	47.02	47.83	47.13	2,450,875.00
08.10.2024	47.65	46.95	47.20	47.57	1,458,456.00
09.10.2024	47.92	47.33	47.49	47.50	1,634,013.00
10.10.2024	48.18	47.55	47.76	47.84	1,829,613.00
11.10.2024	48.02	47.22	47.84	47.41	1,621,099.00
14.10.2024	48.12	47.40	47.61	48.10	1,169,892.00
15.10.2024	49.11	48.01	48.18	48.36	2,072,250.00
16.10.2024	48.65	48.14	48.14	48.35	1,065,787.00
17.10.2024	48.74	48.17	48.27	48.71	1,339,099.00
18.10.2024	48.68	48.22	48.56	48.50	1,776,177.00
21.10.2024	48.54	47.05	48.56	47.26	1,673,318.00
22.10.2024	47.52	47.05	47.26	47.36	1,367,908.00
23.10.2024	47.30	46.72	47.00	46.96	1,493,556.00
24.10.2024	47.41	46.85	46.93	46.99	1,367,203.00
25.10.2024	47.21	46.98	47.09	47.07	1,139,205.00
28.10.2024	48.25	47.25	47.25	47.63	1,536,922.00
29.10.2024	47.44	46.74	47.32	46.76	1,363,925.00
30.10.2024	46.83	46.39	46.74	46.68	1,990,430.00
31.10.2024	47.15	46.55	46.68	46.65	1,615,177.00
04.11.2024	46.71	46.07	46.44	46.38	1,479,615.00
05.11.2024	46.85	46.11	46.35	46.74	1,376,971.00
06.11.2024	47.25	46.22	47.17	46.24	2,980,844.00
07.11.2024	46.25	44.99	46.25	45.12	2,051,394.00
11.11.2024	46.16	44.63	45.45	44.76	2,413,740.00
12.11.2024	44.98	43.81	44.75	44.24	2,310,893.00
13.11.2024	44.35	43.85	44.11	44.27	1,875,861.00
14.11.2024	45.55	44.35	44.76	44.45	3,622,441.00
15.11.2024	44.38	42.69	44.34	43.15	4,313,542.00
18.11.2024	43.69	43.10	43.26	43.52	2,713,232.00
19.11.2024	43.57	42.90	43.27	43.53	2,239,534.00
20.11.2024	43.95	43.39	43.53	43.81	1,977,854.00
21.11.2024	44.65	43.40	43.78	44.46	2,151,134.00
22.11.2024	45.40	44.50	44.50	45.29	2,502,239.00

צרו איתנו קשר *5988