גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרדינל הלת' > גרפים

עדכון אחרון 16:43

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרדינל הלת'

Cardinal Health

מניה CAH ניו-יורק USD

שער

150.62

שינוי

+0.23%

שינוי ב USD

0.35

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	150.435	150.435	150.435	150.435	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	153.89	152.82	153.31	152.975	493,447.00
12.09.2025 17:30	153.39	152.89	152.89	153.075	581,547.00
12.09.2025 18:00	153.325	152.82	153.02	152.84	1,066,702.00
12.09.2025 18:30	152.98	152.33	152.94	152.6285	1,666,281.00
12.09.2025 19:00	152.805	152.48	152.74	152.59	1,927,106.00
12.09.2025 19:30	152.61	152.18	152.535	152.2	2,061,226.00
12.09.2025 20:00	152.29	152.08	152.19	152.23	2,078,241.00
12.09.2025 20:30	152.51	152.115	152.23	152.45	2,721,590.00
12.09.2025 21:00	152.54	152.27	152.43	152.36	3,031,710.00
12.09.2025 21:30	152.655	152.2706	152.4	152.545	2,796,167.00
12.09.2025 22:00	152.643	152.33	152.55	152.52	3,065,519.00
12.09.2025 22:30	152.51	152.08	152.37	152.25	4,604,716.00
15.09.2025 16:30	152.335	151.315	152.3	151.76	230,191.00
15.09.2025 17:00	151.75	150.99	151.575	151.205	650,933.00
15.09.2025 17:30	152.18	151.14	151.155	151.83	843,778.00
15.09.2025 18:00	152.04	151.53	151.845	151.79	1,260,208.00
15.09.2025 18:30	151.78	151.28	151.755	151.43	1,532,071.00
15.09.2025 19:00	151.6	151.21	151.39	151.515	2,001,776.00
15.09.2025 19:30	151.689	151.305	151.52	151.56	2,817,598.00
15.09.2025 20:00	151.56	150.93	151.56	151.16	2,487,846.00
15.09.2025 20:30	151.27	150.99	151.168	151.1	2,773,481.00
15.09.2025 21:00	151.29	150.945	151.06	150.965	3,406,153.00
15.09.2025 21:30	151.01	150.69	150.94	150.734	3,338,057.00
15.09.2025 22:00	150.715	150.31	150.715	150.68	5,648,721.00
15.09.2025 22:30	150.855	150.405	150.665	150.46	6,689,498.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	113.22	111.03	112.82	111.32	1,806,852.00
18.09.2024	112.06	110.77	110.77	111.41	1,260,830.00
19.09.2024	112.35	110.35	111.47	110.76	1,696,594.00
20.09.2024	111.87	110.30	110.47	111.84	3,291,127.00
23.09.2024	112.79	110.64	112.20	111.84	1,902,914.00
24.09.2024	111.24	109.81	111.14	110.19	2,882,390.00
25.09.2024	110.65	106.54	110.10	108.82	2,970,709.00
26.09.2024	109.77	108.10	108.36	109.23	2,559,400.00
27.09.2024	110.30	109.22	109.22	109.79	1,683,974.00
30.09.2024	110.82	110.04	110.04	110.52	1,992,588.00
01.10.2024	110.56	109.43	110.46	110.33	1,755,741.00
02.10.2024	110.51	109.57	110.34	110.21	1,678,922.00
03.10.2024	110.51	109.75	110.38	110.35	2,468,895.00
04.10.2024	112.07	110.10	110.55	111.98	1,490,547.00
07.10.2024	112.00	111.37	111.71	111.76	1,243,608.00
08.10.2024	112.88	111.78	112.32	112.62	1,611,516.00
09.10.2024	114.68	112.29	112.65	114.54	1,372,257.00
10.10.2024	115.14	113.75	114.90	113.84	1,442,327.00
11.10.2024	114.68	111.93	114.16	112.51	1,908,260.00
14.10.2024	112.62	111.70	112.62	111.92	2,253,209.00
15.10.2024	113.41	111.05	111.42	111.98	2,050,377.00
16.10.2024	113.25	111.55	111.57	112.55	1,405,406.00
17.10.2024	112.29	110.92	111.28	111.93	1,359,344.00
18.10.2024	112.56	111.04	111.89	112.41	1,369,588.00
21.10.2024	113.19	111.85	112.71	112.32	1,401,846.00
22.10.2024	112.76	111.65	112.16	112.23	1,104,337.00
23.10.2024	112.90	111.42	112.37	111.92	988,845.00
24.10.2024	112.71	111.49	111.76	112.16	1,040,943.00
25.10.2024	111.99	110.52	111.81	110.89	1,315,113.00
28.10.2024	111.66	110.30	111.35	110.87	1,227,070.00
29.10.2024	111.68	109.96	110.83	110.06	2,098,883.00
30.10.2024	109.89	106.98	109.70	107.89	2,105,158.00
31.10.2024	109.03	107.11	107.66	108.52	2,877,397.00
04.11.2024	117.07	111.85	117.07	111.90	4,392,588.00
05.11.2024	114.05	110.63	112.22	113.18	1,773,547.00
06.11.2024	116.54	113.65	116.10	115.58	2,005,386.00
07.11.2024	119.58	116.00	116.08	118.22	2,904,842.00
11.11.2024	123.18	120.73	121.39	121.64	2,126,609.00
12.11.2024	125.41	121.69	121.93	123.51	3,261,610.00
13.11.2024	126.14	122.37	123.43	125.33	4,784,984.00
14.11.2024	124.73	120.96	124.69	121.29	3,167,002.00
15.11.2024	122.72	118.69	122.16	118.78	2,205,674.00
18.11.2024	120.40	118.48	118.76	120.03	1,702,356.00
19.11.2024	120.45	118.19	119.52	118.33	2,225,621.00
20.11.2024	120.41	118.03	118.36	120.34	2,023,056.00
21.11.2024	123.51	119.40	120.10	123.42	1,998,919.00
22.11.2024	124.07	121.79	123.40	121.84	2,264,517.00
25.11.2024	122.50	120.60	121.78	121.77	3,580,887.00
26.11.2024	122.99	120.56	122.90	122.44	1,684,687.00
27.11.2024	123.49	121.52	122.01	122.63	1,041,484.00
29.11.2024	123.63	122.00	122.82	122.24	878,174.00
02.12.2024	123.17	121.64	122.90	122.47	2,360,667.00
03.12.2024	123.70	122.15	123.18	123.27	1,451,004.00
04.12.2024	126.23	123.31	123.70	125.24	1,615,176.00
05.12.2024	125.24	121.15	124.60	122.84	2,576,755.00
06.12.2024	123.87	122.18	123.39	122.76	1,575,832.00
09.12.2024	123.64	119.73	122.77	121.58	2,086,974.00
10.12.2024	121.58	119.42	121.58	120.42	1,307,002.00
11.12.2024	121.06	116.74	120.96	117.42	2,003,236.00
12.12.2024	119.27	117.32	117.88	117.46	2,998,460.00
13.12.2024	118.91	117.07	118.81	118.10	1,404,269.00
16.12.2024	118.78	116.27	118.13	116.55	1,939,631.00
17.12.2024	116.57	114.60	115.87	115.82	1,874,767.00
18.12.2024	117.29	115.18	116.12	115.91	2,203,027.00
19.12.2024	117.64	115.00	115.71	117.00	2,472,993.00
20.12.2024	118.86	116.03	117.01	118.28	9,160,279.00
23.12.2024	118.78	116.69	118.28	118.35	1,500,493.00
24.12.2024	119.35	117.82	117.88	118.83	623,500.00
26.12.2024	119.58	118.63	118.86	119.20	904,218.00
27.12.2024	119.55	118.35	118.73	119.14	1,215,314.00
30.12.2024	118.64	117.53	118.30	117.92	1,121,613.00
31.12.2024	119.31	117.76	118.11	118.27	1,199,862.00
06.01.2025	121.95	119.00	121.41	119.63	1,988,854.00
07.01.2025	122.00	119.11	120.67	121.40	2,539,949.00
08.01.2025	122.83	120.88	122.65	122.53	2,261,754.00
10.01.2025	122.75	121.11	121.82	121.57	1,974,269.00
13.01.2025	121.27	119.25	121.08	120.86	1,642,754.00
14.01.2025	124.31	119.92	120.87	124.03	2,375,178.00
15.01.2025	124.78	122.49	124.39	124.71	2,144,103.00
16.01.2025	127.08	124.36	124.70	127.03	1,927,192.00
17.01.2025	127.27	125.17	127.20	126.27	1,642,930.00
21.01.2025	127.89	126.51	126.96	127.83	1,588,946.00
22.01.2025	129.36	126.41	127.85	128.75	1,627,057.00
23.01.2025	129.68	127.31	129.42	129.30	1,480,160.00
24.01.2025	129.47	128.52	129.47	128.83	1,595,114.00
27.01.2025	131.00	128.87	129.38	130.73	2,124,444.00
28.01.2025	131.29	127.50	130.84	127.73	2,024,454.00
29.01.2025	128.53	126.95	128.50	127.76	3,608,433.00
30.01.2025	132.84	125.00	127.16	128.26	3,831,154.00
31.01.2025	127.98	122.86	126.80	123.66	5,868,842.00
03.02.2025	126.11	123.00	123.92	125.73	602,579.00
04.02.2025	127.47	123.57	123.57	125.17	2,588,519.00
05.02.2025	128.56	126.33	127.02	127.79	915,660.00
06.02.2025	127.19	125.74	126.73	127.05	2,440,634.00
07.02.2025	128.45	126.61	126.78	127.37	1,768,220.00
10.02.2025	127.79	126.19	127.35	127.20	1,870,519.00
11.02.2025	128.81	126.96	127.31	128.39	2,270,846.00
12.02.2025	130.53	127.03	128.35	127.06	2,661,337.00
13.02.2025	128.51	125.27	127.61	126.23	1,152,509.00
14.02.2025	127.90	126.16	127.00	126.21	1,605,032.00
18.02.2025	126.52	123.94	125.80	126.25	1,813,697.00
19.02.2025	127.14	125.61	125.78	126.75	2,288,905.00
20.02.2025	127.62	126.01	126.19	127.38	2,057,565.00
21.02.2025	127.97	126.50	126.91	127.06	2,192,145.00
24.02.2025	128.63	126.07	126.59	127.55	2,006,935.00
25.02.2025	128.27	126.13	127.85	127.81	2,774,320.00
26.02.2025	128.93	127.14	127.53	127.18	2,921,259.00
27.02.2025	128.67	127.08	127.58	127.47	1,709,882.00
28.02.2025	129.76	126.98	127.88	129.48	3,850,502.00
03.03.2025	131.47	128.60	129.34	129.18	2,750,233.00
04.03.2025	129.82	126.17	129.26	126.24	2,494,043.00
05.03.2025	128.62	125.75	126.00	127.42	2,372,363.00
06.03.2025	127.76	125.65	126.76	127.01	3,447,722.00
07.03.2025	128.18	125.47	126.19	126.50	2,614,885.00
10.03.2025	128.18	122.26	125.70	123.93	4,447,035.00
11.03.2025	125.59	122.86	123.62	124.17	2,582,179.00
12.03.2025	127.83	124.17	124.58	126.83	2,761,775.00
13.03.2025	127.38	125.35	127.10	126.27	1,664,620.00
14.03.2025	128.37	125.14	126.28	128.00	1,863,244.00
17.03.2025	130.06	127.59	127.59	130.03	1,834,738.00
18.03.2025	131.84	129.49	130.00	131.46	1,529,595.00
19.03.2025	132.48	130.46	131.46	132.12	1,364,395.00
20.03.2025	133.11	131.41	132.15	133.08	1,788,563.00
21.03.2025	133.67	131.42	133.21	131.89	5,709,521.00
24.03.2025	133.56	131.67	132.87	133.21	2,153,232.00
25.03.2025	133.68	131.69	133.55	132.75	2,122,562.00
26.03.2025	134.76	132.87	133.23	133.98	1,231,981.00
27.03.2025	137.06	133.65	134.81	136.65	2,751,298.00
28.03.2025	137.18	135.93	136.93	136.44	1,809,650.00
31.03.2025	138.62	136.01	136.34	137.77	2,472,655.00
01.04.2025	137.91	136.18	137.56	137.13	2,358,119.00
02.04.2025	139.15	136.52	136.78	138.67	1,398,902.00
03.04.2025	139.50	135.30	138.63	137.09	3,222,980.00
04.04.2025	136.21	128.77	134.48	129.63	3,107,896.00
07.04.2025	129.00	120.72	125.38	125.68	5,257,645.00
08.04.2025	130.27	123.64	129.34	125.00	3,986,016.00
09.04.2025	130.79	121.17	123.70	130.45	4,082,683.00
10.04.2025	130.28	124.73	128.82	128.88	2,925,302.00
11.04.2025	132.75	128.44	128.61	131.77	2,168,139.00
14.04.2025	135.00	131.46	132.65	134.78	2,416,219.00
15.04.2025	135.85	132.80	135.56	134.25	2,277,586.00
16.04.2025	136.33	133.51	134.35	134.36	3,124,425.00
17.04.2025	136.54	133.64	133.66	134.71	2,350,038.00
21.04.2025	135.79	129.52	135.52	131.17	2,778,440.00
22.04.2025	134.13	130.52	132.48	133.69	1,700,239.00
23.04.2025	136.23	133.26	134.10	134.43	2,196,240.00
24.04.2025	136.27	133.48	133.97	135.84	1,588,005.00
25.04.2025	137.79	134.76	135.93	137.77	1,767,495.00
28.04.2025	138.91	136.95	138.00	138.24	1,719,017.00
29.04.2025	140.49	137.35	138.24	139.84	2,103,147.00
30.04.2025	141.73	138.59	140.08	141.29	3,468,119.00
01.05.2025	147.27	136.71	140.01	145.53	4,015,976.00
02.05.2025	150.12	146.35	147.28	149.53	3,339,998.00
05.05.2025	152.98	150.21	150.69	151.99	3,159,773.00
06.05.2025	152.67	150.67	151.26	151.69	2,049,371.00
07.05.2025	153.74	151.53	151.81	153.48	2,304,445.00
08.05.2025	154.07	146.63	153.87	147.27	4,357,797.00
09.05.2025	149.74	147.18	147.86	148.22	3,055,719.00
12.05.2025	148.92	142.94	148.40	148.62	3,997,603.00
13.05.2025	149.21	147.45	148.16	148.26	2,293,040.00
14.05.2025	149.52	147.74	148.87	148.41	1,976,812.00
15.05.2025	151.96	148.00	148.92	151.95	1,948,092.00
16.05.2025	154.32	151.25	151.88	154.25	2,804,781.00
19.05.2025	155.07	153.26	154.13	153.86	1,566,133.00
20.05.2025	156.43	152.55	154.61	154.77	1,910,906.00
21.05.2025	154.74	152.80	154.11	153.31	1,811,412.00
22.05.2025	153.67	151.93	152.76	152.49	1,129,335.00
23.05.2025	153.15	150.76	152.15	152.75	1,828,187.00
27.05.2025	154.73	153.11	153.53	154.68	1,901,071.00
28.05.2025	154.71	152.91	154.50	153.13	1,407,971.00
29.05.2025	154.05	152.47	153.00	153.92	1,199,133.00
30.05.2025	155.28	153.12	153.52	154.44	2,759,498.00
02.06.2025	155.46	153.32	154.21	155.25	1,594,728.00
03.06.2025	157.82	153.48	156.80	155.48	1,554,290.00
04.06.2025	155.72	154.04	155.44	154.07	1,346,464.00
05.06.2025	155.00	153.35	154.60	154.12	2,257,243.00
06.06.2025	154.84	153.41	153.54	154.71	958,727.00
09.06.2025	154.27	151.85	153.96	153.62	1,384,223.00
10.06.2025	155.00	151.63	153.79	153.08	2,239,321.00
11.06.2025	153.85	152.06	152.64	153.53	2,163,251.00
12.06.2025	161.07	152.08	155.10	160.52	2,967,576.00
13.06.2025	162.94	160.19	161.32	161.41	2,721,554.00
16.06.2025	162.87	160.65	161.00	162.41	2,023,231.00
17.06.2025	165.11	162.24	162.51	164.91	2,176,121.00
18.06.2025	166.02	164.32	165.19	165.40	2,597,883.00
20.06.2025	166.32	162.35	165.84	163.40	4,619,877.00
23.06.2025	164.91	162.93	164.04	163.99	2,899,619.00
24.06.2025	165.00	161.57	164.69	164.21	3,148,615.00
25.06.2025	164.88	162.15	164.88	163.75	2,570,767.00
26.06.2025	166.24	163.79	164.51	165.61	1,551,120.00
27.06.2025	168.17	164.60	165.09	167.18	2,603,366.00
30.06.2025	168.40	166.57	167.21	168.00	3,396,644.00
01.07.2025	168.44	162.10	167.55	164.40	2,785,258.00
02.07.2025	164.25	161.65	163.35	161.98	3,129,392.00
03.07.2025	164.93	161.00	161.80	164.93	1,234,037.00
07.07.2025	167.74	164.37	165.03	167.63	1,909,871.00
08.07.2025	168.07	163.56	166.82	164.45	2,066,880.00
09.07.2025	165.86	162.05	165.86	164.26	1,492,280.00
10.07.2025	164.41	160.94	164.23	162.17	2,223,577.00
11.07.2025	162.00	160.66	161.46	160.97	1,314,136.00
14.07.2025	162.25	160.27	160.81	161.69	1,410,345.00
15.07.2025	161.85	160.11	161.25	161.02	1,922,871.00
16.07.2025	161.82	160.20	161.44	161.11	1,339,979.00
17.07.2025	160.96	158.61	160.69	159.46	1,253,460.00
18.07.2025	160.46	157.81	159.24	159.56	2,035,339.00
21.07.2025	159.68	157.04	158.97	158.58	1,323,666.00
22.07.2025	159.50	156.37	158.45	157.10	1,976,342.00
23.07.2025	157.97	156.09	157.48	157.76	1,759,801.00
24.07.2025	158.91	157.03	158.30	158.28	1,935,294.00
25.07.2025	159.25	157.04	158.29	157.14	1,212,866.00
28.07.2025	157.11	155.10	157.11	156.33	1,832,413.00
29.07.2025	158.24	156.38	157.03	157.39	1,199,427.00
30.07.2025	158.03	155.75	156.35	157.90	1,284,484.00
31.07.2025	158.73	152.59	157.55	155.22	3,114,024.00
01.08.2025	157.41	153.27	154.71	156.00	1,592,812.00
04.08.2025	158.69	155.90	156.20	158.62	1,634,459.00
05.08.2025	159.64	157.97	158.50	158.24	2,305,842.00
06.08.2025	158.17	153.81	157.75	156.60	1,709,485.00
07.08.2025	156.76	151.42	156.41	153.41	2,517,167.00
08.08.2025	157.53	153.67	153.90	157.41	1,629,092.00
11.08.2025	159.41	156.50	157.02	157.66	3,108,722.00
12.08.2025	148.28	137.75	140.99	146.30	7,794,185.00
13.08.2025	148.76	145.47	147.63	148.12	3,478,307.00
14.08.2025	151.49	147.69	147.69	150.22	2,787,263.00
15.08.2025	151.55	149.25	150.35	149.61	2,571,830.00
18.08.2025	151.20	148.52	149.05	149.73	2,053,757.00
19.08.2025	149.65	147.30	148.00	149.02	2,076,610.00
20.08.2025	152.99	148.84	149.38	152.95	2,522,903.00
21.08.2025	153.70	151.56	152.50	151.57	3,325,082.00
22.08.2025	152.75	147.21	151.84	148.10	2,685,963.00
25.08.2025	148.80	145.96	148.09	146.04	1,660,660.00
26.08.2025	147.78	146.04	146.38	147.49	2,980,854.00
27.08.2025	149.44	147.01	147.91	149.24	2,297,723.00
28.08.2025	151.00	148.28	148.92	149.51	3,290,254.00
29.08.2025	150.51	148.16	149.72	148.78	2,722,986.00
02.09.2025	150.45	147.27	147.87	149.55	1,767,252.00
03.09.2025	150.58	148.87	149.55	150.56	1,652,573.00
04.09.2025	151.38	146.22	150.62	149.34	2,362,247.00
05.09.2025	149.60	148.12	149.02	149.56	1,715,068.00
08.09.2025	150.49	148.39	149.68	150.28	2,771,522.00
09.09.2025	151.45	148.77	150.01	150.94	1,297,545.00
10.09.2025	152.51	149.25	150.57	149.29	1,962,426.00
11.09.2025	152.77	149.35	150.09	152.47	1,790,441.00
12.09.2025	153.89	151.82	152.37	152.24	1,162,565.00
15.09.2025	152.39	150.23	152.22	150.27	974,981.00

צרו איתנו קשר *5988