גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרניבל

Carnival

מניה CCL 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	28.88	28.88	28.88	28.88	0.00
16:50	28.6034	28.6034	28.6034	28.6034	588,931.00
17:00	28.765	28.765	28.765	28.765	391,549.00
17:10	28.795	28.795	28.795	28.795	327,767.00
17:20	28.8	28.8	28.8	28.8	262,238.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.04.2026 17:00	28.365	27.7525	28.365	27.7525	3,890,139.00
16.04.2026 17:30	27.76	27.47	27.74	27.59	7,332,540.00
16.04.2026 18:00	27.63	27.4375	27.57	27.545	10,030,835.00
16.04.2026 18:30	27.6586	27.44	27.53	27.615	14,029,116.00
16.04.2026 19:00	27.715	27.59	27.625	27.675	20,015,063.00
16.04.2026 19:30	27.675	27.42	27.675	27.42	23,468,986.00
16.04.2026 20:00	27.46	27.265	27.435	27.34	25,412,256.00
16.04.2026 20:30	27.38	27.17	27.345	27.205	27,709,362.00
16.04.2026 21:00	27.275	27.165	27.215	27.195	31,772,198.00
16.04.2026 21:30	27.325	27.2	27.2	27.315	25,869,814.00
16.04.2026 22:00	27.4785	27.285	27.31	27.45	27,030,860.00
16.04.2026 22:30	27.525	27.26	27.38	27.315	28,532,755.00
17.04.2026 16:30	29.8501	29.0001	29.03	29.597	11,073,931.00
17.04.2026 17:00	29.9499	29.615	29.6423	29.84	19,904,712.00
17.04.2026 17:30	30.1535	29.795	29.86	29.835	17,850,395.00
17.04.2026 18:00	29.815	29.63	29.74	29.6998	22,716,818.00
17.04.2026 18:30	29.87	29.65	29.695	29.855	38,218,910.00
17.04.2026 19:00	29.925	29.8125	29.85	29.85	27,779,497.00
17.04.2026 19:30	29.8751	29.765	29.84	29.775	41,215,796.00
17.04.2026 20:00	29.7799	29.33	29.775	29.4	50,195,929.00
17.04.2026 20:30	29.5399	29.395	29.4	29.495	52,909,927.00
17.04.2026 21:00	29.49	29.32	29.485	29.385	44,764,438.00
17.04.2026 21:30	29.415	29.325	29.385	29.365	43,840,449.00
17.04.2026 22:00	29.395	29.225	29.3801	29.235	37,342,988.00
17.04.2026 22:30	29.355	29.185	29.235	29.205	47,319,038.00
20.04.2026 16:30	28.98	28.56	28.74	28.82	2,247,577.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.04.2025	17.83	17.05	17.59	17.24	18,717,500.00
22.04.2025	17.99	17.47	17.55	17.98	18,242,430.00
23.04.2025	19.52	18.40	18.88	18.48	21,555,080.00
24.04.2025	18.80	18.31	18.43	18.70	17,220,970.00
25.04.2025	18.88	18.39	18.70	18.60	14,649,260.00
28.04.2025	19.33	18.73	18.84	18.86	17,945,650.00
29.04.2025	19.22	18.31	19.17	18.71	30,343,040.00
30.04.2025	18.35	17.33	17.79	18.34	31,743,500.00
01.05.2025	18.80	18.51	18.68	18.63	20,622,730.00
02.05.2025	19.64	19.02	19.04	19.57	27,594,680.00
05.05.2025	19.89	19.06	19.12	19.56	16,748,060.00
06.05.2025	19.72	19.22	19.22	19.53	15,183,510.00
07.05.2025	20.01	19.44	19.71	19.69	23,028,300.00
08.05.2025	20.50	19.90	19.98	20.25	30,417,630.00
09.05.2025	20.37	19.92	20.23	20.19	13,591,300.00
12.05.2025	22.35	21.55	21.59	22.13	42,990,460.00
13.05.2025	22.78	21.98	22.22	22.74	27,751,070.00
14.05.2025	23.23	22.70	22.72	22.99	28,236,910.00
15.05.2025	23.11	22.50	22.75	23.00	25,744,610.00
16.05.2025	23.46	23.05	23.26	23.39	18,593,100.00
19.05.2025	23.41	22.75	22.98	23.39	19,167,470.00
20.05.2025	23.09	22.59	22.97	22.90	18,760,470.00
21.05.2025	22.60	21.84	22.53	22.04	22,280,210.00
22.05.2025	22.54	22.03	22.05	22.43	15,169,050.00
23.05.2025	22.30	21.62	21.73	22.25	15,866,160.00
27.05.2025	23.67	22.59	22.59	23.60	27,552,040.00
28.05.2025	23.45	22.96	23.44	23.00	17,947,900.00
29.05.2025	23.34	22.92	23.05	23.16	14,909,050.00
30.05.2025	23.34	22.90	23.05	23.22	22,333,040.00
02.06.2025	23.59	22.90	23.07	23.54	19,887,500.00
03.06.2025	24.02	23.48	23.60	23.93	21,170,490.00
04.06.2025	24.01	23.59	23.92	23.83	21,117,570.00
05.06.2025	24.40	23.68	23.77	24.02	23,964,220.00
06.06.2025	24.32	24.00	24.29	24.28	16,611,350.00
09.06.2025	24.66	24.16	24.46	24.21	17,809,730.00
10.06.2025	24.52	24.12	24.26	24.51	13,939,030.00
11.06.2025	24.63	23.78	24.60	23.87	21,277,840.00
12.06.2025	23.74	23.24	23.58	23.57	22,789,530.00
13.06.2025	22.83	22.11	22.28	22.41	36,824,900.00
16.06.2025	23.85	22.89	23.11	23.84	32,935,860.00
17.06.2025	23.95	23.20	23.64	23.28	25,006,420.00
18.06.2025	23.81	23.19	23.19	23.61	19,214,800.00
20.06.2025	23.90	23.63	23.78	23.77	23,548,780.00
23.06.2025	24.10	22.58	23.35	24.04	43,672,040.00
24.06.2025	26.52	24.95	25.07	25.70	70,021,870.00
25.06.2025	25.80	25.23	25.77	25.48	27,063,820.00
26.06.2025	26.27	25.53	25.70	26.17	29,042,850.00
27.06.2025	27.35	26.21	26.36	27.26	46,805,140.00
30.06.2025	28.18	27.18	27.36	28.12	32,073,260.00
01.07.2025	28.83	28.07	28.08	28.64	35,541,240.00
02.07.2025	29.72	28.62	28.63	29.65	33,710,000.00
03.07.2025	30.24	29.66	29.79	29.96	20,051,850.00
07.07.2025	30.46	28.96	29.78	29.31	45,671,340.00
08.07.2025	29.74	28.80	29.62	28.84	26,793,740.00
09.07.2025	29.29	28.73	29.20	28.83	23,852,630.00
10.07.2025	29.41	28.94	29.06	29.10	22,857,560.00
11.07.2025	29.19	28.65	29.06	28.66	14,556,330.00
14.07.2025	29.38	28.59	28.66	29.32	16,132,190.00
15.07.2025	29.29	28.61	29.23	28.97	18,319,860.00
16.07.2025	29.51	28.83	29.27	29.04	17,870,430.00
17.07.2025	29.51	28.88	29.35	29.45	18,669,200.00
18.07.2025	29.64	29.25	29.55	29.55	17,137,240.00
21.07.2025	30.23	29.66	29.72	29.79	17,503,970.00
22.07.2025	30.07	29.25	29.96	29.89	12,862,580.00
23.07.2025	31.01	30.29	30.30	30.74	22,015,630.00
24.07.2025	30.52	29.74	30.45	29.78	16,296,390.00
25.07.2025	29.96	29.38	29.90	29.75	13,055,500.00
28.07.2025	29.88	29.48	29.83	29.73	15,400,710.00
29.07.2025	29.89	29.00	29.52	29.70	22,551,980.00
30.07.2025	30.43	29.67	29.94	30.14	25,591,850.00
31.07.2025	30.92	29.70	30.64	29.77	23,080,210.00
01.08.2025	29.19	28.07	29.04	29.07	26,852,040.00
04.08.2025	29.87	29.35	29.46	29.72	15,596,090.00
05.08.2025	30.00	28.93	29.98	29.28	11,860,340.00
06.08.2025	29.45	29.08	29.43	29.24	11,329,730.00
07.08.2025	29.70	28.64	29.61	29.01	15,072,830.00
08.08.2025	29.14	28.32	29.10	28.37	18,005,480.00
11.08.2025	28.85	28.12	28.20	28.61	13,495,880.00
12.08.2025	29.65	28.86	28.99	29.64	14,580,130.00
13.08.2025	30.66	29.70	29.72	30.64	22,041,990.00
14.08.2025	30.30	29.85	30.25	30.25	14,160,380.00
15.08.2025	30.28	29.58	30.27	29.76	10,987,470.00
18.08.2025	30.12	29.24	29.59	29.97	16,999,160.00
19.08.2025	29.92	29.40	29.92	29.57	13,656,290.00
20.08.2025	29.38	28.65	29.30	29.26	12,246,970.00
21.08.2025	29.48	28.88	29.10	29.27	10,420,630.00
22.08.2025	31.38	29.39	29.50	31.30	27,160,230.00
25.08.2025	31.38	30.97	31.11	31.25	15,500,400.00
26.08.2025	31.91	31.11	31.19	31.87	17,328,880.00
27.08.2025	32.40	31.77	31.77	32.34	21,148,910.00
28.08.2025	32.77	32.28	32.46	32.49	13,434,860.00
29.08.2025	32.62	31.75	32.29	31.89	14,811,200.00
02.09.2025	31.20	30.54	30.70	31.16	15,231,420.00
03.09.2025	31.75	31.00	31.22	31.33	12,011,220.00
04.09.2025	31.92	31.18	31.41	31.76	10,751,250.00
05.09.2025	32.24	31.36	32.00	31.57	12,075,620.00
08.09.2025	32.09	31.50	31.70	31.56	20,378,880.00
09.09.2025	32.07	31.08	31.46	31.57	12,981,630.00
10.09.2025	31.88	30.56	31.57	31.36	19,079,820.00
11.09.2025	32.80	31.49	31.51	32.47	22,220,530.00
12.09.2025	32.42	31.51	32.40	31.51	12,980,000.00
15.09.2025	31.54	30.71	31.52	31.24	25,251,220.00
16.09.2025	31.25	30.55	31.25	31.20	19,952,000.00
17.09.2025	31.58	30.75	31.39	31.19	18,012,320.00
18.09.2025	31.59	31.05	31.38	31.43	5,748,930.00
19.09.2025	31.72	30.28	31.61	30.38	9,760,615.00
22.09.2025	30.89	30.36	30.57	30.71	9,688,969.00
23.09.2025	31.67	30.60	31.28	30.72	12,046,020.00
24.09.2025	30.85	30.18	30.72	30.37	6,921,820.00
25.09.2025	30.73	29.94	29.95	30.49	13,244,850.00
26.09.2025	30.75	30.24	30.63	30.62	10,907,230.00
29.09.2025	32.49	28.83	32.26	29.41	44,959,190.00
30.09.2025	30.14	28.59	29.75	28.91	16,131,670.00
01.10.2025	29.10	28.32	28.86	28.36	12,039,740.00
02.10.2025	29.00	28.34	28.50	28.85	10,512,710.00
03.10.2025	29.24	28.47	28.99	28.55	13,768,260.00
06.10.2025	29.15	28.02	28.73	29.08	9,015,822.00
07.10.2025	29.03	27.94	28.96	28.71	14,154,190.00
08.10.2025	29.26	28.47	28.77	28.92	7,602,328.00
09.10.2025	29.23	28.31	29.11	28.45	6,295,046.00
10.10.2025	28.79	27.61	28.39	27.69	8,490,281.00
13.10.2025	28.51	27.86	28.22	28.08	5,704,615.00
14.10.2025	29.27	27.47	27.72	28.96	9,396,904.00
15.10.2025	29.40	28.73	29.13	28.84	6,398,720.00
16.10.2025	29.11	28.02	28.89	28.21	8,847,649.00
17.10.2025	28.57	27.72	27.99	28.32	9,289,457.00
20.10.2025	29.06	28.42	28.47	28.86	8,760,736.00
21.10.2025	30.02	28.81	28.95	29.97	9,157,913.00
22.10.2025	30.37	29.63	30.03	30.01	10,966,600.00
23.10.2025	30.09	29.25	29.78	29.44	11,303,690.00
24.10.2025	30.15	29.37	29.88	29.38	10,324,410.00
27.10.2025	29.89	29.05	29.70	29.42	11,371,330.00
28.10.2025	28.49	27.78	28.42	27.85	19,980,180.00
29.10.2025	28.41	27.66	27.76	27.90	19,189,720.00
30.10.2025	28.93	27.55	27.62	28.34	12,476,580.00
31.10.2025	28.98	28.02	28.29	28.82	11,735,730.00
03.11.2025	28.96	28.14	28.83	28.71	11,894,180.00
04.11.2025	27.31	25.91	27.00	26.12	19,190,290.00
05.11.2025	27.28	26.51	26.56	26.91	10,957,050.00
06.11.2025	27.02	26.28	26.71	26.37	7,626,715.00
07.11.2025	27.13	26.01	26.14	26.72	9,865,581.00
10.11.2025	27.43	26.67	27.10	26.87	10,471,610.00
11.11.2025	27.18	26.69	26.83	26.80	8,581,437.00
12.11.2025	27.82	26.91	26.91	27.12	7,894,582.00
13.11.2025	27.41	25.97	27.17	26.15	9,488,351.00
14.11.2025	26.17	25.29	25.68	26.02	6,740,958.00
17.11.2025	26.06	25.13	25.95	25.35	6,886,979.00
18.11.2025	26.01	25.32	25.36	25.75	7,547,005.00
19.11.2025	26.39	25.84	26.07	26.08	6,356,315.00
20.11.2025	26.63	25.28	26.40	25.33	8,800,869.00
21.11.2025	26.82	25.58	25.75	26.59	7,996,875.00
24.11.2025	26.86	24.60	26.76	24.75	18,051,230.00
25.11.2025	26.36	24.65	24.69	25.73	15,252,090.00
26.11.2025	25.95	25.43	25.87	25.43	14,591,750.00
28.11.2025	26.01	25.51	25.64	25.76	6,207,345.00
01.12.2025	25.98	25.41	25.68	25.93	7,634,920.00
02.12.2025	26.16	25.41	26.16	25.85	8,007,752.00
03.12.2025	26.15	25.53	25.84	26.03	9,176,563.00
04.12.2025	26.07	25.59	26.02	25.81	7,172,554.00
05.12.2025	26.04	25.66	25.93	25.86	4,856,539.00
08.12.2025	26.15	25.55	25.93	26.02	7,379,547.00
09.12.2025	25.86	25.27	25.61	25.52	8,759,539.00
10.12.2025	26.56	25.55	25.75	26.29	8,951,294.00
11.12.2025	28.09	26.37	26.43	27.86	11,534,110.00
12.12.2025	28.16	27.61	28.13	27.64	7,444,811.00
15.12.2025	28.81	27.92	28.13	28.59	10,729,270.00
16.12.2025	29.03	28.17	28.68	28.22	9,978,377.00
17.12.2025	28.90	28.01	28.25	28.03	8,777,623.00
18.12.2025	28.51	27.98	28.39	28.33	11,116,780.00
19.12.2025	31.49	27.96	28.56	31.10	35,395,770.00
22.12.2025	32.36	31.02	31.26	32.18	13,370,620.00
23.12.2025	32.89	31.32	32.46	31.65	10,685,190.00
24.12.2025	31.62	31.12	31.53	31.24	3,374,173.00
26.12.2025	31.45	30.61	31.27	30.70	4,801,026.00
29.12.2025	30.72	30.27	30.44	30.72	4,869,841.00
30.12.2025	31.01	30.70	30.79	30.83	4,093,964.00
31.12.2025	30.90	30.53	30.82	30.55	3,690,314.00
02.01.2026	31.22	30.38	30.68	30.92	8,006,735.00
05.01.2026	31.78	30.41	30.60	31.51	9,328,299.00
06.01.2026	32.80	31.47	31.59	32.30	12,324,470.00
07.01.2026	32.19	31.54	31.54	32.10	9,199,360.00
08.01.2026	32.47	31.49	32.09	31.68	10,252,190.00
09.01.2026	32.17	31.35	31.82	32.14	7,589,361.00
12.01.2026	32.00	31.40	31.98	31.60	7,484,509.00
13.01.2026	31.53	30.31	31.32	31.00	10,159,720.00
14.01.2026	30.74	29.58	30.74	30.18	12,656,830.00
15.01.2026	30.56	29.37	30.49	29.44	10,566,670.00
16.01.2026	29.49	28.80	29.39	28.91	7,711,142.00
20.01.2026	28.69	27.76	27.90	28.02	9,134,348.00
21.01.2026	28.53	28.02	28.23	28.25	7,046,483.00
22.01.2026	28.97	28.41	28.86	28.49	7,496,128.00
23.01.2026	28.87	28.19	28.29	28.55	8,999,693.00
26.01.2026	28.89	28.32	28.40	28.67	5,583,167.00
27.01.2026	28.72	28.34	28.71	28.68	4,551,582.00
28.01.2026	29.31	28.62	28.75	28.70	9,289,451.00
29.01.2026	31.43	29.36	29.41	31.14	19,614,200.00
30.01.2026	31.00	29.58	30.98	30.01	11,257,550.00
02.02.2026	32.69	30.15	30.21	32.45	15,892,770.00
03.02.2026	33.15	31.64	31.97	31.94	15,330,710.00
04.02.2026	32.37	31.15	32.31	32.09	12,969,400.00
05.02.2026	32.60	31.25	31.90	31.44	8,369,000.00
06.02.2026	34.03	31.73	31.75	33.98	15,634,780.00
09.02.2026	33.62	32.78	33.51	32.79	8,321,858.00
10.02.2026	33.65	32.50	32.55	33.33	11,443,650.00
11.02.2026	33.56	32.54	33.24	33.08	9,004,168.00
12.02.2026	33.75	32.11	33.43	32.60	10,919,670.00
13.02.2026	32.38	31.36	32.35	31.76	6,955,838.00
17.02.2026	33.21	32.13	32.56	32.70	9,436,179.00
18.02.2026	33.17	31.84	32.14	32.54	8,819,032.00
19.02.2026	32.69	31.47	32.12	31.56	13,269,200.00
20.02.2026	32.36	31.40	31.55	32.00	7,310,816.00
23.02.2026	32.37	29.95	31.92	30.42	11,340,230.00
24.02.2026	31.64	30.08	30.28	31.61	6,438,399.00
25.02.2026	31.94	31.19	31.76	31.72	7,272,497.00
26.02.2026	32.99	32.03	32.20	32.70	7,665,128.00
27.02.2026	31.96	31.22	31.54	31.56	9,544,135.00
02.03.2026	29.73	27.90	28.84	29.13	20,243,380.00
03.03.2026	28.83	27.10	27.67	28.53	15,323,680.00
04.03.2026	28.95	27.88	28.58	28.01	10,412,620.00
05.03.2026	28.41	26.71	27.65	27.15	19,547,970.00
06.03.2026	25.97	25.44	25.88	25.79	17,554,430.00
09.03.2026	26.39	23.47	24.38	26.38	29,722,150.00
10.03.2026	26.96	25.28	25.96	26.20	17,475,290.00
11.03.2026	26.55	25.50	26.10	25.98	12,823,270.00
12.03.2026	25.24	23.87	25.23	23.92	21,051,480.00
13.03.2026	24.83	23.78	24.12	23.99	11,327,650.00
16.03.2026	25.09	24.43	24.43	24.71	12,019,810.00
17.03.2026	25.41	24.91	25.31	25.11	10,421,730.00
18.03.2026	25.03	24.16	24.76	24.17	12,857,460.00
19.03.2026	25.03	23.96	24.00	24.91	15,746,580.00
20.03.2026	24.76	23.91	24.68	24.13	16,833,590.00
23.03.2026	26.22	25.37	25.55	25.45	18,620,330.00
24.03.2026	25.68	24.71	24.89	25.49	11,945,390.00
25.03.2026	26.39	25.51	26.25	25.75	12,510,110.00
26.03.2026	25.88	25.16	25.39	25.30	10,852,540.00
27.03.2026	25.45	23.66	24.65	24.18	21,851,380.00
30.03.2026	24.84	23.79	24.35	23.97	11,561,700.00
31.03.2026	25.93	24.50	24.67	25.90	22,170,900.00
01.04.2026	26.74	26.02	26.42	26.58	13,220,710.00
02.04.2026	26.05	24.94	25.33	25.66	13,569,170.00
06.04.2026	25.98	25.28	25.72	25.97	9,065,709.00
07.04.2026	25.48	24.74	25.44	25.22	11,524,160.00
08.04.2026	28.99	27.59	28.28	28.03	24,440,200.00
09.04.2026	28.12	26.90	27.80	27.86	12,428,560.00
10.04.2026	28.50	27.44	28.33	27.98	10,004,060.00
13.04.2026	27.80	26.83	27.06	27.76	10,302,700.00
14.04.2026	28.93	28.04	28.26	28.70	10,057,360.00
15.04.2026	29.13	28.27	28.76	28.84	10,571,990.00
16.04.2026	29.13	27.16	28.92	27.32	15,862,120.00
17.04.2026	30.16	28.95	29.02	29.21	18,762,080.00

צרו איתנו קשר *5988