גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטרפילר

Caterpillar

מניה CAT ניו-יורק USD

שער

358.46

שינוי

+0.11%

שינוי ב USD

0.39

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	357.64	357.64	357.64	357.64	0.00
16:50	357.445	357.445	357.445	357.445	44,627.00
17:00	356.69	356.69	356.69	356.69	50,385.00
17:10	357.91	357.91	357.91	357.91	50,457.00
17:20	358.01	358.01	358.01	358.01	24,079.00
17:30	358.245	358.245	358.245	358.245	40,486.00
17:40	357.905	357.905	357.905	357.905	19,831.00
17:50	358.52	358.52	358.52	358.52	32,894.00
18:00	358.17	358.17	358.17	358.17	23,167.00
18:10	358.3975	358.3975	358.3975	358.3975	32,263.00
18:20	358.345	358.345	358.345	358.345	19,110.00
18:30	359.29	359.29	359.29	359.29	22,220.00
18:40	358.88	358.88	358.88	358.88	37,366.00
18:50	358.965	358.965	358.965	358.965	21,301.00
19:00	359.03	359.03	359.03	359.03	16,431.00
19:10	359.5246	359.5246	359.5246	359.5246	23,785.00
19:20	359.14	359.14	359.14	359.14	14,411.00
19:30	359.35	359.35	359.35	359.35	11,775.00
19:40	359.41	359.41	359.41	359.41	18,967.00
19:50	359.47	359.47	359.47	359.47	15,596.00
20:00	359.69	359.69	359.69	359.69	22,314.00
20:10	359.65	359.65	359.65	359.65	26,857.00
20:20	359.93	359.93	359.93	359.93	28,974.00
20:30	359.64	359.64	359.64	359.64	16,818.00
20:40	359.25	359.25	359.25	359.25	21,379.00
20:50	358.71	358.71	358.71	358.71	10,371.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	356.455	354.5	356.455	355.125	5,244,200.00
06.06.2025 17:30	355.52	354.415	354.855	354.83	5,476,339.00
06.06.2025 18:00	355.435	352.44	354.96	352.93	8,126,893.00
06.06.2025 18:30	353.67	352.545	353.1	353.67	9,666,986.00
06.06.2025 19:00	354.14	353.635	353.89	353.88	11,195,288.00
06.06.2025 19:30	354.17	352.785	353.99	353.12	9,907,215.00
06.06.2025 20:00	353.28	352.27	353.19	352.88	11,289,248.00
06.06.2025 20:30	353.2399	352.83	353.02	352.89	11,767,105.00
06.06.2025 21:00	353.46	352.96	352.97	352.99	13,993,266.00
06.06.2025 21:30	353.86	353.15	353.15	353.6	13,588,606.00
06.06.2025 22:00	353.97	353.55	353.58	353.7675	23,345,529.00
06.06.2025 22:30	353.85	353.21	353.665	353.47	22,811,975.00
09.06.2025 16:30	355.99	354.105	354.67	355.97	1,874,801.00
09.06.2025 17:00	358.04	355.865	355.865	357.655	4,114,026.00
09.06.2025 17:30	358.11	356.785	358.11	357.5454	5,331,307.00
09.06.2025 18:00	358.04	357.19	357.84	357.19	6,403,083.00
09.06.2025 18:30	357.94	357.03	357.45	357.74	7,929,799.00
09.06.2025 19:00	358.37	357.61	357.73	358.3	11,169,447.00
09.06.2025 19:30	359.3	358.2901	358.365	359.19	11,989,904.00
09.06.2025 20:00	360.15	359.18	359.32	359.8569	13,473,434.00
09.06.2025 20:30	360.05	359.565	360.05	359.865	15,310,453.00
09.06.2025 21:00	360.33	359.84	359.91	360.33	19,379,532.00
09.06.2025 21:30	360.305	359.2423	360.21	359.785	21,200,861.00
09.06.2025 22:00	359.851	359.12	359.66	359.12	24,771,389.00
09.06.2025 22:30	359.31	358.11	359.13	358.12	29,121,890.00
10.06.2025 16:30	358.73	356.15	358.73	357.48	1,240,695.00
10.06.2025 17:00	358.28	357.015	357.75	358.195	2,205,649.00
10.06.2025 17:30	359.21	357.905	358.08	358.23	3,578,983.00
10.06.2025 18:00	359.57	358.21	358.525	359.5266	6,539,062.00
10.06.2025 18:30	359.45	358.24	359.45	359.32	8,269,226.00
10.06.2025 19:00	359.59	359.02	359.31	359.28	8,863,883.00
10.06.2025 19:30	359.96	359.26	359.45	359.82	8,887,178.00
10.06.2025 20:00	360.355	359.2	359.85	359.2	11,315,131.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	328.64	323.73	327.76	327.31	3,245,142.00
12.06.2024	335.17	326.00	333.15	328.73	4,523,494.00
13.06.2024	327.89	321.45	327.50	326.36	3,158,201.00
14.06.2024	322.67	315.85	321.39	321.47	4,150,075.00
17.06.2024	323.84	318.88	321.47	322.40	3,188,777.00
18.06.2024	325.60	321.00	323.05	325.14	3,263,607.00
20.06.2024	331.10	324.58	325.06	329.13	4,437,692.00
21.06.2024	330.55	326.18	330.53	327.84	8,200,508.00
24.06.2024	333.67	326.07	329.36	330.00	2,368,648.00
25.06.2024	329.47	324.37	328.01	327.40	2,990,599.00
26.06.2024	327.71	323.78	326.25	326.73	2,139,056.00
27.06.2024	329.23	324.67	326.03	327.46	1,955,775.00
28.06.2024	334.19	328.32	328.51	333.10	8,783,092.00
01.07.2024	335.29	325.37	335.11	329.08	2,944,606.00
02.07.2024	330.09	325.58	328.00	327.76	2,094,679.00
03.07.2024	331.41	328.26	328.26	330.61	1,352,178.00
05.07.2024	333.44	326.63	331.57	328.35	2,270,908.00
08.07.2024	333.26	327.14	330.36	329.06	1,889,470.00
09.07.2024	330.12	325.83	328.54	326.06	1,893,935.00
10.07.2024	328.48	321.64	326.10	328.48	2,896,280.00
11.07.2024	334.43	329.30	330.00	331.13	3,016,293.00
12.07.2024	338.23	333.43	334.95	335.60	2,402,898.00
15.07.2024	347.90	337.84	339.10	345.77	3,364,139.00
16.07.2024	362.28	345.26	346.83	360.58	4,552,855.00
17.07.2024	362.68	356.20	358.97	357.80	3,059,945.00
18.07.2024	369.23	355.75	356.50	356.03	3,679,535.00
19.07.2024	356.49	346.69	355.35	347.63	3,042,922.00
22.07.2024	-99.99	-99.99	348.00	343.67	0.00
23.07.2024	348.66	341.38	345.73	344.17	1,987,563.00
24.07.2024	344.82	335.45	342.95	336.04	2,800,562.00
25.07.2024	348.20	333.95	335.51	344.30	3,204,106.00
26.07.2024	352.94	346.88	348.64	350.48	1,844,082.00
29.07.2024	351.38	343.13	350.18	344.53	2,190,123.00
30.07.2024	345.71	338.62	343.66	341.72	1,968,540.00
31.07.2024	350.99	340.85	345.35	346.20	2,547,964.00
01.08.2024	349.83	328.08	346.30	331.52	3,744,549.00
02.08.2024	323.40	317.66	322.75	320.87	4,030,099.00
05.08.2024	320.58	307.05	309.00	316.80	4,606,296.00
06.08.2024	332.17	310.50	314.05	326.44	4,922,263.00
07.08.2024	335.18	324.45	333.51	325.80	3,010,197.00
08.08.2024	336.43	327.61	330.00	336.16	2,238,804.00
09.08.2024	338.50	332.48	336.00	338.26	1,664,277.00
12.08.2024	339.85	333.60	338.26	336.03	2,127,427.00
13.08.2024	339.52	333.73	337.18	338.80	1,489,403.00
14.08.2024	341.79	334.60	339.60	337.38	1,575,355.00
15.08.2024	347.64	340.79	344.50	345.64	3,105,260.00
16.08.2024	345.84	340.76	345.25	343.48	2,167,956.00
19.08.2024	346.10	343.30	343.68	344.65	2,252,479.00
20.08.2024	346.17	341.82	345.00	343.30	1,476,015.00
21.08.2024	345.60	341.85	344.58	342.97	1,428,127.00
22.08.2024	345.14	341.77	343.00	342.36	2,021,324.00
23.08.2024	349.54	343.07	344.97	348.41	2,183,107.00
26.08.2024	354.41	348.93	349.81	351.16	1,696,686.00
27.08.2024	351.72	347.10	350.35	351.12	1,197,955.00
28.08.2024	354.43	345.84	350.59	348.20	1,508,483.00
29.08.2024	356.46	347.49	351.22	351.64	1,663,959.00
30.08.2024	356.24	349.83	352.59	356.10	2,972,710.00
03.09.2024	352.63	338.40	352.21	340.24	3,105,252.00
04.09.2024	340.85	335.29	338.59	336.75	1,680,971.00
05.09.2024	336.48	330.56	336.02	333.56	2,344,334.00
06.09.2024	338.62	328.12	334.20	329.36	2,489,281.00
09.09.2024	336.36	332.97	333.91	334.04	2,254,468.00
10.09.2024	335.75	329.39	335.11	334.16	1,854,997.00
11.09.2024	335.48	326.11	333.00	335.00	1,927,973.00
12.09.2024	341.04	333.68	335.28	339.58	1,619,963.00
13.09.2024	347.22	340.35	342.42	345.31	2,215,987.00
16.09.2024	351.46	344.29	348.35	347.96	1,542,837.00
17.09.2024	354.58	349.24	350.00	353.69	1,877,388.00
18.09.2024	361.63	352.32	355.00	355.12	1,990,006.00
19.09.2024	374.69	361.27	363.00	373.31	4,065,862.00
20.09.2024	371.45	365.84	370.40	368.82	5,254,252.00
23.09.2024	372.97	366.98	368.99	371.17	2,422,444.00
24.09.2024	389.43	379.50	380.00	385.93	4,023,140.00
25.09.2024	388.64	377.92	387.00	378.25	2,628,844.00
26.09.2024	397.22	386.20	390.01	390.96	3,903,182.00
27.09.2024	395.56	389.14	391.00	391.08	2,679,308.00
30.09.2024	392.76	386.82	389.38	391.12	2,245,032.00
01.10.2024	395.48	386.63	391.27	392.39	2,090,453.00
02.10.2024	395.66	388.64	391.98	394.05	1,767,548.00
03.10.2024	394.00	388.72	392.34	391.09	1,864,249.00
04.10.2024	397.46	391.85	396.72	397.09	1,674,462.00
07.10.2024	401.17	396.14	396.45	398.25	2,223,856.00
08.10.2024	395.00	384.85	394.26	387.96	2,435,449.00
09.10.2024	396.60	387.50	388.17	396.19	1,755,078.00
10.10.2024	396.96	390.50	395.18	396.64	1,331,632.00
11.10.2024	403.60	396.64	396.64	402.02	2,109,840.00
14.10.2024	396.29	386.87	393.39	393.95	2,993,624.00
15.10.2024	392.47	387.59	390.63	387.99	2,647,922.00
16.10.2024	394.60	386.92	387.40	393.62	1,548,802.00
17.10.2024	397.12	393.16	395.15	394.49	1,557,822.00
18.10.2024	396.45	389.72	396.25	393.86	1,974,553.00
21.10.2024	393.15	389.24	392.29	390.48	2,370,420.00
22.10.2024	391.29	385.73	389.73	388.46	1,503,889.00
23.10.2024	390.03	382.69	386.95	385.73	1,500,758.00
24.10.2024	388.36	382.22	386.95	387.06	1,810,681.00
25.10.2024	392.03	384.31	389.61	385.97	1,606,195.00
28.10.2024	391.57	387.37	388.39	390.61	3,212,768.00
29.10.2024	389.60	385.55	389.50	387.51	2,183,623.00
30.10.2024	388.26	367.20	374.00	379.24	4,035,549.00
31.10.2024	378.91	372.75	377.35	376.20	2,391,735.00
04.11.2024	381.48	375.30	378.10	376.52	1,793,165.00
05.11.2024	386.07	375.65	377.13	383.37	1,708,193.00
06.11.2024	418.30	404.01	405.17	416.88	4,718,601.00
07.11.2024	418.50	407.54	414.92	408.21	3,188,183.00
11.11.2024	402.08	395.01	397.91	396.54	1,841,147.00
12.11.2024	398.73	391.15	397.79	393.01	1,735,021.00
13.11.2024	391.20	385.67	388.95	387.07	1,998,571.00
14.11.2024	390.17	386.20	388.50	387.36	1,370,695.00
15.11.2024	388.49	382.20	385.99	384.07	2,117,810.00
18.11.2024	386.30	382.92	386.00	384.46	1,605,695.00
19.11.2024	383.25	378.03	378.03	382.33	1,775,820.00
20.11.2024	386.20	378.47	384.01	381.50	1,839,227.00
21.11.2024	392.02	379.00	383.92	389.59	1,820,270.00
22.11.2024	398.16	387.89	390.36	397.49	1,720,547.00
25.11.2024	407.15	400.00	400.00	405.65	4,373,916.00
26.11.2024	408.41	401.76	403.65	407.83	1,785,910.00
27.11.2024	412.12	403.24	408.39	403.70	1,370,970.00
29.11.2024	411.19	405.00	407.33	406.11	1,962,110.00
02.12.2024	408.14	400.79	407.46	402.51	1,537,783.00
03.12.2024	405.53	396.60	403.52	399.26	1,713,267.00
04.12.2024	401.47	396.13	398.57	399.51	1,186,846.00
05.12.2024	401.43	394.21	400.50	394.98	1,295,415.00
06.12.2024	399.74	392.74	398.15	395.03	1,330,946.00
09.12.2024	409.71	398.44	402.54	399.26	1,738,521.00
10.12.2024	395.47	385.61	390.72	388.39	2,249,680.00
11.12.2024	391.35	387.42	390.48	388.87	1,650,906.00
12.12.2024	389.87	380.15	389.05	380.78	1,801,874.00
13.12.2024	382.89	378.89	380.60	380.51	1,955,229.00
16.12.2024	382.32	377.76	381.77	378.92	1,307,483.00
17.12.2024	378.89	373.83	376.03	375.80	2,087,566.00
18.12.2024	381.15	363.03	378.70	363.89	2,782,633.00
19.12.2024	369.57	360.01	368.44	360.37	2,613,438.00
20.12.2024	371.49	357.24	358.50	366.04	5,139,337.00
23.12.2024	366.35	361.49	364.87	365.39	1,770,531.00
24.12.2024	367.57	362.66	364.45	367.57	886,018.00
26.12.2024	367.49	363.86	365.05	367.12	1,096,561.00
27.12.2024	367.40	361.75	363.39	364.86	1,242,028.00
30.12.2024	364.82	358.74	360.43	363.01	1,419,013.00
31.12.2024	365.77	361.80	363.50	362.76	1,163,249.00
06.01.2025	370.84	362.58	367.00	364.20	1,590,049.00
07.01.2025	366.09	361.09	364.13	363.00	1,607,270.00
08.01.2025	362.88	357.70	362.45	361.07	1,828,208.00
10.01.2025	359.85	349.80	357.83	351.00	2,772,972.00
13.01.2025	363.20	351.80	352.96	362.50	2,744,378.00
14.01.2025	372.00	365.18	365.49	371.57	2,329,549.00
15.01.2025	379.94	374.33	379.14	374.89	1,972,004.00
16.01.2025	381.42	374.72	376.31	380.55	1,968,474.00
17.01.2025	386.85	382.00	384.70	386.02	2,596,645.00
21.01.2025	402.58	390.80	391.00	398.36	3,134,991.00
22.01.2025	400.48	395.11	398.68	397.61	1,991,645.00
23.01.2025	409.59	397.27	397.37	406.40	2,578,493.00
24.01.2025	409.40	405.28	405.73	407.63	1,935,309.00
27.01.2025	399.54	389.92	397.19	394.98	2,290,367.00
28.01.2025	396.88	386.48	394.04	390.29	1,786,475.00
29.01.2025	399.36	391.12	391.94	393.23	2,492,963.00
30.01.2025	380.81	373.16	373.50	374.98	4,200,834.00
31.01.2025	378.00	371.28	377.46	371.44	2,857,333.00
03.02.2025	367.58	359.69	364.14	365.79	905,786.00
04.02.2025	369.66	359.41	369.66	361.95	2,706,956.00
05.02.2025	363.00	357.20	362.87	359.28	1,135,449.00
06.02.2025	367.54	362.52	363.90	365.45	3,005,799.00
07.02.2025	369.53	362.58	369.25	363.88	1,804,631.00
10.02.2025	366.23	361.55	365.33	363.22	1,944,028.00
11.02.2025	364.42	360.98	361.74	362.23	1,515,784.00
12.02.2025	358.93	351.44	357.00	352.04	2,828,872.00
13.02.2025	357.59	350.42	352.57	356.05	2,072,516.00
14.02.2025	358.88	352.80	356.60	353.32	2,041,596.00
18.02.2025	356.93	351.11	355.47	354.00	3,119,321.00
19.02.2025	353.85	349.59	351.87	353.00	2,208,132.00
20.02.2025	356.85	347.45	355.00	349.15	2,171,022.00
21.02.2025	352.00	337.60	350.53	340.04	3,217,538.00
24.02.2025	345.45	336.23	343.39	338.92	2,511,026.00
25.02.2025	344.23	336.38	341.00	342.36	3,294,162.00
26.02.2025	348.78	340.12	345.45	342.58	2,395,936.00
27.02.2025	346.92	338.46	343.65	340.00	1,939,676.00
28.02.2025	344.90	338.74	341.98	343.95	3,158,979.00
03.03.2025	348.15	330.03	347.63	332.04	2,516,889.00
04.03.2025	331.92	318.68	327.39	326.75	3,428,762.00
05.03.2025	339.51	328.65	329.12	338.49	3,187,794.00
06.03.2025	341.91	332.52	335.27	341.01	2,232,045.00
07.03.2025	352.11	339.40	339.40	350.30	3,054,883.00
10.03.2025	352.41	341.85	345.00	345.21	2,806,115.00
11.03.2025	345.15	336.37	343.92	339.77	3,190,926.00
12.03.2025	344.91	335.45	343.03	338.13	1,814,070.00
13.03.2025	340.65	331.67	336.03	333.31	2,490,262.00
14.03.2025	341.99	336.95	337.72	339.64	1,934,664.00
17.03.2025	344.36	339.00	339.74	342.64	1,683,737.00
18.03.2025	342.00	335.35	342.00	336.71	3,309,912.00
19.03.2025	342.00	336.67	336.93	338.62	2,407,165.00
20.03.2025	339.78	333.61	334.57	336.25	2,781,185.00
21.03.2025	335.95	329.21	331.21	335.78	6,752,331.00
24.03.2025	343.15	339.29	340.55	341.67	2,277,144.00
25.03.2025	344.81	340.83	343.58	342.62	1,677,947.00
26.03.2025	347.27	338.79	343.36	341.11	1,701,902.00
27.03.2025	341.99	336.63	341.08	339.30	1,480,474.00
28.03.2025	338.25	328.05	337.00	329.69	1,922,262.00
31.03.2025	331.98	322.00	325.63	329.80	2,837,194.00
01.04.2025	332.21	323.89	327.01	330.57	1,954,614.00
02.04.2025	336.35	326.10	326.13	334.66	1,727,505.00
03.04.2025	324.70	305.00	319.67	305.76	4,633,804.00
04.04.2025	294.29	281.50	285.00	288.08	7,192,803.00
07.04.2025	294.35	267.30	276.00	280.06	7,440,035.00
08.04.2025	291.78	268.27	289.89	273.94	4,984,814.00
09.04.2025	301.86	269.13	270.76	301.01	5,731,950.00
10.04.2025	298.27	279.80	296.68	289.16	4,101,987.00
11.04.2025	295.41	284.14	288.95	293.45	3,108,622.00
14.04.2025	302.48	295.71	298.67	298.12	2,664,128.00
15.04.2025	301.73	292.39	296.83	293.43	3,610,023.00
16.04.2025	295.73	287.61	292.71	290.14	3,016,655.00
17.04.2025	297.70	291.90	292.17	294.25	2,716,232.00
21.04.2025	291.00	282.46	289.33	284.74	2,961,501.00
22.04.2025	293.23	287.00	287.50	291.17	2,215,081.00
23.04.2025	305.36	295.18	301.34	295.77	2,446,755.00
24.04.2025	308.21	297.07	297.43	306.86	2,873,354.00
25.04.2025	307.99	303.91	305.10	306.41	2,112,725.00
28.04.2025	311.43	303.85	306.45	307.06	2,114,689.00
29.04.2025	308.67	302.91	305.00	307.40	2,647,346.00
30.04.2025	316.05	302.17	315.21	309.27	5,120,611.00
01.05.2025	318.89	311.02	311.38	313.96	2,960,030.00
02.05.2025	324.67	318.48	318.48	323.68	3,762,900.00
05.05.2025	326.47	319.38	319.38	323.11	1,828,786.00
06.05.2025	324.10	319.85	321.55	320.89	1,710,095.00
07.05.2025	322.80	318.11	322.74	320.29	1,544,330.00
08.05.2025	328.87	322.90	324.88	324.25	2,551,917.00
09.05.2025	327.74	323.31	325.65	325.62	1,301,022.00
12.05.2025	351.00	339.73	343.11	342.55	4,588,349.00
13.05.2025	355.33	348.07	348.93	352.54	4,130,872.00
14.05.2025	352.43	348.78	351.72	349.66	2,050,747.00
15.05.2025	351.34	348.50	349.44	349.81	1,578,917.00
16.05.2025	354.22	348.24	351.54	353.58	2,545,430.00
19.05.2025	352.96	348.54	349.70	352.57	2,276,940.00
20.05.2025	352.46	347.48	350.84	349.49	2,264,383.00
21.05.2025	348.42	341.65	346.64	342.51	2,092,606.00
22.05.2025	347.37	340.59	342.00	345.19	2,174,004.00
23.05.2025	344.94	336.24	337.63	343.39	1,935,986.00
27.05.2025	353.34	346.61	349.95	351.51	2,238,190.00
28.05.2025	352.80	348.86	352.49	349.49	1,920,802.00
29.05.2025	353.09	348.74	352.20	351.79	2,237,075.00
30.05.2025	353.24	347.02	351.83	348.03	4,866,327.00
02.06.2025	346.47	339.50	346.47	344.67	2,552,081.00
03.06.2025	350.84	344.92	346.00	349.40	2,613,067.00
04.06.2025	351.73	349.33	350.30	349.33	1,613,461.00
05.06.2025	351.51	345.85	351.00	348.96	1,752,381.00
06.06.2025	357.44	352.26	353.57	353.35	1,604,985.00
09.06.2025	360.46	353.92	355.22	358.07	2,139,921.00

צרו איתנו קשר *5988