גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סנטן

Centene

מניה CNC ניו-יורק USD

שער

30.51

שינוי

-1.77%

שינוי ב USD

-0.55

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	30.81	30.81	30.81	30.81	0.00
16:50	30.82	30.82	30.82	30.82	745,454.00
17:00	30.845	30.845	30.845	30.845	560,563.00
17:10	30.675	30.675	30.675	30.675	340,019.00
17:20	30.54	30.54	30.54	30.54	519,617.00
17:30	30.355	30.355	30.355	30.355	385,488.00
17:40	30.3	30.3	30.3	30.3	262,313.00
17:50	30.005	30.005	30.005	30.005	553,271.00
18:00	30.22	30.22	30.22	30.22	332,314.00
18:10	30.43	30.43	30.43	30.43	292,138.00
18:20	30.335	30.335	30.335	30.335	357,101.00
18:30	30.425	30.425	30.425	30.425	212,966.00
18:40	30.45	30.45	30.45	30.45	132,187.00
18:50	30.515	30.515	30.515	30.515	188,753.00
19:00	30.52	30.52	30.52	30.52	100,268.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.09.2025 17:00	29.09	28.7	29.06	28.7	3,532,631.00
05.09.2025 17:30	28.725	28.435	28.725	28.465	6,334,257.00
05.09.2025 18:00	28.715	28.5	28.5	28.645	8,055,338.00
05.09.2025 18:30	28.855	28.555	28.635	28.82	8,405,943.00
05.09.2025 19:00	28.965	28.785	28.815	28.945	12,072,257.00
05.09.2025 19:30	29.075	28.93	28.945	28.995	12,444,577.00
05.09.2025 20:00	28.985	28.88	28.9777	28.88	15,239,122.00
05.09.2025 20:30	28.94	28.7401	28.91	28.765	16,301,552.00
05.09.2025 21:00	28.825	28.73	28.765	28.755	17,047,573.00
05.09.2025 21:30	28.805	28.74	28.765	28.76	13,455,141.00
05.09.2025 22:00	28.945	28.775	28.775	28.9	14,143,798.00
05.09.2025 22:30	28.975	28.85	28.9	28.965	18,543,225.00
08.09.2025 16:30	29.04	28.372	29.02	28.65	1,000,365.00
08.09.2025 17:00	28.625	28.45	28.595	28.485	2,308,486.00
08.09.2025 17:30	28.805	28.49	28.49	28.795	4,850,655.00
08.09.2025 18:00	28.9	28.7553	28.815	28.795	7,348,220.00
08.09.2025 18:30	28.795	28.685	28.795	28.735	10,775,794.00
08.09.2025 19:00	28.765	28.525	28.735	28.525	10,113,401.00
08.09.2025 19:30	28.6199	28.525	28.54	28.575	9,610,885.00
08.09.2025 20:00	28.66	28.52	28.605	28.565	16,644,507.00
08.09.2025 20:30	28.655	28.545	28.605	28.545	16,257,874.00
08.09.2025 21:00	28.675	28.525	28.555	28.645	16,307,390.00
08.09.2025 21:30	28.695	28.61	28.655	28.625	19,607,800.00
08.09.2025 22:00	28.755	28.59	28.64	28.67	20,752,214.00
08.09.2025 22:30	28.83	28.645	28.67	28.825	21,308,315.00
09.09.2025 16:30	29.205	28.87	29.205	29.1447	1,120,232.00
09.09.2025 17:00	29.215	29.03	29.17	29.0556	977,609.00
09.09.2025 17:30	29.195	29.015	29.05	29.195	1,969,844.00
09.09.2025 18:00	29.65	29.2	29.215	29.65	4,927,669.00
09.09.2025 18:30	29.945	29.6488	29.6488	29.86	7,125,647.00
09.09.2025 19:00	30.075	29.84	29.87	30.0201	10,303,217.00
09.09.2025 19:30	30.33	30.065	30.065	30.33	10,769,677.00
09.09.2025 20:00	30.64	30.305	30.305	30.625	20,688,672.00
09.09.2025 20:30	30.865	30.605	30.625	30.655	21,626,028.00
09.09.2025 21:00	30.87	30.525	30.715	30.87	18,257,139.00
09.09.2025 21:30	31.055	30.895	30.92	30.915	25,245,679.00
09.09.2025 22:00	30.99	30.76	30.905	30.945	29,617,815.00
09.09.2025 22:30	31.145	30.955	30.965	31.1	35,705,003.00
10.09.2025 16:30	31.08	30.64	31.03	30.8109	1,253,369.00
10.09.2025 17:00	30.81	30.3361	30.81	30.355	2,617,990.00
10.09.2025 17:30	30.345	30.005	30.315	30.2975	4,286,161.00
10.09.2025 18:00	30.47	30.305	30.305	30.445	4,175,627.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2024	74.22	72.08	72.27	73.47	5,777,405.00
12.09.2024	75.14	72.64	73.67	74.82	4,073,246.00
13.09.2024	75.43	74.61	74.90	75.35	2,618,361.00
16.09.2024	77.18	75.78	75.97	76.57	4,077,586.00
17.09.2024	77.29	75.24	77.02	75.39	4,176,629.00
18.09.2024	77.00	75.35	75.42	76.32	3,825,794.00
19.09.2024	77.17	75.39	76.83	75.63	3,966,230.00
20.09.2024	75.85	75.15	75.34	75.61	6,827,863.00
23.09.2024	76.08	75.05	75.90	75.35	3,773,872.00
24.09.2024	75.38	74.28	75.05	74.40	4,129,505.00
25.09.2024	74.97	73.92	74.83	74.12	3,243,951.00
26.09.2024	74.71	73.19	74.12	73.70	3,623,146.00
27.09.2024	75.10	74.18	74.31	74.58	3,734,804.00
30.09.2024	75.35	74.08	74.82	75.28	2,738,548.00
01.10.2024	75.28	73.88	75.28	73.94	4,600,481.00
02.10.2024	73.82	72.44	73.60	72.62	4,023,140.00
03.10.2024	72.63	71.08	72.62	72.04	3,864,403.00
04.10.2024	72.72	71.68	72.23	72.08	4,578,391.00
07.10.2024	72.16	71.17	71.91	71.49	5,182,244.00
08.10.2024	72.19	71.15	72.06	71.34	2,794,381.00
09.10.2024	72.69	71.61	71.62	72.35	2,059,480.00
10.10.2024	72.65	71.11	72.65	71.62	3,987,902.00
11.10.2024	73.50	71.75	71.90	72.44	3,541,687.00
14.10.2024	73.14	71.81	72.47	72.90	3,648,879.00
15.10.2024	71.04	68.41	69.55	68.48	6,826,026.00
16.10.2024	69.36	68.21	68.74	69.30	4,706,317.00
17.10.2024	63.46	62.10	63.00	63.00	14,574,020.00
18.10.2024	63.14	61.62	63.14	62.02	5,843,486.00
21.10.2024	62.53	60.97	61.97	61.00	14,950,730.00
22.10.2024	61.36	60.65	60.91	61.06	5,231,871.00
23.10.2024	61.49	59.77	61.09	59.82	6,296,188.00
24.10.2024	62.89	61.30	61.60	61.62	10,113,330.00
25.10.2024	70.11	64.16	70.00	64.22	12,139,070.00
28.10.2024	63.72	61.29	63.65	61.65	8,621,006.00
29.10.2024	61.71	60.39	61.60	60.62	6,381,880.00
30.10.2024	62.34	60.49	60.49	61.78	6,634,554.00
31.10.2024	62.76	61.28	61.78	62.26	6,449,450.00
04.11.2024	65.40	63.73	64.00	63.82	5,930,113.00
05.11.2024	64.89	62.93	63.48	64.80	6,027,625.00
06.11.2024	63.09	59.94	60.00	62.56	9,724,688.00
07.11.2024	63.54	62.10	62.70	62.52	6,532,447.00
11.11.2024	62.24	60.73	61.42	60.75	5,187,736.00
12.11.2024	61.25	58.56	60.85	58.60	6,070,641.00
13.11.2024	59.19	57.56	58.75	58.04	6,996,980.00
14.11.2024	59.86	58.23	58.27	58.68	6,852,252.00
15.11.2024	59.20	57.25	58.70	57.46	8,031,370.00
18.11.2024	58.93	57.20	57.37	58.83	5,238,203.00
19.11.2024	58.79	57.76	58.25	57.81	6,333,790.00
20.11.2024	59.44	58.00	58.20	59.10	4,562,819.00
21.11.2024	60.43	58.50	59.40	60.35	6,848,961.00
22.11.2024	60.72	59.84	60.19	60.37	4,005,502.00
25.11.2024	61.91	60.72	60.85	61.43	6,401,861.00
26.11.2024	61.81	59.89	61.40	60.00	5,543,868.00
27.11.2024	60.65	59.67	60.11	59.93	3,468,328.00
29.11.2024	60.41	59.44	59.68	60.00	2,380,121.00
02.12.2024	60.34	59.02	60.31	60.06	3,865,760.00
03.12.2024	60.40	58.88	60.25	59.41	5,300,838.00
04.12.2024	59.99	58.74	59.42	59.77	4,892,548.00
05.12.2024	59.75	57.86	59.68	57.95	3,976,711.00
06.12.2024	58.75	56.44	58.40	56.76	4,968,280.00
09.12.2024	59.23	56.75	57.00	58.49	5,383,907.00
10.12.2024	57.06	55.03	56.76	56.71	5,152,349.00
11.12.2024	57.19	55.07	56.47	56.90	6,109,030.00
12.12.2024	59.36	57.43	58.50	58.00	6,357,235.00
13.12.2024	60.34	58.24	59.00	59.42	7,044,780.00
16.12.2024	59.75	58.82	59.02	59.17	5,969,673.00
17.12.2024	59.80	57.35	58.83	57.81	7,231,908.00
18.12.2024	60.00	58.31	58.37	59.49	5,816,663.00
19.12.2024	60.17	58.27	59.14	59.71	16,574,300.00
20.12.2024	60.70	58.99	60.00	59.58	26,095,710.00
23.12.2024	60.50	58.88	59.40	60.25	4,088,930.00
24.12.2024	60.83	59.75	60.20	60.83	1,134,994.00
26.12.2024	61.13	60.17	60.35	60.91	3,114,689.00
27.12.2024	61.27	60.32	60.77	60.60	3,267,091.00
30.12.2024	60.66	59.75	60.35	60.36	2,565,018.00
31.12.2024	61.34	60.25	60.65	60.58	2,969,791.00
06.01.2025	63.76	61.63	61.76	62.69	4,930,212.00
07.01.2025	63.18	62.09	62.88	62.61	3,979,432.00
08.01.2025	63.61	61.71	62.25	63.17	5,163,842.00
10.01.2025	63.95	60.38	62.89	61.83	5,108,940.00
13.01.2025	63.94	62.35	62.55	63.70	4,623,214.00
14.01.2025	64.10	62.91	63.57	63.40	2,911,113.00
15.01.2025	63.65	62.12	63.44	63.15	2,828,199.00
16.01.2025	63.70	61.71	62.35	62.87	3,540,128.00
17.01.2025	63.13	62.07	62.80	62.25	4,387,651.00
21.01.2025	63.75	62.27	62.79	63.66	4,760,066.00
22.01.2025	63.83	62.12	63.10	63.53	3,257,433.00
23.01.2025	65.75	63.56	64.94	65.12	4,255,194.00
24.01.2025	64.70	63.69	64.49	64.58	3,320,264.00
27.01.2025	66.52	65.19	65.51	65.89	2,315,232.00
28.01.2025	66.29	63.30	65.78	64.72	5,318,030.00
29.01.2025	64.95	63.33	64.95	63.91	4,690,443.00
30.01.2025	64.76	63.32	64.17	64.62	2,877,301.00
31.01.2025	64.75	63.89	64.10	64.03	2,585,030.00
03.02.2025	66.81	63.80	63.80	65.18	1,042,513.00
04.02.2025	63.04	59.95	60.25	61.29	8,469,692.00
05.02.2025	61.59	60.21	60.91	61.26	2,321,525.00
06.02.2025	60.20	57.90	60.09	58.63	7,172,073.00
07.02.2025	59.28	58.30	59.06	58.94	3,319,375.00
10.02.2025	59.33	58.25	59.04	58.91	3,450,889.00
11.02.2025	59.28	56.97	58.91	57.39	4,665,519.00
12.02.2025	59.15	55.91	57.39	56.45	4,731,526.00
13.02.2025	56.92	55.17	56.92	56.72	4,272,424.00
14.02.2025	57.33	56.48	57.15	56.86	3,407,454.00
18.02.2025	57.09	55.72	57.05	55.93	3,742,787.00
19.02.2025	58.01	55.82	56.08	57.66	6,227,273.00
20.02.2025	58.87	57.50	57.57	58.48	5,538,278.00
21.02.2025	58.78	56.61	56.65	57.68	4,596,128.00
24.02.2025	59.05	56.82	57.68	58.93	4,350,811.00
25.02.2025	61.49	58.94	58.94	61.33	5,559,094.00
26.02.2025	60.87	56.39	60.79	56.90	6,202,431.00
27.02.2025	59.21	57.41	57.60	58.19	5,026,100.00
28.02.2025	58.52	57.07	57.98	58.16	7,508,941.00
03.03.2025	58.92	57.83	58.33	58.59	3,987,445.00
04.03.2025	59.36	57.87	58.33	57.87	4,058,900.00
05.03.2025	59.59	57.79	58.02	59.00	4,761,810.00
06.03.2025	59.69	58.20	58.90	59.45	3,813,689.00
07.03.2025	60.88	58.96	59.16	60.03	5,510,675.00
10.03.2025	61.35	59.33	60.29	59.44	5,976,825.00
11.03.2025	59.69	56.99	59.68	58.57	6,016,933.00
12.03.2025	60.96	56.92	58.17	58.45	6,274,365.00
13.03.2025	58.85	57.31	58.33	57.96	4,048,220.00
14.03.2025	58.56	57.47	57.94	58.19	4,322,105.00
17.03.2025	59.45	57.80	57.84	59.24	2,897,136.00
18.03.2025	59.75	58.84	59.28	59.66	2,781,964.00
19.03.2025	60.00	58.51	59.58	59.23	2,824,995.00
20.03.2025	59.74	58.63	59.03	59.62	2,482,634.00
21.03.2025	59.81	58.47	59.48	58.90	7,864,397.00
24.03.2025	59.98	58.47	58.97	59.34	3,034,523.00
25.03.2025	59.83	58.51	59.76	58.94	3,423,081.00
26.03.2025	61.08	59.02	59.12	60.54	3,759,418.00
27.03.2025	61.00	58.52	59.78	60.23	4,221,057.00
28.03.2025	61.07	59.90	60.76	60.01	2,497,606.00
31.03.2025	61.10	59.71	60.10	60.71	4,185,706.00
01.04.2025	61.12	60.17	60.65	60.45	2,221,980.00
02.04.2025	60.81	59.79	59.93	60.73	2,853,616.00
03.04.2025	64.59	60.63	60.90	64.29	8,565,265.00
04.04.2025	65.90	61.88	64.26	61.93	6,835,821.00
07.04.2025	62.65	59.66	61.63	61.35	6,027,966.00
08.04.2025	66.03	61.92	66.03	62.40	6,122,988.00
09.04.2025	63.90	60.91	61.63	62.63	5,252,587.00
10.04.2025	63.56	61.18	62.87	62.39	5,910,049.00
11.04.2025	63.94	61.95	62.36	63.86	3,879,485.00
14.04.2025	63.86	62.08	63.61	63.01	3,121,532.00
15.04.2025	63.03	62.08	62.88	62.28	2,922,742.00
16.04.2025	63.15	61.61	62.69	61.98	3,333,848.00
17.04.2025	61.57	58.53	58.70	60.70	5,758,782.00
21.04.2025	60.94	57.85	60.71	58.01	4,485,522.00
22.04.2025	60.25	57.82	58.75	60.23	3,739,568.00
23.04.2025	62.42	59.91	60.22	62.12	4,219,829.00
24.04.2025	62.02	59.71	61.87	61.58	5,118,237.00
25.04.2025	58.90	56.06	58.40	57.69	8,544,159.00
28.04.2025	59.82	57.71	57.95	59.47	8,275,328.00
29.04.2025	59.88	58.68	59.34	59.26	5,106,058.00
30.04.2025	60.56	58.77	59.82	59.85	5,530,659.00
01.05.2025	60.14	58.49	59.47	59.41	6,045,235.00
02.05.2025	60.45	59.06	59.83	60.16	5,390,237.00
05.05.2025	60.83	59.55	60.35	59.78	5,499,528.00
06.05.2025	60.37	59.05	59.43	59.68	4,148,544.00
07.05.2025	62.78	59.61	59.61	62.63	6,404,928.00
08.05.2025	63.42	62.32	62.69	62.42	5,007,324.00
09.05.2025	63.29	62.03	62.40	62.79	3,582,118.00
12.05.2025	64.15	61.12	63.40	62.87	4,852,713.00
13.05.2025	61.14	58.95	60.91	58.97	8,660,403.00
14.05.2025	60.14	59.12	59.96	59.47	5,846,712.00
15.05.2025	60.12	56.79	59.66	60.06	7,166,708.00
16.05.2025	61.80	59.87	60.27	61.78	4,309,182.00
19.05.2025	62.86	60.79	61.70	61.55	4,842,147.00
20.05.2025	62.21	61.25	61.59	61.96	3,249,457.00
21.05.2025	61.63	60.58	60.76	60.74	3,192,525.00
22.05.2025	59.96	58.02	59.90	58.07	4,311,446.00
23.05.2025	58.51	55.78	58.30	56.41	5,135,315.00
27.05.2025	57.98	56.38	57.06	57.65	4,299,174.00
28.05.2025	57.05	55.88	56.50	55.93	4,623,563.00
29.05.2025	56.72	55.73	56.00	56.52	3,525,528.00
30.05.2025	57.27	56.08	56.45	56.44	6,738,258.00
02.06.2025	55.38	54.08	55.10	54.91	5,371,545.00
03.06.2025	55.60	54.01	54.90	55.37	3,926,966.00
04.06.2025	55.79	54.82	55.60	54.94	3,944,303.00
05.06.2025	55.25	54.51	54.94	54.84	4,003,013.00
06.06.2025	55.38	54.52	55.13	55.16	4,096,834.00
09.06.2025	56.10	55.00	55.56	55.76	3,387,643.00
10.06.2025	56.00	55.08	56.00	55.48	1,881,268.00
11.06.2025	55.94	55.06	55.43	55.27	3,040,121.00
12.06.2025	55.40	54.29	55.08	55.38	4,469,034.00
13.06.2025	55.69	54.77	55.15	55.22	3,457,510.00
16.06.2025	55.48	53.99	55.23	54.68	5,233,139.00
17.06.2025	55.75	54.60	54.79	54.91	4,359,789.00
18.06.2025	55.29	54.16	54.79	55.15	4,751,529.00
20.06.2025	55.54	54.37	55.01	54.40	11,156,370.00
23.06.2025	54.65	52.93	54.58	53.40	3,641,938.00
24.06.2025	54.24	53.24	53.43	54.05	4,232,275.00
25.06.2025	53.98	53.27	53.87	53.51	4,711,389.00
26.06.2025	55.15	53.26	53.81	53.57	6,426,892.00
27.06.2025	54.24	53.46	53.83	53.99	5,925,762.00
30.06.2025	54.31	53.19	53.83	54.28	5,444,356.00
01.07.2025	57.46	54.23	54.32	56.65	9,180,533.00
02.07.2025	37.78	33.76	37.34	33.78	92,855,610.00
03.07.2025	34.84	33.30	33.96	33.31	33,727,400.00
07.07.2025	33.83	32.99	33.34	33.05	22,944,040.00
08.07.2025	33.24	32.52	32.94	32.60	18,080,770.00
09.07.2025	33.15	31.78	32.42	33.09	21,694,110.00
10.07.2025	33.41	32.20	32.33	32.52	15,363,710.00
11.07.2025	32.50	31.40	32.25	31.44	15,467,900.00
14.07.2025	31.62	30.59	31.46	30.64	14,444,760.00
15.07.2025	30.90	29.98	30.47	30.00	13,291,590.00
16.07.2025	30.49	29.50	29.83	30.41	12,038,250.00
17.07.2025	30.25	28.92	30.08	29.14	19,346,620.00
18.07.2025	29.07	27.88	29.07	27.95	22,460,770.00
21.07.2025	28.47	27.34	28.08	27.43	27,242,000.00
22.07.2025	28.31	27.57	27.64	27.89	18,977,670.00
23.07.2025	29.51	27.93	28.06	29.42	26,379,480.00
24.07.2025	28.97	26.66	28.61	26.76	39,710,610.00
25.07.2025	28.78	26.25	27.13	28.39	63,400,860.00
28.07.2025	28.37	26.82	28.16	26.86	21,341,790.00
29.07.2025	26.47	25.50	26.32	25.53	22,618,460.00
30.07.2025	26.34	25.60	25.90	25.79	19,528,680.00
31.07.2025	26.88	25.11	25.50	26.07	23,570,030.00
01.08.2025	26.55	25.51	26.20	25.91	17,519,840.00
04.08.2025	26.80	25.75	25.96	26.21	13,495,780.00
05.08.2025	26.43	25.55	26.29	25.89	17,273,000.00
06.08.2025	26.02	25.13	25.74	25.21	17,435,780.00
07.08.2025	25.77	25.08	25.22	25.26	14,663,100.00
08.08.2025	25.81	25.18	25.30	25.59	11,397,490.00
11.08.2025	26.23	25.23	25.40	25.25	10,597,510.00
12.08.2025	26.17	25.28	25.48	26.17	16,169,920.00
13.08.2025	27.18	26.23	26.40	27.07	13,579,250.00
14.08.2025	27.21	26.71	26.92	26.93	9,874,771.00
15.08.2025	28.68	27.76	27.80	28.49	19,342,800.00
18.08.2025	29.56	28.71	28.87	28.99	14,927,420.00
19.08.2025	30.17	28.91	29.05	29.33	16,717,430.00
20.08.2025	29.79	29.11	29.32	29.40	15,262,590.00
21.08.2025	29.31	28.56	29.24	28.81	12,649,370.00
22.08.2025	29.62	29.12	29.17	29.41	10,870,760.00
25.08.2025	29.49	28.76	29.40	29.08	6,587,825.00
26.08.2025	29.07	28.42	29.01	28.66	13,597,400.00
27.08.2025	29.27	28.53	28.53	28.84	6,941,174.00
28.08.2025	28.92	28.24	28.92	28.38	7,107,453.00
29.08.2025	29.09	28.38	28.42	29.04	8,166,967.00
02.09.2025	29.79	28.72	29.13	29.62	9,877,807.00
03.09.2025	30.06	29.42	29.50	30.06	11,505,260.00
04.09.2025	29.30	28.26	29.25	28.65	23,820,160.00
05.09.2025	29.13	28.24	28.59	28.98	14,003,560.00
08.09.2025	29.07	28.33	29.02	28.84	16,027,050.00
09.09.2025	31.15	28.84	29.15	31.06	22,405,820.00

צרו איתנו קשר *5988