גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קופר

Cooper

מניה COO ניו-יורק USD

שער

83.19

שינוי

+0.33%

שינוי ב USD

0.27

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
17:20					0.00
17:30	83.26	83.26	83.26	83.26	0.00
17:40	83.085	83.085	83.085	83.085	10,712.00
17:50	83.19	83.19	83.19	83.19	17,642.00
18:00	83.15	83.15	83.15	83.15	19,454.00
18:10	83.24	83.24	83.24	83.24	24,151.00
18:20	83.13	83.13	83.13	83.13	17,429.00
18:30	83.1	83.1	83.1	83.1	14,203.00
18:40	83.19	83.19	83.19	83.19	21,983.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	82.31	81.77	81.87	82.26	759,662.00
05.05.2025 17:30	82.52	82.12	82.185	82.12	824,199.00
05.05.2025 18:00	82.35	82.13	82.175	82.25	1,212,661.00
05.05.2025 18:30	82.255	81.87	82.255	82.11	1,732,794.00
05.05.2025 19:00	82.26	82.011	82.11	82.05	1,978,714.00
05.05.2025 19:30	82.105	81.92	82.03	82.09	3,037,649.00
05.05.2025 20:00	82.26	81.89	82.115	81.89	2,084,270.00
05.05.2025 20:30	82.41	81.93	81.93	82.295	3,289,153.00
05.05.2025 21:00	82.49	82.27	82.295	82.31	4,398,020.00
05.05.2025 21:30	82.34	82.12	82.28	82.16	4,016,999.00
05.05.2025 22:00	82.175	81.92	82.145	81.935	5,599,805.00
05.05.2025 22:30	82.04	81.55	81.96	81.57	6,263,644.00
06.05.2025 16:30	81.79	80.855	81.5	81.045	254,049.00
06.05.2025 17:00	81.36	80.7	80.89	81.2626	552,820.00
06.05.2025 17:30	81.4	81.045	81.285	81.36	657,244.00
06.05.2025 18:00	81.66	81.355	81.4	81.66	1,035,061.00
06.05.2025 18:30	81.64	81.37	81.64	81.48	1,559,177.00
06.05.2025 19:00	82	81.58	81.62	81.7	1,986,147.00
06.05.2025 19:30	81.73	81.17	81.655	81.17	2,011,894.00
06.05.2025 20:00	81.35	81.17	81.195	81.19	2,044,361.00
06.05.2025 20:30	81.18	80.67	81.16	80.715	2,455,844.00
06.05.2025 21:00	81.03	80.77	80.77	80.98	3,221,031.00
06.05.2025 21:30	81.06	80.84	80.905	81.0275	2,388,200.00
06.05.2025 22:00	81.1	80.85	81.065	80.98	4,026,222.00
06.05.2025 22:30	81.16	80.575	81.025	80.58	5,063,203.00
07.05.2025 16:30	81.52	80.55	80.55	81.24	103,174.00
07.05.2025 17:00	80.98	80.1	80.98	80.1	183,974.00
07.05.2025 17:30	80.22	79.92	80.1	79.955	376,918.00
07.05.2025 18:00	80.22	79.86	79.97	80.22	499,978.00
07.05.2025 18:30	80.43	80.22	80.24	80.385	831,954.00
07.05.2025 19:00	80.51	80.27	80.35	80.2892	1,056,084.00
07.05.2025 19:30	80.66	80.23	80.35	80.615	1,191,422.00
07.05.2025 20:00	80.76	80.54	80.65	80.58	1,681,178.00
07.05.2025 20:30	80.66	80.31	80.61	80.515	2,350,733.00
07.05.2025 21:00	80.75	80.15	80.485	80.51	3,147,070.00
07.05.2025 21:30	81.085	80.55	80.55	81.065	2,960,658.00
07.05.2025 22:00	81.15	80.75	81.1	80.75	3,327,275.00
07.05.2025 22:30	81.39	80.66	80.725	81.27	4,714,409.00
08.05.2025 16:30	82.14	81.06	81.06	81.99	90,952.00
08.05.2025 17:00	82.78	81.715	81.995	82.78	308,135.00
08.05.2025 17:30	83.23	82.85	82.85	82.98	765,015.00
08.05.2025 18:00	83.735	83.04	83.04	83.735	2,009,608.00
08.05.2025 18:30	84.295	83.61	83.62	83.92	2,724,507.00
08.05.2025 19:00	83.96	83.5	83.92	83.51	2,935,203.00
08.05.2025 19:30	83.92	83.5	83.5	83.8	2,203,581.00
08.05.2025 20:00	83.915	83.75	83.825	83.785	3,516,989.00
08.05.2025 20:30	83.84	83.35	83.79	83.37	3,451,376.00
08.05.2025 21:00	83.46	83.255	83.36	83.255	3,852,132.00
08.05.2025 21:30	83.51	83.255	83.255	83.29	3,490,641.00
08.05.2025 22:00	83.38	83.15	83.265	83.29	3,647,092.00
08.05.2025 22:30	83.385	82.845	83.295	82.885	4,118,651.00
09.05.2025 17:00	83.26	83.12	83.205	83.12	84,679.00
09.05.2025 17:30	83.305	82.96	83.115	83.295	821,147.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	95.24	94.31	94.61	94.76	783,049.00
13.05.2024	95.59	92.57	94.72	92.83	833,691.00
14.05.2024	96.71	94.17	94.25	95.96	1,061,195.00
15.05.2024	98.04	96.52	96.55	97.90	776,586.00
16.05.2024	98.58	97.83	98.15	97.90	769,720.00
17.05.2024	98.07	96.55	98.07	97.31	547,018.00
20.05.2024	97.86	96.88	97.29	97.21	572,776.00
21.05.2024	97.13	95.30	96.77	96.76	832,921.00
22.05.2024	97.33	95.51	96.37	96.60	635,200.00
23.05.2024	96.55	94.26	96.35	94.44	643,198.00
24.05.2024	95.11	93.79	93.79	94.89	691,431.00
28.05.2024	94.62	91.17	94.08	91.68	1,681,743.00
29.05.2024	91.73	90.45	90.62	91.12	1,208,775.00
30.05.2024	91.52	89.67	91.11	90.18	1,696,318.00
31.05.2024	96.13	90.79	96.00	94.33	3,403,025.00
03.06.2024	95.23	92.30	94.33	94.72	1,666,506.00
04.06.2024	95.56	92.90	94.61	94.50	1,259,759.00
05.06.2024	94.95	93.27	94.95	94.23	845,788.00
06.06.2024	95.95	93.25	93.80	95.25	809,449.00
07.06.2024	95.49	94.29	94.77	94.38	759,106.00
10.06.2024	95.10	92.64	93.61	95.08	2,057,821.00
11.06.2024	94.62	93.24	94.53	93.77	921,342.00
12.06.2024	96.09	93.79	94.61	94.81	1,043,602.00
13.06.2024	95.00	93.01	94.73	94.20	678,740.00
14.06.2024	93.74	92.76	93.60	93.47	636,384.00
17.06.2024	93.03	91.76	92.72	92.46	789,353.00
18.06.2024	93.17	91.45	92.19	91.66	865,437.00
20.06.2024	92.34	90.49	91.36	91.73	1,357,017.00
21.06.2024	92.55	91.08	91.78	91.51	1,344,441.00
24.06.2024	92.14	89.65	92.14	89.81	1,724,914.00
25.06.2024	90.26	88.27	89.95	89.21	1,690,031.00
26.06.2024	89.14	87.78	88.53	87.96	989,499.00
27.06.2024	88.22	86.86	88.00	87.62	1,526,329.00
28.06.2024	88.67	86.70	87.68	87.30	1,936,238.00
01.07.2024	88.11	85.81	87.30	86.39	1,013,114.00
02.07.2024	87.05	85.64	85.75	86.51	665,394.00
03.07.2024	86.68	85.02	86.32	85.51	612,098.00
05.07.2024	85.96	84.76	85.86	85.90	761,080.00
08.07.2024	87.05	85.41	86.11	85.65	1,113,807.00
09.07.2024	86.25	85.00	85.98	85.68	1,249,360.00
10.07.2024	86.53	84.79	85.97	85.55	1,028,366.00
11.07.2024	89.55	86.48	86.55	88.58	2,856,294.00
12.07.2024	91.60	88.65	88.82	90.81	1,603,825.00
15.07.2024	90.76	88.37	90.17	88.67	1,281,172.00
16.07.2024	91.99	88.11	91.99	90.14	1,922,485.00
17.07.2024	94.03	87.77	88.00	90.96	1,663,322.00
18.07.2024	92.81	90.16	90.16	91.32	1,441,982.00
19.07.2024	92.01	89.65	91.80	90.75	729,501.00
22.07.2024	-99.99	-99.99	91.54	90.84	0.00
23.07.2024	91.99	90.32	91.45	90.67	1,629,955.00
24.07.2024	93.27	90.39	90.99	91.99	1,048,556.00
25.07.2024	94.63	91.89	92.35	92.68	1,231,008.00
26.07.2024	94.17	92.40	92.60	93.21	1,052,065.00
29.07.2024	94.00	92.20	93.31	92.61	656,198.00
30.07.2024	93.42	92.40	92.46	92.69	754,572.00
31.07.2024	94.71	92.39	92.69	93.33	1,217,988.00
01.08.2024	94.79	93.09	93.31	94.20	774,110.00
02.08.2024	96.00	92.32	96.00	93.27	855,119.00
05.08.2024	93.17	89.80	93.13	91.41	1,000,199.00
06.08.2024	93.77	90.88	91.57	92.49	676,135.00
07.08.2024	93.89	91.46	92.41	91.80	717,363.00
08.08.2024	93.17	91.60	92.01	93.09	979,142.00
09.08.2024	93.58	92.20	93.17	93.13	530,423.00
12.08.2024	93.14	90.64	92.70	90.97	1,429,722.00
13.08.2024	92.48	90.75	90.94	91.99	1,032,298.00
14.08.2024	91.55	90.23	91.37	91.42	784,159.00
15.08.2024	92.49	91.43	91.97	92.00	677,061.00
16.08.2024	94.25	91.91	92.08	94.14	780,641.00
19.08.2024	95.36	93.93	94.40	95.22	814,464.00
20.08.2024	96.61	94.94	95.15	95.89	912,591.00
21.08.2024	95.94	92.44	95.88	93.66	1,230,772.00
22.08.2024	94.45	93.29	93.97	94.11	886,864.00
23.08.2024	94.98	93.69	94.39	94.62	1,614,928.00
26.08.2024	95.38	93.96	94.78	94.45	1,165,108.00
27.08.2024	95.61	94.10	94.82	94.35	1,393,346.00
28.08.2024	95.43	94.25	94.55	94.54	1,228,736.00
29.08.2024	106.58	100.74	104.10	105.73	2,628,447.00
30.08.2024	106.95	104.50	106.38	105.73	1,675,727.00
03.09.2024	106.80	104.71	105.00	106.06	1,717,885.00
04.09.2024	107.46	104.48	106.32	105.54	1,566,114.00
05.09.2024	107.36	104.59	105.65	106.50	1,221,606.00
06.09.2024	107.82	105.97	106.59	106.59	1,235,016.00
09.09.2024	108.68	106.07	106.61	108.03	1,136,998.00
10.09.2024	108.53	107.26	108.11	108.34	852,750.00
11.09.2024	108.65	106.03	108.05	108.51	891,789.00
12.09.2024	109.60	107.69	108.35	108.86	1,030,834.00
13.09.2024	110.69	108.43	108.89	110.53	1,281,707.00
16.09.2024	112.38	110.66	111.00	111.23	885,863.00
17.09.2024	112.18	109.38	111.19	109.83	880,784.00
18.09.2024	111.96	109.48	110.08	110.53	903,481.00
19.09.2024	112.29	109.91	111.79	111.10	980,320.00
20.09.2024	111.01	109.44	110.38	110.49	1,914,533.00
23.09.2024	111.00	109.35	110.51	109.81	705,907.00
24.09.2024	110.50	109.07	110.25	109.85	959,012.00
25.09.2024	110.21	108.29	110.21	108.41	1,465,868.00
26.09.2024	109.80	108.04	108.77	109.54	793,099.00
27.09.2024	111.44	109.48	110.08	109.78	644,811.00
30.09.2024	110.68	109.63	109.98	110.34	766,716.00
01.10.2024	110.13	108.25	109.84	108.36	1,175,946.00
02.10.2024	108.88	106.76	107.54	107.80	1,076,940.00
03.10.2024	107.56	106.45	107.23	106.97	2,000,111.00
04.10.2024	108.06	105.01	107.37	105.92	1,047,380.00
07.10.2024	106.83	104.91	106.48	105.49	1,151,069.00
08.10.2024	105.94	105.06	105.18	105.61	698,693.00
09.10.2024	106.91	105.08	105.60	106.80	444,332.00
10.10.2024	106.51	105.49	105.49	106.30	674,449.00
11.10.2024	107.22	106.15	106.53	106.74	892,665.00
14.10.2024	107.75	106.73	106.93	107.68	509,389.00
15.10.2024	109.37	107.46	107.46	108.55	829,095.00
16.10.2024	109.03	107.94	108.53	108.56	683,573.00
17.10.2024	108.73	106.60	108.46	106.78	1,193,137.00
18.10.2024	108.54	106.54	106.78	108.26	733,653.00
21.10.2024	108.38	106.60	107.95	106.72	765,007.00
22.10.2024	106.48	105.21	106.40	105.83	1,999,677.00
23.10.2024	106.21	104.70	105.61	105.32	912,377.00
24.10.2024	109.04	105.44	105.80	107.30	3,239,608.00
25.10.2024	108.32	107.05	107.44	107.82	3,270,373.00
28.10.2024	108.01	105.42	108.01	105.51	950,909.00
29.10.2024	105.43	104.41	105.12	104.53	837,051.00
30.10.2024	105.83	103.96	103.96	105.20	1,414,488.00
31.10.2024	105.38	104.44	105.03	104.68	1,131,611.00
04.11.2024	106.38	104.57	106.06	104.86	692,427.00
05.11.2024	105.54	103.25	103.97	105.21	632,610.00
06.11.2024	107.84	101.36	107.84	103.78	1,231,483.00
07.11.2024	104.37	102.25	104.37	103.33	1,124,888.00
11.11.2024	104.81	102.87	103.80	103.55	877,672.00
12.11.2024	103.59	99.77	103.50	102.00	1,797,887.00
13.11.2024	103.89	101.62	102.38	101.88	1,732,088.00
14.11.2024	101.72	99.66	101.38	99.86	1,321,211.00
15.11.2024	100.96	98.93	100.40	99.63	1,415,083.00
18.11.2024	99.96	98.91	99.28	99.48	895,851.00
19.11.2024	99.90	98.00	98.94	99.05	843,459.00
20.11.2024	99.18	97.98	98.70	99.08	898,934.00
21.11.2024	100.04	98.13	99.08	99.91	992,419.00
22.11.2024	101.19	99.50	99.95	100.80	1,122,820.00
25.11.2024	103.32	101.46	101.76	102.40	3,206,451.00
26.11.2024	103.49	101.09	102.75	102.64	1,300,967.00
27.11.2024	103.55	101.78	102.02	103.43	1,207,810.00
29.11.2024	104.71	103.34	103.48	104.46	740,330.00
02.12.2024	104.86	102.75	104.13	103.00	1,763,757.00
03.12.2024	104.00	101.39	102.74	103.29	1,307,384.00
04.12.2024	106.63	102.80	103.45	104.98	1,877,272.00
05.12.2024	104.47	103.02	103.57	103.23	1,843,513.00
06.12.2024	101.53	97.24	99.39	98.70	3,660,168.00
09.12.2024	100.37	98.60	98.60	99.26	1,724,638.00
10.12.2024	100.08	97.87	99.60	99.08	1,552,173.00
11.12.2024	100.47	98.58	99.35	99.28	1,171,722.00
12.12.2024	99.41	96.63	99.41	96.72	1,720,061.00
13.12.2024	96.73	94.78	96.41	94.85	1,387,406.00
16.12.2024	96.14	93.85	94.76	93.98	1,945,779.00
17.12.2024	96.08	93.42	93.79	94.49	1,938,815.00
18.12.2024	94.92	92.27	94.43	92.39	1,513,262.00
19.12.2024	92.72	91.22	92.35	91.93	1,639,322.00
20.12.2024	94.71	92.28	92.42	93.44	2,784,859.00
23.12.2024	93.44	91.91	92.72	92.52	961,623.00
24.12.2024	92.81	91.39	92.20	92.81	451,163.00
26.12.2024	92.69	91.93	92.26	92.61	775,158.00
27.12.2024	92.81	91.69	91.85	92.34	671,750.00
30.12.2024	92.96	91.06	92.08	91.43	835,615.00
31.12.2024	92.57	91.23	91.54	91.93	803,804.00
06.01.2025	93.38	91.74	91.79	93.01	1,231,678.00
07.01.2025	94.85	92.34	92.86	92.69	1,127,777.00
08.01.2025	92.61	91.41	92.36	91.88	1,092,646.00
10.01.2025	91.71	89.43	90.77	90.31	1,921,861.00
13.01.2025	92.04	89.07	90.12	91.28	1,729,220.00
14.01.2025	91.46	88.63	91.10	89.11	1,831,807.00
15.01.2025	91.27	89.77	90.62	90.68	1,882,409.00
16.01.2025	92.56	90.22	90.27	92.04	1,384,212.00
17.01.2025	93.82	92.29	92.68	93.27	1,950,968.00
21.01.2025	95.81	93.51	93.53	95.35	1,672,679.00
22.01.2025	96.33	94.61	95.35	95.18	1,377,680.00
23.01.2025	95.86	94.01	95.09	95.68	925,866.00
24.01.2025	98.57	94.95	94.95	97.70	2,246,265.00
27.01.2025	100.24	97.74	97.74	99.45	2,049,505.00
28.01.2025	99.79	97.71	98.82	98.50	858,095.00
29.01.2025	98.72	97.48	97.79	98.00	818,263.00
30.01.2025	99.54	97.98	98.11	98.10	951,374.00
31.01.2025	97.95	96.40	97.88	96.55	1,156,019.00
03.02.2025	95.84	93.81	95.26	95.66	169,612.00
04.02.2025	95.83	94.03	94.83	95.30	867,757.00
05.02.2025	96.67	95.52	96.29	96.55	181,181.00
06.02.2025	96.78	94.74	96.57	95.29	853,031.00
07.02.2025	95.43	93.42	95.02	93.57	986,790.00
10.02.2025	94.33	93.11	93.70	93.63	1,130,042.00
11.02.2025	93.75	92.78	92.91	93.45	666,535.00
12.02.2025	92.39	91.01	92.10	92.00	880,878.00
13.02.2025	94.11	92.25	92.75	94.09	508,093.00
14.02.2025	93.00	86.89	92.85	88.10	3,040,198.00
18.02.2025	88.14	86.08	87.99	87.29	1,738,348.00
19.02.2025	87.40	85.95	87.15	86.46	5,189,614.00
20.02.2025	88.90	86.35	86.73	88.69	1,741,039.00
21.02.2025	88.87	87.61	88.37	88.48	1,370,906.00
24.02.2025	90.88	88.44	88.54	90.06	1,736,487.00
25.02.2025	90.50	88.97	90.17	90.26	1,353,631.00
26.02.2025	92.48	89.94	89.95	90.99	1,076,428.00
27.02.2025	90.79	89.69	89.96	89.87	1,421,930.00
28.02.2025	90.65	88.80	90.06	90.38	1,893,595.00
03.03.2025	92.84	90.52	90.97	91.65	1,660,083.00
04.03.2025	91.76	89.55	91.57	90.67	2,617,713.00
05.03.2025	91.60	89.64	90.39	91.33	1,942,135.00
06.03.2025	91.59	90.08	90.53	90.98	2,892,794.00
07.03.2025	86.44	82.61	86.18	85.00	5,336,203.00
10.03.2025	85.34	79.74	85.30	79.89	4,073,986.00
11.03.2025	81.79	78.43	80.93	81.03	3,370,815.00
12.03.2025	81.76	79.02	81.67	79.07	2,875,886.00
13.03.2025	78.92	77.05	78.92	77.73	2,044,574.00
14.03.2025	81.35	77.85	78.08	81.22	2,436,699.00
17.03.2025	81.61	79.62	81.26	79.91	2,923,795.00
18.03.2025	80.19	79.00	79.82	80.04	1,719,988.00
19.03.2025	81.59	79.51	80.90	80.12	2,779,841.00
20.03.2025	81.83	79.99	80.12	80.39	1,820,923.00
21.03.2025	82.80	78.66	79.95	81.71	3,706,219.00
24.03.2025	84.67	82.16	82.16	84.07	2,343,447.00
25.03.2025	84.58	83.07	83.98	83.70	1,669,122.00
26.03.2025	84.42	82.76	83.67	83.86	1,523,398.00
27.03.2025	85.27	83.21	83.83	84.98	2,256,824.00
28.03.2025	85.10	83.40	84.54	83.76	1,700,537.00
31.03.2025	84.94	83.10	83.59	84.35	1,776,021.00
01.04.2025	84.19	81.17	84.19	81.27	2,059,091.00
02.04.2025	82.28	80.53	80.77	81.23	1,813,454.00
03.04.2025	80.96	77.91	79.94	78.17	2,484,925.00
04.04.2025	76.83	73.33	76.72	73.77	1,988,407.00
07.04.2025	75.50	70.80	73.71	73.31	2,111,201.00
08.04.2025	76.07	70.51	75.74	71.50	1,525,308.00
09.04.2025	78.18	69.81	70.30	77.90	2,242,792.00
10.04.2025	77.60	72.88	77.60	75.37	2,499,797.00
11.04.2025	77.81	74.47	74.47	77.46	2,571,330.00
14.04.2025	79.04	77.18	77.92	78.76	1,906,163.00
15.04.2025	78.99	77.31	78.99	77.80	1,386,329.00
16.04.2025	78.50	76.82	77.33	78.23	2,561,321.00
17.04.2025	79.77	77.98	78.45	79.51	2,096,454.00
21.04.2025	79.19	77.59	79.19	78.70	2,177,457.00
22.04.2025	80.04	78.59	79.64	79.79	2,199,957.00
23.04.2025	82.57	79.95	80.95	80.84	1,743,078.00
24.04.2025	82.84	80.71	81.40	82.58	1,122,953.00
25.04.2025	82.53	80.68	82.34	80.91	868,891.00
28.04.2025	83.24	80.66	81.03	81.85	1,531,999.00
29.04.2025	82.83	80.82	81.73	82.23	1,156,710.00
30.04.2025	81.85	79.86	81.58	81.67	1,549,387.00
01.05.2025	82.91	80.20	82.91	81.14	1,387,202.00
02.05.2025	83.42	81.59	82.60	82.30	1,708,554.00
05.05.2025	82.52	80.91	81.98	81.57	1,868,753.00
06.05.2025	82.36	80.54	81.50	80.57	1,631,355.00
07.05.2025	81.52	79.86	80.55	81.25	1,412,839.00
08.05.2025	84.37	81.06	81.06	82.92	1,779,317.00

צרו איתנו קשר *5988