גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.אן.או פייננשל גרופ > גרפים

עדכון אחרון 20:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.אן.או פייננשל גרופ

CNO Financial Group

מניה CNO ניו-יורק USD

שער

38.11

שינוי

-0.16%

שינוי ב USD

-0.06

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	38	38	38	38	0.00
16:50	37.985	37.985	37.985	37.985	9,730.00
17:00	38.1	38.1	38.1	38.1	3,956.00
17:10	38.04	38.04	38.04	38.04	13,011.00
17:20	38.055	38.055	38.055	38.055	7,484.00
17:30	38.17	38.17	38.17	38.17	6,284.00
17:40	37.98	37.98	37.98	37.98	8,326.00
17:50	38.1	38.1	38.1	38.1	12,158.00
18:00	38.09	38.09	38.09	38.09	24,187.00
18:10	38.09	38.09	38.09	38.09	6,416.00
18:20	38.11	38.11	38.11	38.11	28,075.00
18:30	38.205	38.205	38.205	38.205	5,886.00
18:40	38.22	38.22	38.22	38.22	9,681.00
18:50	38.12	38.12	38.12	38.12	11,892.00
19:00	38.1	38.1	38.1	38.1	4,840.00
19:10	38.1	38.1	38.1	38.1	5,923.00
19:20	38.07	38.07	38.07	38.07	6,446.00
19:30	38.06	38.06	38.06	38.06	2,855.00
19:40	38.065	38.065	38.065	38.065	5,763.00
19:50	38.06	38.06	38.06	38.06	2,795.00
20:00	38.01	38.01	38.01	38.01	3,468.00
20:10	38.02	38.02	38.02	38.02	4,511.00
20:20	38.02	38.02	38.02	38.02	7,747.00
20:30	38.02	38.02	38.02	38.02	2,647.00
20:40	38.07	38.07	38.07	38.07	5,811.00
20:50	38.02	38.02	38.02	38.02	5,837.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	38.47	38.345	38.445	38.47	31,919.00
06.06.2025 17:30	38.51	38.425	38.44	38.46	55,994.00
06.06.2025 18:00	38.54	38.33	38.48	38.41	77,746.00
06.06.2025 18:30	38.48	38.33	38.425	38.4	86,339.00
06.06.2025 19:00	38.42	38.38	38.42	38.39	79,033.00
06.06.2025 19:30	38.41	38.32	38.41	38.34	82,994.00
06.06.2025 20:00	38.41	38.34	38.34	38.38	104,305.00
06.06.2025 20:30	38.41	38.36	38.37	38.398	128,870.00
06.06.2025 21:00	38.49	38.42	38.42	38.45	148,653.00
06.06.2025 21:30	38.51	38.45	38.46	38.51	163,860.00
06.06.2025 22:00	38.595	38.5	38.51	38.581	281,625.00
06.06.2025 22:30	38.64	38.53	38.57	38.635	372,598.00
09.06.2025 16:30	38.835	37.81	38.835	37.94	34,004.00
09.06.2025 17:00	38.21	37.75	37.96	38.19	140,965.00
09.06.2025 17:30	38.04	37.74	38.04	37.91	137,786.00
09.06.2025 18:00	37.96	37.84	37.96	37.85	151,665.00
09.06.2025 18:30	38.025	37.865	37.865	37.995	222,597.00
09.06.2025 19:00	38.08	37.965	37.97	38.05	172,174.00
09.06.2025 19:30	38.16	38.045	38.06	38.06	319,131.00
09.06.2025 20:00	38.245	38.08	38.08	38.245	246,925.00
09.06.2025 20:30	38.305	38.2575	38.26	38.26	278,787.00
09.06.2025 21:00	38.3	38.22	38.22	38.2569	205,898.00
09.06.2025 21:30	38.3	38.27	38.28	38.3	398,599.00
09.06.2025 22:00	38.34	38.2	38.31	38.21	505,216.00
09.06.2025 22:30	38.235	38.15	38.217	38.18	759,466.00
10.06.2025 16:30	38.14	37.88	37.88	38.09	8,532.00
10.06.2025 17:00	38.17	37.99	38.11	38.08	33,080.00
10.06.2025 17:30	38.14	37.98	37.98	38.1	70,395.00
10.06.2025 18:00	38.21	38.09	38.1	38.18	122,396.00
10.06.2025 18:30	38.265	38.1	38.19	38.103	132,841.00
10.06.2025 19:00	38.11	38.01	38.11	38.025	123,178.00
10.06.2025 19:30	38.11	38.01	38.03	38.04	104,262.00
10.06.2025 20:00	38.05	37.96	38.05	38.02	158,256.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	27.06	26.58	27.06	26.77	676,256.00
12.06.2024	27.61	27.15	27.27	27.28	1,057,301.00
13.06.2024	27.17	26.66	27.17	26.84	632,865.00
14.06.2024	26.62	26.36	26.49	26.59	1,135,246.00
17.06.2024	27.28	26.59	26.59	27.26	510,492.00
18.06.2024	27.55	27.15	27.26	27.18	698,548.00
20.06.2024	27.52	27.06	27.06	27.43	632,373.00
21.06.2024	27.60	27.25	27.25	27.56	1,214,338.00
24.06.2024	28.35	27.70	27.76	28.13	652,930.00
25.06.2024	28.14	27.63	27.98	27.66	439,158.00
26.06.2024	27.50	27.24	27.50	27.41	535,142.00
27.06.2024	27.57	27.34	27.44	27.56	362,624.00
28.06.2024	28.04	27.53	27.85	27.72	1,486,417.00
01.07.2024	28.06	27.50	27.91	27.72	821,873.00
02.07.2024	28.18	27.62	27.64	28.13	478,100.00
03.07.2024	28.35	27.87	28.13	27.88	278,161.00
05.07.2024	27.89	27.60	27.78	27.71	400,153.00
08.07.2024	28.19	27.74	27.89	27.75	612,085.00
09.07.2024	28.24	27.72	27.72	27.95	566,276.00
10.07.2024	28.35	28.00	28.09	28.23	520,097.00
11.07.2024	29.00	28.41	28.50	28.88	739,662.00
12.07.2024	29.28	28.96	29.00	29.08	659,813.00
15.07.2024	29.73	29.28	29.28	29.39	793,739.00
16.07.2024	30.33	29.49	29.49	30.29	762,352.00
17.07.2024	30.70	30.09	30.25	30.12	876,465.00
18.07.2024	30.69	29.74	29.91	29.82	588,715.00
19.07.2024	29.86	29.52	29.82	29.74	634,991.00
22.07.2024	-99.99	-99.99	29.87	30.06	0.00
23.07.2024	30.95	30.31	30.31	30.77	699,823.00
24.07.2024	31.07	30.32	30.68	30.33	578,928.00
25.07.2024	31.25	30.44	30.54	30.75	720,532.00
26.07.2024	31.27	30.92	30.96	31.17	463,241.00
29.07.2024	31.30	30.97	31.20	31.00	686,800.00
30.07.2024	34.69	31.76	32.00	34.32	1,373,614.00
31.07.2024	35.23	33.99	34.28	34.86	1,045,640.00
01.08.2024	35.45	33.39	34.93	33.79	1,384,793.00
02.08.2024	33.33	32.02	33.07	32.44	1,184,214.00
05.08.2024	31.65	30.48	31.50	31.64	782,829.00
06.08.2024	31.87	31.22	31.65	31.27	1,580,950.00
07.08.2024	31.82	30.99	31.63	31.15	1,089,619.00
08.08.2024	31.57	31.16	31.29	31.51	1,184,430.00
09.08.2024	31.83	31.48	31.50	31.67	490,259.00
12.08.2024	31.86	31.30	31.77	31.44	582,314.00
13.08.2024	31.68	31.18	31.53	31.49	493,004.00
14.08.2024	32.17	31.59	31.62	32.08	669,839.00
15.08.2024	32.91	32.45	32.77	32.50	574,935.00
16.08.2024	33.17	32.50	32.50	33.13	559,833.00
19.08.2024	33.39	32.98	33.07	33.18	396,307.00
20.08.2024	33.05	32.41	33.05	32.55	574,697.00
21.08.2024	32.76	32.34	32.60	32.60	526,190.00
22.08.2024	32.92	32.50	32.63	32.79	419,083.00
23.08.2024	33.92	33.02	33.08	33.87	617,595.00
26.08.2024	34.33	33.76	34.02	33.84	587,185.00
27.08.2024	33.98	33.66	33.88	33.85	429,463.00
28.08.2024	34.49	33.64	33.70	34.38	602,489.00
29.08.2024	34.85	34.22	34.55	34.64	501,765.00
30.08.2024	35.01	34.50	34.73	34.92	1,558,341.00
03.09.2024	35.19	34.46	34.67	34.55	849,767.00
04.09.2024	35.03	34.26	34.64	34.48	544,074.00
05.09.2024	34.70	33.77	34.70	34.25	638,555.00
06.09.2024	34.44	32.90	34.09	32.93	674,412.00
09.09.2024	33.09	32.51	33.01	32.61	932,419.00
10.09.2024	32.67	32.11	32.46	32.43	921,322.00
11.09.2024	32.17	31.40	32.15	32.11	626,570.00
12.09.2024	32.69	32.12	32.36	32.65	741,748.00
13.09.2024	33.21	32.87	32.98	33.05	455,770.00
16.09.2024	33.99	33.28	33.34	33.96	678,026.00
17.09.2024	34.82	34.00	34.22	34.50	581,676.00
18.09.2024	35.20	34.42	34.42	34.79	646,207.00
19.09.2024	35.54	34.92	35.25	35.42	1,458,394.00
20.09.2024	35.56	35.17	35.19	35.35	2,501,589.00
23.09.2024	35.63	35.08	35.31	35.13	665,903.00
24.09.2024	35.15	34.60	34.97	34.67	575,496.00
25.09.2024	34.75	34.40	34.75	34.52	638,877.00
26.09.2024	34.91	34.45	34.74	34.46	519,042.00
27.09.2024	34.78	34.12	34.61	34.26	570,685.00
30.09.2024	35.11	33.92	34.19	35.10	748,481.00
01.10.2024	34.93	34.21	34.72	34.36	498,401.00
02.10.2024	34.72	34.07	34.30	34.63	451,341.00
03.10.2024	34.67	34.19	34.39	34.40	438,433.00
04.10.2024	35.19	34.87	34.99	34.97	519,442.00
07.10.2024	34.80	33.85	34.79	34.00	660,741.00
08.10.2024	34.24	33.97	34.24	34.14	722,435.00
09.10.2024	34.60	33.91	33.91	34.35	821,347.00
10.10.2024	34.66	34.05	34.66	34.24	652,036.00
11.10.2024	35.13	34.42	34.52	35.00	669,759.00
14.10.2024	35.44	34.87	35.02	35.39	406,255.00
15.10.2024	36.34	35.39	35.39	35.81	457,988.00
16.10.2024	36.40	35.94	35.94	36.26	403,932.00
17.10.2024	36.65	36.22	36.47	36.51	413,542.00
18.10.2024	36.57	36.05	36.57	36.07	489,641.00
21.10.2024	36.13	35.17	36.02	35.23	506,957.00
22.10.2024	35.35	34.93	35.12	35.25	399,362.00
23.10.2024	35.24	34.83	35.06	35.10	547,300.00
24.10.2024	35.28	34.59	35.28	34.83	461,317.00
25.10.2024	34.99	34.10	34.99	34.27	380,864.00
28.10.2024	35.03	34.45	34.45	34.75	514,768.00
29.10.2024	34.90	34.51	34.51	34.68	613,269.00
30.10.2024	35.47	34.72	34.72	35.06	330,515.00
31.10.2024	35.03	34.36	34.81	34.40	781,458.00
04.11.2024	36.36	35.65	35.98	35.75	790,486.00
05.11.2024	36.15	35.38	35.65	35.83	511,556.00
06.11.2024	39.81	37.80	38.01	39.69	1,060,519.00
07.11.2024	39.33	38.48	39.28	38.52	986,309.00
11.11.2024	40.21	39.34	39.39	39.99	619,928.00
12.11.2024	40.29	39.49	39.87	39.60	521,455.00
13.11.2024	39.74	39.24	39.50	39.26	615,631.00
14.11.2024	39.49	38.74	39.33	39.05	568,966.00
15.11.2024	39.42	38.62	39.23	38.95	500,790.00
18.11.2024	39.22	38.88	39.00	38.95	494,157.00
19.11.2024	39.09	38.34	38.55	38.96	520,623.00
20.11.2024	39.21	38.57	38.80	38.83	549,235.00
21.11.2024	39.64	39.13	39.25	39.38	452,438.00
22.11.2024	39.97	39.38	39.38	39.91	360,596.00
25.11.2024	40.78	40.14	40.14	40.33	915,132.00
26.11.2024	40.55	39.81	40.20	40.50	527,829.00
27.11.2024	40.91	40.05	40.77	40.16	332,658.00
29.11.2024	40.54	39.84	40.54	39.90	278,003.00
02.12.2024	39.90	39.31	39.90	39.36	1,217,219.00
03.12.2024	39.73	38.96	39.57	39.20	556,172.00
04.12.2024	39.37	38.70	39.23	39.29	531,335.00
05.12.2024	39.54	39.05	39.23	39.33	659,272.00
06.12.2024	39.47	38.78	39.40	38.97	493,578.00
09.12.2024	39.39	38.48	38.97	38.55	565,788.00
10.12.2024	38.34	37.36	38.29	37.80	668,704.00
11.12.2024	38.43	37.88	38.22	38.22	916,848.00
12.12.2024	38.77	37.87	38.46	38.10	576,530.00
13.12.2024	38.43	37.95	38.25	38.03	444,454.00
16.12.2024	38.32	37.81	38.02	38.28	654,715.00
17.12.2024	38.02	37.31	37.73	37.52	799,546.00
18.12.2024	37.68	35.53	37.68	35.76	900,544.00
19.12.2024	36.54	35.86	36.25	36.02	652,047.00
20.12.2024	36.97	35.69	35.84	36.78	1,833,632.00
23.12.2024	37.01	36.40	36.41	36.97	425,562.00
24.12.2024	37.16	36.85	36.89	37.13	360,625.00
26.12.2024	37.76	37.06	37.10	37.67	299,174.00
27.12.2024	37.79	36.96	37.24	37.29	349,621.00
30.12.2024	37.47	36.69	36.93	37.17	424,192.00
31.12.2024	37.60	37.18	37.37	37.21	443,898.00
06.01.2025	37.94	37.19	37.52	37.27	429,490.00
07.01.2025	37.48	36.80	37.33	37.03	611,389.00
08.01.2025	37.23	36.42	36.93	37.13	544,086.00
10.01.2025	36.44	35.69	36.44	35.99	451,401.00
13.01.2025	36.56	35.71	35.74	36.51	499,462.00
14.01.2025	37.65	36.68	36.70	37.61	510,331.00
15.01.2025	38.62	38.17	38.56	38.28	388,084.00
16.01.2025	38.69	38.19	38.22	38.57	442,410.00
17.01.2025	39.00	38.71	38.78	38.78	356,783.00
21.01.2025	39.38	38.86	38.91	39.28	358,862.00
22.01.2025	39.24	38.82	39.19	39.07	444,926.00
23.01.2025	39.22	38.76	38.95	38.84	503,641.00
24.01.2025	39.12	38.69	38.71	38.86	444,509.00
27.01.2025	39.53	38.94	39.00	39.40	375,661.00
28.01.2025	40.31	39.14	39.14	39.79	361,637.00
29.01.2025	40.45	39.44	39.44	39.92	347,592.00
30.01.2025	40.63	39.97	40.34	40.14	492,038.00
31.01.2025	40.55	39.81	39.94	39.94	553,362.00
03.02.2025	39.67	38.99	39.14	39.65	80,819.00
04.02.2025	39.96	39.25	39.25	39.39	484,118.00
05.02.2025	39.97	39.40	39.50	39.97	224,514.00
06.02.2025	40.26	39.52	40.20	40.02	579,546.00
07.02.2025	41.54	39.56	40.29	41.08	864,024.00
10.02.2025	41.47	40.72	41.00	41.16	707,432.00
11.02.2025	41.48	40.93	41.10	40.99	659,912.00
12.02.2025	41.08	40.44	40.87	40.59	560,543.00
13.02.2025	41.42	40.78	41.33	41.37	310,544.00
14.02.2025	42.02	41.38	41.53	41.42	837,643.00
18.02.2025	41.81	41.25	41.46	41.69	665,690.00
19.02.2025	41.80	41.19	41.53	41.50	587,941.00
20.02.2025	41.37	40.27	41.19	40.61	552,220.00
21.02.2025	41.00	39.65	41.00	39.79	602,124.00
24.02.2025	40.45	39.84	40.07	40.14	682,774.00
25.02.2025	40.72	40.05	40.50	40.24	677,369.00
26.02.2025	41.00	40.05	40.11	40.86	681,290.00
27.02.2025	41.71	41.06	41.07	41.27	615,341.00
28.02.2025	41.78	41.03	41.41	41.69	768,133.00
03.03.2025	42.41	41.40	41.79	41.72	621,269.00
04.03.2025	41.33	39.71	41.21	40.16	763,258.00
05.03.2025	41.06	40.00	40.19	40.74	857,293.00
06.03.2025	40.52	39.62	40.39	39.70	607,056.00
07.03.2025	39.93	38.68	39.44	39.62	612,872.00
10.03.2025	39.14	38.22	38.66	38.61	677,622.00
11.03.2025	39.48	38.20	38.59	38.92	702,381.00
12.03.2025	39.47	38.77	39.41	39.10	553,759.00
13.03.2025	39.66	38.72	39.37	38.79	425,527.00
14.03.2025	40.11	38.99	39.15	40.05	499,298.00
17.03.2025	41.47	40.02	40.15	41.37	926,928.00
18.03.2025	41.59	40.69	41.14	40.73	948,180.00
19.03.2025	41.59	40.57	40.57	41.27	943,557.00
20.03.2025	41.70	40.71	40.71	41.22	649,240.00
21.03.2025	41.25	40.51	40.91	40.99	3,744,332.00
24.03.2025	42.31	41.52	41.63	42.21	741,917.00
25.03.2025	42.77	41.88	42.26	42.26	632,553.00
26.03.2025	43.20	42.26	42.56	42.34	666,120.00
27.03.2025	42.45	41.81	42.35	42.27	561,231.00
28.03.2025	42.35	41.15	42.18	41.48	704,519.00
31.03.2025	42.05	40.99	41.21	41.65	891,113.00
01.04.2025	42.22	41.17	41.39	41.98	705,072.00
02.04.2025	42.51	41.36	41.36	42.37	505,539.00
03.04.2025	41.03	39.47	40.38	39.56	657,189.00
04.04.2025	38.08	35.91	37.73	36.80	994,118.00
07.04.2025	37.78	34.63	35.70	36.20	1,302,168.00
08.04.2025	38.40	35.53	37.83	36.12	964,209.00
09.04.2025	39.88	35.51	35.67	39.50	865,633.00
10.04.2025	38.40	36.19	38.00	36.51	1,244,580.00
11.04.2025	36.87	35.51	36.40	36.79	820,900.00
14.04.2025	38.28	37.02	37.45	37.85	672,249.00
15.04.2025	38.60	37.98	37.98	38.16	521,915.00
16.04.2025	38.60	37.72	38.18	38.08	567,260.00
17.04.2025	38.85	38.24	38.24	38.28	602,211.00
21.04.2025	38.29	36.79	38.02	37.16	471,911.00
22.04.2025	38.80	37.58	37.72	38.63	454,817.00
23.04.2025	40.42	38.99	39.50	39.17	534,075.00
24.04.2025	39.92	38.84	38.86	39.76	501,508.00
25.04.2025	39.86	39.03	39.57	39.60	438,958.00
28.04.2025	40.21	39.36	39.57	39.92	613,184.00
29.04.2025	38.68	36.61	37.35	38.01	1,827,301.00
30.04.2025	38.06	36.65	37.21	37.94	1,276,793.00
01.05.2025	38.08	36.98	37.70	37.12	1,145,236.00
02.05.2025	38.43	37.56	37.62	38.19	732,305.00
05.05.2025	38.19	37.32	37.62	37.35	854,089.00
06.05.2025	37.70	37.07	37.07	37.48	512,911.00
07.05.2025	38.07	37.48	37.72	37.73	732,326.00
08.05.2025	38.26	37.66	38.01	37.69	676,358.00
09.05.2025	38.10	37.63	37.88	37.79	520,123.00
12.05.2025	39.09	38.42	38.50	38.63	767,974.00
13.05.2025	39.15	38.63	38.81	38.66	535,971.00
14.05.2025	38.71	38.18	38.62	38.45	652,736.00
15.05.2025	38.81	38.47	38.47	38.75	546,307.00
16.05.2025	38.86	38.44	38.81	38.67	612,341.00
19.05.2025	38.90	38.43	38.44	38.77	499,102.00
20.05.2025	39.54	38.76	38.92	39.23	858,589.00
21.05.2025	39.16	37.74	38.82	37.78	532,651.00
22.05.2025	38.46	37.06	37.86	37.27	678,388.00
23.05.2025	37.40	36.65	36.65	37.14	498,753.00
27.05.2025	38.22	37.24	37.50	38.18	581,196.00
28.05.2025	38.19	37.40	38.04	37.45	604,025.00
29.05.2025	38.08	37.56	37.72	38.09	441,857.00
30.05.2025	38.19	37.74	37.98	37.96	615,966.00
02.06.2025	38.08	37.38	37.77	37.90	560,677.00
03.06.2025	38.28	37.35	37.88	38.20	446,667.00
04.06.2025	38.35	37.63	38.21	37.65	372,342.00
05.06.2025	38.02	37.40	37.71	37.86	562,874.00
06.06.2025	38.67	38.18	38.45	38.62	420,982.00
09.06.2025	39.00	37.71	38.68	38.17	718,715.00

צרו איתנו קשר *5988