גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סינסינטי פיינשל > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:47

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינסינטי פיינשל

Cincinnati Financial

מניה CINF נאסד"ק 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	173.99	173.99	173.99	173.99	0.00
16:50	172.86	172.86	172.86	172.86	2,926.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.08.2026 17:00	171.635	171.095	171.49	171.095	76,201.00
24.08.2026 17:30	171.28	170.635	171.145	171.06	76,756.00
24.08.2026 18:00	171.195	170.7	171.055	171.195	177,750.00
24.08.2026 18:30	171.11	170.92	170.97	171.04	170,519.00
24.08.2026 19:00	171.2	171.04	171.04	171.05	164,040.00
24.08.2026 19:30	171.13	170.71	171.1	170.815	224,300.00
24.08.2026 20:00	170.92	170.505	170.87	170.505	369,637.00
24.08.2026 20:30	170.605	170.495	170.51	170.6	348,877.00
24.08.2026 21:00	170.77	170.48	170.48	170.5501	362,569.00
24.08.2026 21:30	170.69	170.5	170.67	170.675	365,620.00
24.08.2026 22:00	170.85	170.59	170.695	170.75	601,562.00
24.08.2026 22:30	171.34	170.77	170.77	171.23	1,117,378.00
25.08.2026 16:30	171.675	170.545	171.675	170.9525	20,544.00
25.08.2026 17:00	171.49	170.62	170.97	171.35	74,335.00
25.08.2026 17:30	171.55	170.95	171.17	171.55	105,729.00
25.08.2026 18:00	171.91	171.66	171.67	171.71	113,154.00
25.08.2026 18:30	171.83	171.315	171.695	171.375	133,419.00
25.08.2026 19:00	171.47	171.12	171.24	171.3	129,179.00
25.08.2026 19:30	171.4	171.195	171.27	171.21	137,008.00
25.08.2026 20:00	171.355	171.07	171.33	171.1599	296,399.00
25.08.2026 20:30	171.27	170.99	171.17	170.99	196,716.00
25.08.2026 21:00	171.565	171.19	171.19	171.43	315,221.00
25.08.2026 21:30	171.61	171.48	171.48	171.535	381,601.00
25.08.2026 22:00	171.83	171.53	171.555	171.76	532,498.00
25.08.2026 22:30	171.83	171.26	171.83	171.375	1,239,670.00
26.08.2026 16:30	172.41	171.67	171.92	172.17	52,133.00
26.08.2026 17:00	173.17	172.21	172.21	173.09	132,176.00
26.08.2026 17:30	173.12	172.615	173.075	172.72	103,022.00
26.08.2026 18:00	172.75	172.43	172.74	172.59	110,649.00
26.08.2026 18:30	172.7	172.185	172.32	172.7	121,488.00
26.08.2026 19:00	172.82	172.6	172.77	172.6	168,963.00
26.08.2026 19:30	172.71	172.4001	172.6	172.6	181,301.00
26.08.2026 20:00	172.69	172.41	172.615	172.485	140,059.00
26.08.2026 20:30	172.64	172.4323	172.4323	172.64	149,611.00
26.08.2026 21:00	172.68	172.415	172.68	172.415	177,057.00
26.08.2026 21:30	172.505	172.215	172.505	172.215	382,624.00
26.08.2026 22:00	172.39	172.19	172.33	172.375	481,874.00
26.08.2026 22:30	172.818	172.33	172.38	172.335	659,985.00
27.08.2026 16:30	172.485	171.4	171.41	171.56	28,370.00
27.08.2026 17:00	171.15	169.79	171.15	169.86	49,917.00
27.08.2026 17:30	170.36	169.42	169.5934	170.3	62,700.00
27.08.2026 18:00	170.96	170.33	170.33	170.37	96,901.00
27.08.2026 18:30	171.04	170.43	170.46	170.77	202,884.00
27.08.2026 19:00	170.66	170.365	170.53	170.435	187,121.00
27.08.2026 19:30	171.015	170.425	170.425	170.84	296,456.00
27.08.2026 20:00	170.855	170.49	170.855	170.61	392,745.00
27.08.2026 20:30	171.125	170.73	170.73	171.125	308,912.00
27.08.2026 21:00	171.17	170.885	171.045	170.885	457,466.00
27.08.2026 21:30	171.095	170.8925	170.8925	171.015	467,938.00
27.08.2026 22:00	172.51	170.795	170.93	172.38	865,052.00
27.08.2026 22:30	172.56	171.695	172.4275	172.56	1,265,239.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025	154.71	153.40	153.59	153.60	373,916.00
02.09.2025	153.48	151.96	153.09	152.95	399,567.00
03.09.2025	153.70	152.05	152.05	153.53	271,650.00
04.09.2025	155.63	154.45	154.50	155.59	229,052.00
05.09.2025	155.97	152.38	155.78	153.36	333,269.00
08.09.2025	153.58	151.54	153.42	153.46	345,012.00
09.09.2025	154.78	153.07	153.07	153.69	407,397.00
10.09.2025	152.95	151.22	152.33	152.31	434,030.00
11.09.2025	156.90	152.18	152.51	156.76	395,249.00
12.09.2025	157.67	156.13	156.36	156.86	613,681.00
15.09.2025	157.65	154.65	157.15	155.13	294,216.00
16.09.2025	154.70	153.10	154.69	153.27	434,680.00
17.09.2025	156.36	152.98	153.05	154.48	405,903.00
18.09.2025	156.08	153.66	153.66	155.97	186,052.00
19.09.2025	156.64	154.27	156.48	156.14	1,033,710.00
22.09.2025	155.51	153.91	154.47	154.69	301,415.00
23.09.2025	156.03	154.05	154.05	154.45	141,362.00
24.09.2025	155.23	154.01	154.53	154.52	279,675.00
25.09.2025	156.57	154.12	154.83	154.42	308,012.00
26.09.2025	157.07	155.15	155.29	156.66	82,153.00
29.09.2025	157.31	155.87	157.04	156.37	336,674.00
30.09.2025	158.36	155.81	156.46	158.10	298,281.00
01.10.2025	160.34	157.31	157.50	159.99	201,608.00
02.10.2025	160.64	158.49	158.85	160.51	259,108.00
03.10.2025	164.03	160.51	160.51	163.29	274,214.00
06.10.2025	165.93	163.66	164.31	165.21	366,397.00
07.10.2025	166.90	165.00	165.21	165.69	322,903.00
08.10.2025	166.77	164.77	165.43	165.55	348,727.00
09.10.2025	166.18	161.06	165.61	161.68	412,644.00
10.10.2025	163.55	158.73	162.64	158.97	497,561.00
13.10.2025	159.66	157.34	159.00	157.88	369,457.00
14.10.2025	159.29	157.14	157.42	158.75	390,546.00
15.10.2025	159.53	155.52	158.56	156.35	482,057.00
16.10.2025	154.62	151.09	153.97	151.39	536,645.00
17.10.2025	154.43	151.72	151.72	153.02	488,367.00
20.10.2025	155.15	153.04	153.92	154.90	304,004.00
21.10.2025	156.87	153.52	154.06	156.29	395,754.00
22.10.2025	157.79	154.97	157.24	155.47	410,579.00
23.10.2025	156.50	154.93	155.66	155.72	266,951.00
24.10.2025	157.09	155.72	155.72	156.67	281,831.00
27.10.2025	158.34	156.51	156.74	157.64	476,217.00
28.10.2025	157.10	151.42	157.10	151.75	745,620.00
29.10.2025	152.27	150.00	150.70	151.83	624,338.00
30.10.2025	154.61	150.93	151.50	154.36	566,871.00
31.10.2025	155.63	152.75	152.95	154.59	839,054.00
03.11.2025	154.90	152.17	153.86	153.66	536,504.00
04.11.2025	157.40	153.82	153.85	157.39	417,486.00
05.11.2025	160.26	156.90	157.77	160.04	391,182.00
06.11.2025	161.87	160.10	160.19	161.38	385,345.00
07.11.2025	164.77	161.58	161.89	164.64	435,603.00
10.11.2025	167.09	163.68	164.24	166.40	343,619.00
11.11.2025	168.00	165.56	166.77	166.13	313,117.00
12.11.2025	168.20	165.49	165.72	166.89	274,227.00
13.11.2025	167.95	165.65	166.71	166.01	409,101.00
14.11.2025	166.54	163.74	166.14	163.90	395,999.00
17.11.2025	164.53	160.94	164.43	161.44	412,835.00
18.11.2025	164.15	161.00	161.82	162.37	407,920.00
19.11.2025	162.89	160.59	162.57	161.65	277,113.00
20.11.2025	164.95	162.71	162.90	163.66	284,168.00
21.11.2025	167.88	163.82	164.09	166.02	487,071.00
24.11.2025	167.47	164.65	165.49	166.71	686,180.00
25.11.2025	169.23	167.88	168.20	168.38	288,534.00
26.11.2025	169.86	167.96	168.26	168.48	624,790.00
28.11.2025	169.41	167.22	169.25	167.59	219,035.00
01.12.2025	168.60	165.49	166.85	166.03	361,223.00
02.12.2025	166.81	163.52	166.03	163.77	518,491.00
03.12.2025	164.56	161.66	163.77	162.83	310,969.00
04.12.2025	164.15	162.41	162.78	163.01	185,201.00
05.12.2025	162.78	161.08	162.41	162.30	214,054.00
08.12.2025	162.22	160.42	162.20	161.30	349,738.00
09.12.2025	163.09	161.37	161.40	161.49	276,485.00
10.12.2025	163.82	161.04	161.29	162.62	911,199.00
11.12.2025	166.36	163.08	163.08	165.02	399,553.00
12.12.2025	167.35	164.74	166.37	165.86	281,751.00
15.12.2025	167.64	165.36	166.80	167.07	407,487.00
16.12.2025	168.10	163.35	167.97	165.42	554,033.00
17.12.2025	167.29	164.39	165.37	167.11	492,954.00
18.12.2025	168.22	166.45	166.73	167.91	369,471.00
19.12.2025	168.08	166.34	167.76	167.29	953,404.00
22.12.2025	168.17	164.93	165.78	166.96	238,041.00
23.12.2025	167.59	165.74	166.96	165.78	443,569.00
24.12.2025	166.65	164.96	165.78	165.87	177,800.00
26.12.2025	166.48	164.42	166.48	164.79	214,270.00
29.12.2025	165.48	164.31	165.18	164.99	445,771.00
30.12.2025	165.28	164.24	164.54	164.95	283,649.00
31.12.2025	164.68	162.93	164.59	163.32	374,937.00
02.01.2026	163.32	160.38	163.32	161.49	418,491.00
05.01.2026	163.28	159.30	160.24	161.96	508,013.00
06.01.2026	162.68	159.58	161.52	162.12	343,754.00
07.01.2026	163.48	160.48	161.65	163.04	478,498.00
08.01.2026	166.23	163.02	163.29	165.19	465,994.00
09.01.2026	166.11	162.70	165.19	162.99	461,709.00
12.01.2026	164.78	161.66	162.66	163.63	316,638.00
13.01.2026	164.50	160.59	163.33	161.01	474,866.00
14.01.2026	163.80	161.22	161.22	163.68	458,526.00
15.01.2026	165.48	162.90	164.09	163.37	347,583.00
16.01.2026	163.18	161.76	163.05	162.18	546,967.00
20.01.2026	163.00	160.35	162.30	160.81	540,358.00
21.01.2026	162.75	160.50	160.98	161.78	423,114.00
22.01.2026	161.57	157.56	161.57	158.15	622,005.00
23.01.2026	157.89	155.14	157.06	157.03	420,095.00
26.01.2026	159.51	157.42	157.92	157.98	574,406.00
27.01.2026	158.10	155.72	158.00	157.86	376,547.00
28.01.2026	159.35	156.57	157.31	158.40	430,582.00
29.01.2026	161.09	157.73	159.44	158.19	1,106,072.00
30.01.2026	161.05	156.77	158.19	160.89	522,804.00
02.02.2026	162.86	160.91	161.56	162.48	531,190.00
03.02.2026	165.13	161.08	161.93	163.84	469,605.00
04.02.2026	169.82	164.83	164.95	168.95	422,201.00
05.02.2026	172.73	169.49	169.54	171.50	450,532.00
06.02.2026	174.27	172.27	172.50	172.65	431,462.00
09.02.2026	174.00	167.82	173.74	168.70	584,051.00
10.02.2026	166.95	158.91	164.42	163.09	748,302.00
11.02.2026	164.55	161.68	162.88	163.46	563,783.00
12.02.2026	165.81	162.13	163.76	165.11	369,286.00
13.02.2026	164.90	162.05	163.78	162.77	615,478.00
17.02.2026	167.14	163.33	164.08	166.07	554,933.00
18.02.2026	166.01	162.37	165.56	163.25	330,186.00
19.02.2026	164.36	161.77	163.33	162.40	341,001.00
20.02.2026	163.60	160.38	163.13	163.00	1,114,617.00
23.02.2026	164.90	160.67	163.91	160.91	749,228.00
24.02.2026	161.26	159.27	160.49	160.73	890,976.00
25.02.2026	164.09	160.39	160.89	163.75	488,493.00
26.02.2026	165.53	163.83	163.83	165.20	391,213.00
27.02.2026	165.28	161.57	165.28	163.98	833,621.00
02.03.2026	170.10	164.21	164.32	169.98	916,183.00
03.03.2026	169.27	164.88	167.18	168.53	560,621.00
04.03.2026	169.13	165.06	168.27	167.97	431,320.00
05.03.2026	167.74	166.26	166.70	166.34	698,990.00
06.03.2026	165.58	162.27	164.67	165.39	388,437.00
09.03.2026	164.34	160.48	164.34	163.32	714,547.00
10.03.2026	166.08	162.10	162.73	164.73	651,306.00
11.03.2026	165.10	162.74	164.32	164.00	676,163.00
12.03.2026	166.06	162.01	162.35	164.23	601,329.00
13.03.2026	166.57	163.79	165.89	163.82	643,304.00
16.03.2026	168.48	164.79	165.01	166.57	489,663.00
17.03.2026	168.90	164.72	167.98	164.77	502,484.00
18.03.2026	164.73	160.08	164.09	160.20	415,959.00
19.03.2026	160.96	156.78	160.46	157.86	452,956.00
20.03.2026	158.85	156.65	157.81	158.43	3,828,599.00
23.03.2026	162.23	159.82	160.81	160.19	582,611.00
24.03.2026	160.57	158.21	158.47	158.27	384,074.00
25.03.2026	159.57	155.41	159.22	155.45	467,415.00
26.03.2026	157.59	155.18	155.18	157.56	237,398.00
27.03.2026	157.06	153.40	157.06	153.68	243,298.00
30.03.2026	157.14	153.95	153.95	156.42	357,752.00
31.03.2026	158.55	155.19	158.17	157.35	605,503.00
01.04.2026	158.74	156.46	157.09	157.66	461,066.00
02.04.2026	159.86	156.55	157.11	158.41	377,311.00
06.04.2026	160.09	157.57	157.92	160.04	297,341.00
07.04.2026	161.28	158.75	160.04	160.18	442,086.00
08.04.2026	163.36	160.15	160.30	163.25	507,154.00
09.04.2026	165.64	162.73	162.76	163.95	474,398.00
10.04.2026	163.60	160.83	163.45	161.14	503,366.00
13.04.2026	163.99	161.21	161.75	163.68	527,787.00
14.04.2026	164.09	162.21	163.24	163.35	504,643.00
15.04.2026	164.25	161.85	163.10	163.00	413,622.00
16.04.2026	163.76	161.85	163.00	163.36	435,994.00
17.04.2026	167.63	163.25	163.39	166.82	2,503,965.00
20.04.2026	168.69	165.27	166.71	165.99	372,079.00
21.04.2026	167.73	164.90	166.44	166.46	473,524.00
22.04.2026	166.50	163.66	166.15	166.27	436,127.00
23.04.2026	168.78	166.26	166.91	168.18	356,372.00
24.04.2026	167.24	164.40	167.20	164.48	409,316.00
27.04.2026	167.18	164.29	164.48	165.64	675,327.00
28.04.2026	167.66	162.41	163.16	164.96	676,001.00
29.04.2026	166.10	161.74	164.96	163.22	375,101.00
30.04.2026	164.66	161.59	162.11	163.60	741,292.00
01.05.2026	164.85	161.98	164.56	162.05	435,439.00
05.05.2026	160.96	158.79	159.39	160.35	373,309.00
06.05.2026	163.16	160.32	160.89	160.43	489,882.00
07.05.2026	162.41	159.50	159.92	162.05	623,913.00
08.05.2026	162.78	160.98	161.44	161.50	536,885.00
11.05.2026	163.54	161.28	161.74	163.33	551,106.00
12.05.2026	165.26	162.66	163.75	163.79	599,186.00
13.05.2026	165.18	161.74	163.28	163.26	414,080.00
14.05.2026	165.55	164.03	164.03	165.31	397,693.00
15.05.2026	167.66	165.27	166.35	166.42	465,145.00
18.05.2026	169.28	166.42	166.42	167.65	480,919.00
19.05.2026	168.49	166.00	167.65	167.85	422,886.00
20.05.2026	168.79	167.00	167.30	168.53	435,762.00
21.05.2026	168.54	165.52	167.93	168.37	444,450.00
22.05.2026	169.50	167.61	168.25	168.10	257,827.00
26.05.2026	168.76	166.99	168.10	167.04	326,907.00
27.05.2026	167.82	162.58	167.04	162.94	413,233.00
28.05.2026	163.02	159.38	162.45	160.00	478,638.00
29.05.2026	160.04	157.14	159.17	157.42	708,264.00
01.06.2026	158.49	155.61	156.36	156.83	596,089.00
02.06.2026	159.01	156.18	156.40	158.00	476,688.00
03.06.2026	159.67	157.46	158.00	158.02	617,416.00
04.06.2026	162.38	160.00	160.29	160.66	686,619.00
05.06.2026	165.65	162.14	162.14	165.29	421,016.00
08.06.2026	165.30	162.15	165.29	162.25	375,608.00
09.06.2026	165.31	162.69	163.19	163.83	627,992.00
10.06.2026	167.88	164.77	165.41	166.43	405,915.00
11.06.2026	170.43	167.26	167.51	168.30	1,086,891.00
12.06.2026	169.83	166.80	169.23	169.01	466,304.00
15.06.2026	170.60	168.74	169.01	169.34	591,240.00
16.06.2026	172.67	169.96	171.00	171.79	518,405.00
17.06.2026	173.53	170.17	170.17	171.47	546,979.00
18.06.2026	172.10	169.66	171.87	170.20	3,001,422.00
22.06.2026	175.34	171.40	170.56	172.46	733,803.00
23.06.2026	175.98	171.62	173.21	175.81	605,156.00
24.06.2026	180.21	175.82	176.74	178.45	619,165.00
25.06.2026	180.96	177.07	178.26	177.73	457,540.00
26.06.2026	185.20	178.96	179.28	184.08	1,192,834.00
29.06.2026	186.33	182.52	183.39	186.16	542,732.00
30.06.2026	187.40	184.20	186.16	185.14	560,165.00
01.07.2026	187.79	185.39	185.86	187.21	528,748.00
02.07.2026	192.09	186.88	188.65	192.03	565,530.00
06.07.2026	191.99	189.11	190.55	189.59	574,253.00
07.07.2026	194.81	188.93	191.16	189.06	762,131.00
08.07.2026	188.54	183.56	188.54	184.98	159,798.00
09.07.2026	182.64	173.40	182.12	175.43	1,547,412.00
10.07.2026	179.42	176.10	176.78	178.79	326,053.00
13.07.2026	183.50	179.95	180.88	182.67	540,964.00
14.07.2026	183.16	179.86	181.49	180.03	423,419.00
15.07.2026	178.77	172.07	178.77	172.43	805,909.00
16.07.2026	176.35	173.05	173.53	176.29	829,665.00
17.07.2026	182.65	176.95	176.95	180.79	1,051,719.00
20.07.2026	182.09	180.13	180.48	180.36	732,911.00
21.07.2026	180.52	177.33	179.57	180.51	437,033.00
22.07.2026	180.48	177.97	180.35	179.23	368,721.00
23.07.2026	179.88	177.24	178.72	179.38	386,104.00
24.07.2026	183.28	179.64	179.84	182.77	257,968.00
27.07.2026	186.33	183.22	183.33	184.23	650,931.00
28.07.2026	186.14	174.20	176.46	182.63	969,694.00
29.07.2026	181.45	178.48	180.65	181.33	665,665.00
30.07.2026	179.92	173.90	179.92	174.73	667,659.00
31.07.2026	177.95	172.87	173.62	177.68	808,443.00
03.08.2026	179.54	176.45	178.31	178.03	563,106.00
04.08.2026	179.68	174.61	175.54	179.42	407,570.00
05.08.2026	181.00	176.78	180.84	177.79	603,508.00
06.08.2026	179.69	177.00	179.69	179.04	417,705.00
07.08.2026	178.71	176.38	178.71	176.86	299,367.00
10.08.2026	177.24	173.25	175.52	173.86	385,072.00
11.08.2026	174.12	170.00	172.40	173.21	322,564.00
12.08.2026	173.78	170.74	172.45	172.47	305,334.00
13.08.2026	175.27	172.01	174.14	172.67	265,616.00
14.08.2026	173.76	172.08	172.57	173.17	225,663.00
17.08.2026	174.29	170.83	172.99	171.06	309,955.00
18.08.2026	173.54	171.25	173.40	171.35	295,654.00
19.08.2026	171.56	168.01	170.74	168.49	291,392.00
20.08.2026	169.04	166.73	167.68	168.19	315,344.00
21.08.2026	169.76	167.89	169.63	168.29	367,203.00
24.08.2026	171.83	168.93	168.94	171.21	302,837.00
25.08.2026	171.91	170.40	171.88	171.42	346,135.00
26.08.2026	173.18	171.67	171.92	172.38	293,968.00
27.08.2026	172.65	169.42	171.41	172.52	364,876.00

צרו איתנו קשר *5988