גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קפרי הולדינגס > גרפים

עדכון אחרון 17.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קפרי הולדינגס

Capri Holdings

מניה CPRI ניו-יורק USD

שער

21.82

שינוי

+2.15%

שינוי ב USD

0.46

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	21.66	21.66	21.66	21.66	0.00
16:50	21.84	21.84	21.84	21.84	102,847.00
17:00	21.8	21.8	21.8	21.8	57,638.00
17:10	21.73	21.73	21.73	21.73	77,368.00
17:20	21.66	21.66	21.66	21.66	30,026.00
17:30	21.805	21.805	21.805	21.805	33,533.00
17:40	21.76	21.76	21.76	21.76	45,312.00
17:50	21.71	21.71	21.71	21.71	67,981.00
18:00	21.73	21.73	21.73	21.73	25,003.00
18:10	21.8	21.8	21.8	21.8	14,782.00
18:20	21.82	21.82	21.82	21.82	32,330.00
18:30	21.82	21.82	21.82	21.82	53,254.00
18:40	21.8	21.8	21.8	21.8	16,981.00
18:50	21.835	21.835	21.835	21.835	13,942.00
19:00	21.85	21.85	21.85	21.85	47,397.00
19:10	21.8	21.8	21.8	21.8	20,943.00
19:20	21.825	21.825	21.825	21.825	8,814.00
19:30	21.815	21.815	21.815	21.815	19,359.00
19:40	21.74	21.74	21.74	21.74	10,518.00
19:50	21.745	21.745	21.745	21.745	16,397.00
20:00	21.71	21.71	21.71	21.71	9,681.00
20:10	21.67	21.67	21.67	21.67	54,054.00
20:20	21.66	21.66	21.66	21.66	37,455.00
20:30	21.666	21.666	21.666	21.666	18,644.00
20:40	21.5	21.5	21.5	21.5	75,344.00
20:50	21.43	21.43	21.43	21.43	68,688.00
21:00	21.465	21.465	21.465	21.465	21,240.00
21:10	21.75	21.75	21.75	21.75	49,683.00
21:20	21.625	21.625	21.625	21.625	203,142.00
21:30	21.92	21.92	21.92	21.92	108,172.00
21:40	21.735	21.735	21.735	21.735	96,645.00
21:50	21.57	21.57	21.57	21.57	91,372.00
22:00	21.4321	21.4321	21.4321	21.4321	94,783.00
22:10	21.65	21.65	21.65	21.65	68,104.00
22:20	21.7	21.7	21.7	21.7	106,539.00
22:30	21.85	21.85	21.85	21.85	86,932.00
22:40	21.83	21.83	21.83	21.83	58,558.00
22:50	21.915	21.915	21.915	21.915	66,403.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	21.39	21.21	21.3	21.295	276,792.00
12.09.2025 17:30	21.36	21.2	21.27	21.335	377,645.00
12.09.2025 18:00	21.6174	21.349	21.349	21.48	562,810.00
12.09.2025 18:30	21.55	21.24	21.53	21.24	761,715.00
12.09.2025 19:00	21.245	21.06	21.245	21.08	1,153,588.00
12.09.2025 19:30	21.11	21	21.08	21.06	1,174,410.00
12.09.2025 20:00	21.1	20.91	21.025	20.91	1,239,882.00
12.09.2025 20:30	20.93	20.82	20.89	20.83	1,679,146.00
12.09.2025 21:00	21.02	20.84	20.84	20.88	2,161,265.00
12.09.2025 21:30	20.91	20.8	20.835	20.83	2,072,789.00
12.09.2025 22:00	20.83	20.62	20.83	20.64	1,822,619.00
12.09.2025 22:30	20.62	20.44	20.62	20.44	2,183,731.00
15.09.2025 16:30	21.065	20.495	20.495	21.06	83,652.00
15.09.2025 17:00	21.38	20.845	20.99	21.37	286,251.00
15.09.2025 17:30	21.49	21.34	21.385	21.34	408,272.00
15.09.2025 18:00	21.33	21.18	21.2561	21.18	546,635.00
15.09.2025 18:30	21.34	21.17	21.185	21.315	703,090.00
15.09.2025 19:00	21.46	21.33	21.35	21.45	963,255.00
15.09.2025 19:30	21.525	21.395	21.45	21.49	1,075,359.00
15.09.2025 20:00	21.49	21.36	21.49	21.43	1,459,941.00
15.09.2025 20:30	21.58	21.375	21.435	21.54	1,752,865.00
15.09.2025 21:00	21.585	21.42	21.55	21.55	2,208,451.00
15.09.2025 21:30	21.58	21.41	21.54	21.4522	1,872,491.00
15.09.2025 22:00	21.58	21.46	21.47	21.54	2,727,048.00
15.09.2025 22:30	21.7	21.525	21.5399	21.65	3,348,813.00
16.09.2025 16:30	21.93	21.38	21.85	21.515	63,235.00
16.09.2025 17:00	21.515	21.17	21.43	21.18	127,840.00
16.09.2025 17:30	21.31	21.08	21.13	21.2	220,225.00
16.09.2025 18:00	21.225	21.1	21.15	21.21	357,912.00
16.09.2025 18:30	21.29	21.12	21.2	21.15	415,700.00
16.09.2025 19:00	21.27	21.05	21.1	21.265	732,640.00
16.09.2025 19:30	21.355	21.24	21.26	21.33	763,875.00
16.09.2025 20:00	21.36	21.26	21.325	21.335	770,058.00
16.09.2025 20:30	21.37	21.3	21.33	21.37	979,384.00
16.09.2025 21:00	21.3599	21.22	21.3599	21.28	928,589.00
16.09.2025 21:30	21.35	21.29	21.3	21.31	809,101.00
16.09.2025 22:00	21.32	21.21	21.315	21.315	1,122,075.00
16.09.2025 22:30	21.45	21.31	21.31	21.345	1,184,625.00
17.09.2025 16:30	21.935	21.5	21.5	21.79	97,160.00
17.09.2025 17:00	21.84	21.64	21.84	21.8	218,634.00
17.09.2025 17:30	21.815	21.71	21.765	21.81	296,216.00
17.09.2025 18:00	21.895	21.79	21.79	21.82	377,353.00
17.09.2025 18:30	21.865	21.76	21.83	21.8303	543,954.00
17.09.2025 19:00	21.9	21.78	21.85	21.78	592,892.00
17.09.2025 19:30	21.76	21.64	21.76	21.66	470,427.00
17.09.2025 20:00	21.72	21.63	21.64	21.63	647,668.00
17.09.2025 20:30	21.6	21.37	21.6	21.48	1,079,722.00
17.09.2025 21:00	22.19	21.515	21.53	21.94	1,397,694.00
17.09.2025 21:30	21.925	21.4321	21.925	21.64	1,457,854.00
17.09.2025 22:00	21.89	21.65	21.74	21.8703	1,749,198.00
17.09.2025 22:30	21.96	21.74	21.84	21.82	2,286,662.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.09.2024	39.55	38.69	39.50	38.87	1,025,146.00
20.09.2024	39.10	38.00	38.83	38.29	2,640,312.00
23.09.2024	38.70	37.73	38.42	38.10	1,305,265.00
24.09.2024	38.75	38.13	38.75	38.28	1,082,666.00
25.09.2024	38.50	38.06	38.30	38.41	944,865.00
26.09.2024	39.06	38.27	39.00	38.81	2,014,539.00
27.09.2024	39.58	38.88	38.91	39.47	1,275,195.00
30.09.2024	42.73	39.04	39.47	42.44	4,474,494.00
01.10.2024	43.14	41.88	42.97	42.14	2,281,059.00
02.10.2024	42.44	41.77	42.05	42.18	1,362,690.00
03.10.2024	42.22	41.95	42.09	41.97	992,165.00
04.10.2024	42.63	42.05	42.30	42.28	1,750,815.00
07.10.2024	42.82	42.09	42.30	42.64	1,379,680.00
08.10.2024	42.75	42.28	42.29	42.62	866,238.00
09.10.2024	43.04	42.61	42.89	43.00	900,005.00
10.10.2024	43.21	42.41	42.95	43.15	1,381,882.00
11.10.2024	43.34	42.79	43.19	42.98	882,250.00
14.10.2024	43.20	42.76	43.01	43.05	1,022,890.00
15.10.2024	43.20	42.78	43.00	43.04	892,796.00
16.10.2024	43.15	42.67	43.04	42.91	1,138,032.00
17.10.2024	42.95	41.96	42.77	42.64	1,203,729.00
18.10.2024	42.91	41.90	42.80	41.98	1,359,569.00
21.10.2024	42.33	41.71	41.92	42.04	949,712.00
22.10.2024	42.21	41.72	41.91	42.06	640,544.00
23.10.2024	42.01	41.23	41.91	41.81	1,173,724.00
24.10.2024	42.21	41.46	42.12	41.60	12,073,680.00
25.10.2024	23.25	20.99	22.34	21.26	51,892,180.00
28.10.2024	21.76	21.00	21.44	21.39	11,052,370.00
29.10.2024	21.60	20.48	21.20	20.48	9,282,242.00
30.10.2024	20.38	19.27	20.22	19.46	11,818,640.00
31.10.2024	19.76	18.75	19.45	19.74	6,853,375.00
04.11.2024	20.57	19.86	20.27	20.14	3,943,403.00
05.11.2024	20.58	19.95	20.10	20.52	3,026,308.00
06.11.2024	22.10	21.05	21.47	22.00	12,063,070.00
07.11.2024	22.85	21.91	22.05	21.99	7,290,829.00
11.11.2024	20.76	19.92	20.60	19.94	3,597,391.00
12.11.2024	19.89	19.25	19.76	19.39	3,446,276.00
13.11.2024	19.68	19.04	19.33	19.65	2,577,559.00
14.11.2024	21.25	18.70	19.00	20.52	19,095,140.00
15.11.2024	21.03	19.91	20.39	21.00	5,891,216.00
18.11.2024	21.37	20.51	21.08	20.60	3,882,680.00
19.11.2024	20.35	19.87	20.35	20.05	2,755,391.00
20.11.2024	20.35	19.90	20.00	20.04	2,279,988.00
21.11.2024	20.13	19.65	20.03	19.70	2,906,305.00
22.11.2024	20.56	19.70	19.70	20.48	3,467,916.00
25.11.2024	22.04	20.87	21.01	21.54	7,803,401.00
26.11.2024	23.11	21.99	22.21	22.84	7,206,224.00
27.11.2024	23.85	22.73	22.84	23.52	4,942,047.00
29.11.2024	23.95	23.41	23.68	23.41	2,201,400.00
02.12.2024	23.81	23.09	23.40	23.38	3,587,634.00
03.12.2024	23.44	22.51	23.30	22.86	2,486,777.00
04.12.2024	23.13	22.76	22.86	23.01	2,277,554.00
05.12.2024	23.04	21.81	23.01	21.98	3,369,481.00
06.12.2024	22.66	21.82	22.27	22.29	3,650,441.00
09.12.2024	23.05	22.21	22.30	22.30	3,598,368.00
10.12.2024	22.67	21.77	22.18	22.19	3,219,244.00
11.12.2024	22.28	21.74	22.16	21.74	3,534,691.00
12.12.2024	21.94	21.20	21.81	21.61	3,912,358.00
13.12.2024	21.60	20.98	21.51	21.36	2,673,666.00
16.12.2024	23.12	21.42	22.20	22.15	7,582,881.00
17.12.2024	22.78	21.85	22.28	22.21	2,914,207.00
18.12.2024	22.23	21.05	22.10	21.18	2,743,760.00
19.12.2024	21.29	20.69	21.15	20.98	3,380,836.00
20.12.2024	21.59	20.83	20.94	21.10	7,761,316.00
23.12.2024	21.37	20.83	21.10	21.35	2,174,181.00
24.12.2024	21.55	20.93	21.40	21.13	895,909.00
26.12.2024	21.49	20.91	20.99	21.20	1,443,129.00
27.12.2024	21.29	20.90	21.10	20.96	1,308,160.00
30.12.2024	20.86	20.27	20.75	20.52	1,950,261.00
31.12.2024	21.10	20.48	20.62	21.06	2,236,621.00
06.01.2025	22.14	21.12	21.31	21.89	3,634,311.00
07.01.2025	22.25	21.29	22.19	21.46	2,176,964.00
08.01.2025	21.54	20.88	21.09	21.51	1,602,871.00
10.01.2025	23.78	22.40	23.00	23.71	5,188,579.00
13.01.2025	23.88	23.07	23.55	23.78	3,016,722.00
14.01.2025	24.05	23.42	23.84	23.51	2,348,204.00
15.01.2025	24.08	22.88	23.90	22.97	2,147,624.00
16.01.2025	23.87	22.76	23.38	23.78	3,540,394.00
17.01.2025	24.54	23.75	23.86	23.82	2,829,044.00
21.01.2025	24.48	23.77	24.00	24.26	2,225,879.00
22.01.2025	24.95	23.90	24.09	24.57	2,873,899.00
23.01.2025	24.92	24.22	24.39	24.86	2,439,170.00
24.01.2025	25.50	24.82	25.00	24.93	2,462,170.00
27.01.2025	25.54	25.00	25.20	25.34	2,305,824.00
28.01.2025	26.12	25.40	25.40	25.69	2,631,652.00
29.01.2025	25.86	25.34	25.46	25.50	2,484,774.00
30.01.2025	26.12	25.59	25.70	25.84	2,464,227.00
31.01.2025	26.23	24.76	25.80	24.78	2,806,379.00
03.02.2025	24.20	23.46	24.20	24.09	773,121.00
04.02.2025	24.36	23.52	24.02	24.03	3,489,737.00
05.02.2025	22.60	20.36	22.44	20.90	8,656,505.00
06.02.2025	23.03	21.27	21.82	21.38	5,926,196.00
07.02.2025	21.91	20.92	21.34	21.69	3,231,264.00
10.02.2025	22.64	21.38	21.58	21.98	3,329,736.00
11.02.2025	22.13	21.37	21.55	22.05	2,161,184.00
12.02.2025	22.72	21.67	21.86	22.62	2,412,237.00
13.02.2025	23.00	22.49	22.75	22.78	1,169,305.00
14.02.2025	22.75	22.02	22.64	22.46	2,160,205.00
18.02.2025	22.67	21.42	22.47	21.51	3,135,840.00
19.02.2025	22.77	21.71	22.10	22.58	3,822,915.00
20.02.2025	23.36	21.60	22.75	21.85	3,388,597.00
21.02.2025	22.08	21.25	21.92	21.30	2,390,498.00
24.02.2025	21.61	20.99	21.51	21.22	2,342,979.00
25.02.2025	21.25	20.03	21.12	20.28	2,820,447.00
26.02.2025	21.25	20.38	20.38	21.12	2,257,697.00
27.02.2025	22.45	21.49	21.88	21.72	3,138,636.00
28.02.2025	22.06	21.40	21.40	21.98	5,298,976.00
03.03.2025	23.96	22.78	23.89	22.83	7,930,023.00
04.03.2025	22.77	21.93	22.47	22.37	4,275,993.00
05.03.2025	22.55	21.55	22.36	22.22	3,978,540.00
06.03.2025	22.86	21.53	21.95	21.72	2,908,631.00
07.03.2025	21.84	20.54	21.60	20.88	3,801,370.00
10.03.2025	20.75	18.52	20.56	19.02	4,976,017.00
11.03.2025	19.69	18.89	19.18	19.48	4,127,318.00
12.03.2025	19.88	18.88	19.68	19.48	3,458,399.00
13.03.2025	21.33	19.25	19.40	21.12	5,837,814.00
14.03.2025	21.85	20.67	21.23	21.49	4,720,540.00
17.03.2025	21.72	20.75	21.59	21.33	3,273,262.00
18.03.2025	21.21	20.51	21.12	20.51	2,585,846.00
19.03.2025	20.90	20.30	20.40	20.85	2,247,991.00
20.03.2025	21.05	20.43	20.58	20.50	2,032,644.00
21.03.2025	20.68	20.02	20.20	20.21	11,423,500.00
24.03.2025	21.43	20.40	20.41	21.27	3,002,815.00
25.03.2025	21.61	20.97	21.39	21.00	2,572,469.00
26.03.2025	21.05	20.35	20.90	20.68	2,012,885.00
27.03.2025	20.86	20.21	20.48	20.59	1,666,506.00
28.03.2025	20.68	20.11	20.21	20.29	1,921,819.00
31.03.2025	20.06	19.32	19.85	19.73	3,559,393.00
01.04.2025	20.08	19.19	19.20	19.36	3,023,665.00
02.04.2025	20.02	19.15	19.25	19.63	2,976,721.00
03.04.2025	18.20	13.76	18.19	14.99	16,201,780.00
04.04.2025	15.46	13.12	14.51	14.52	15,206,700.00
07.04.2025	14.70	13.14	13.90	13.91	6,674,160.00
08.04.2025	14.84	12.15	14.69	12.48	6,077,282.00
09.04.2025	16.65	11.86	12.00	16.36	15,612,180.00
10.04.2025	16.70	14.25	16.70	14.63	12,481,110.00
11.04.2025	14.88	14.12	14.41	14.65	4,163,156.00
14.04.2025	15.55	14.07	15.10	14.40	4,793,481.00
15.04.2025	14.58	13.46	14.26	13.50	3,394,554.00
16.04.2025	13.88	13.00	13.47	13.27	3,304,309.00
17.04.2025	13.97	13.18	13.28	13.69	2,516,016.00
21.04.2025	13.74	13.06	13.55	13.66	3,575,078.00
22.04.2025	14.32	13.74	13.77	13.88	2,861,989.00
23.04.2025	15.09	14.22	14.90	14.40	3,224,331.00
24.04.2025	14.94	14.33	14.44	14.70	3,180,533.00
25.04.2025	14.94	14.36	14.56	14.87	2,039,551.00
28.04.2025	15.37	14.81	14.92	15.18	2,332,472.00
29.04.2025	15.16	14.64	15.11	15.02	2,844,564.00
30.04.2025	15.05	14.09	14.43	15.04	2,948,151.00
01.05.2025	15.24	14.84	15.14	15.05	2,125,725.00
02.05.2025	15.86	15.20	15.36	15.55	2,989,003.00
05.05.2025	15.64	15.14	15.59	15.41	3,729,145.00
06.05.2025	15.56	15.05	15.22	15.48	2,971,956.00
07.05.2025	15.95	15.37	15.67	15.78	2,469,547.00
08.05.2025	17.10	16.10	16.27	16.85	4,137,080.00
09.05.2025	17.11	16.77	17.04	16.88	2,187,818.00
12.05.2025	18.95	17.89	18.00	18.45	4,823,939.00
13.05.2025	18.97	18.35	18.54	18.71	3,064,399.00
14.05.2025	18.97	18.49	18.65	18.64	2,113,731.00
15.05.2025	18.56	18.16	18.34	18.49	2,291,325.00
16.05.2025	18.77	18.23	18.49	18.57	1,719,004.00
19.05.2025	18.44	18.10	18.25	18.22	2,261,087.00
20.05.2025	18.65	18.00	18.43	18.22	2,491,964.00
21.05.2025	18.12	17.29	18.00	17.33	2,615,954.00
22.05.2025	17.64	17.10	17.25	17.24	2,568,499.00
23.05.2025	17.00	16.54	16.64	16.80	3,365,599.00
27.05.2025	17.77	16.85	17.19	17.55	6,547,104.00
28.05.2025	19.47	17.64	17.64	18.04	6,398,601.00
29.05.2025	19.04	18.05	18.54	18.51	3,671,312.00
30.05.2025	18.39	17.92	18.07	18.12	3,285,206.00
02.06.2025	18.03	17.18	17.86	17.40	3,330,197.00
03.06.2025	17.76	17.25	17.42	17.72	2,282,485.00
04.06.2025	17.74	17.03	17.59	17.08	2,850,749.00
05.06.2025	17.46	16.82	16.91	16.95	2,639,252.00
06.06.2025	17.15	16.75	17.15	17.00	2,345,132.00
09.06.2025	17.67	17.10	17.26	17.41	2,501,780.00
10.06.2025	17.96	17.30	17.39	17.59	2,057,683.00
11.06.2025	18.77	17.79	17.79	18.03	4,311,548.00
12.06.2025	17.86	17.44	17.64	17.84	1,457,636.00
13.06.2025	17.65	16.49	17.45	16.54	2,613,172.00
16.06.2025	17.61	16.81	16.89	17.40	2,662,529.00
17.06.2025	17.36	16.75	17.22	16.83	1,898,240.00
18.06.2025	17.50	16.98	17.20	17.09	2,518,831.00
20.06.2025	17.23	16.67	17.23	16.82	2,934,545.00
23.06.2025	16.90	16.22	16.58	16.78	2,727,013.00
24.06.2025	17.25	16.56	17.08	16.91	2,031,788.00
25.06.2025	17.14	16.67	16.93	16.98	2,066,160.00
26.06.2025	17.57	16.88	17.11	17.53	2,086,892.00
27.06.2025	17.87	17.16	17.74	17.58	18,817,120.00

צרו איתנו קשר *5988