גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאבוט

Cabot

מניה CBT ניו-יורק 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	64.14	64.14	64.14	64.14	0.00
16:50	64.51	64.51	64.51	64.51	5,487.00
17:00	64.95	64.95	64.95	64.95	7,073.00
17:10	65.195	65.195	65.195	65.195	7,031.00
17:20	65.025	65.025	65.025	65.025	3,450.00
17:30	65.205	65.205	65.205	65.205	3,501.00
17:40	65.43	65.43	65.43	65.43	1,700.00
17:50	65.47	65.47	65.47	65.47	1,688.00
18:00	65.35	65.35	65.35	65.35	6,273.00
18:10	65.45	65.45	65.45	65.45	1,275.00
18:20	65.405	65.405	65.405	65.405	5,562.00
18:30	65.2331	65.2331	65.2331	65.2331	8,086.00
18:40	65.12	65.12	65.12	65.12	2,508.00
18:50	64.995	64.995	64.995	64.995	2,613.00
19:00	64.81	64.81	64.81	64.81	6,425.00
19:10	64.85	64.85	64.85	64.85	3,195.00
19:20	64.83	64.83	64.83	64.83	5,742.00
19:30	64.54	64.54	64.54	64.54	6,692.00
19:40	64.485	64.485	64.485	64.485	2,092.00
19:50	64.4408	64.4408	64.4408	64.4408	2,490.00
20:00	64.63	64.63	64.63	64.63	3,682.00
20:10	64.82	64.82	64.82	64.82	5,424.00
20:20	64.78	64.78	64.78	64.78	4,447.00
20:30	64.63	64.63	64.63	64.63	4,438.00
20:40	64.72	64.72	64.72	64.72	1,088.00
20:50	64.74	64.74	64.74	64.74	2,834.00
21:00	64.835	64.835	64.835	64.835	4,526.00
21:10	64.865	64.865	64.865	64.865	2,672.00
21:20	64.82	64.82	64.82	64.82	4,031.00
21:30	65.145	65.145	65.145	65.145	21,764.00
21:40	65.155	65.155	65.155	65.155	3,364.00
21:50	65.24	65.24	65.24	65.24	4,996.00
22:00	65.255	65.255	65.255	65.255	6,279.00
22:10	65.24	65.24	65.24	65.24	7,728.00
22:20	65.255	65.255	65.255	65.255	4,665.00
22:30	65.17	65.17	65.17	65.17	9,245.00
22:40	65.18	65.18	65.18	65.18	4,150.00
22:50	65.18	65.18	65.18	65.18	6,289.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	63.86	63.32	63.555	63.44	25,866.00
01.12.2025 17:30	63.75	63.39	63.49	63.725	39,890.00
01.12.2025 18:00	64.035	63.745	63.78	64.035	58,246.00
01.12.2025 18:30	64.06	63.745	63.85	64.06	89,524.00
01.12.2025 19:00	64.12	64.01	64.01	64.075	52,148.00
01.12.2025 19:30	64.08	63.99	64.0432	64.005	93,778.00
01.12.2025 20:00	64.06	63.935	64.06	63.96	90,827.00
01.12.2025 20:30	64.02	63.92	64.005	63.975	144,718.00
01.12.2025 21:00	64.068	63.67	63.95	63.67	217,332.00
01.12.2025 21:30	63.67	63.43	63.67	63.47	200,544.00
01.12.2025 22:00	63.55	63.38	63.53	63.45	250,285.00
01.12.2025 22:30	63.65	63.305	63.445	63.305	352,818.00
02.12.2025 16:30	63.7	63.185	63.7	63.225	4,799.00
02.12.2025 17:00	63.675	63.1963	63.1963	63.57	14,588.00
02.12.2025 17:30	63.87	63.51	63.525	63.705	21,823.00
02.12.2025 18:00	64.03	63.62	63.815	63.695	48,392.00
02.12.2025 18:30	63.965	63.765	63.8	63.89	34,499.00
02.12.2025 19:00	64	63.56	63.9475	63.605	70,926.00
02.12.2025 19:30	63.705	63.475	63.7	63.475	37,054.00
02.12.2025 20:00	63.72	63.47	63.47	63.615	79,635.00
02.12.2025 20:30	63.8	63.51	63.585	63.8	97,252.00
02.12.2025 21:00	63.88	63.72	63.865	63.86	135,845.00
02.12.2025 21:30	64.125	63.815	63.88	64.09	146,510.00
02.12.2025 22:00	64.28	63.93	64.12	63.98	267,451.00
02.12.2025 22:30	64.12	63.8	64.03	64	408,598.00
03.12.2025 16:30	65.475	64.01	64.425	64.72	7,135.00
03.12.2025 17:00	64.905	64.32	64.73	64.32	12,390.00
03.12.2025 17:30	64.5	64.255	64.47	64.3	25,471.00
03.12.2025 18:00	64.42	64.15	64.375	64.1688	31,418.00
03.12.2025 18:30	64.44	64.12	64.12	64.36	71,278.00
03.12.2025 19:00	64.36	64.11	64.165	64.32	70,217.00
03.12.2025 19:30	64.22	63.915	64.22	63.995	94,062.00
03.12.2025 20:00	63.9688	63.72	63.9688	63.81	74,156.00
03.12.2025 20:30	64.14	63.765	63.805	64.14	168,627.00
03.12.2025 21:00	64.17	63.95	64.17	64.11	143,987.00
03.12.2025 21:30	64.21	64.09	64.11	64.125	127,788.00
03.12.2025 22:00	64.405	64.08	64.14	64.405	229,692.00
03.12.2025 22:30	64.55	64.2598	64.39	64.55	481,468.00
04.12.2025 16:30	65.58	64.55	64.55	64.93	13,512.00
04.12.2025 17:00	64.99	64.595	64.93	64.93	33,710.00
04.12.2025 17:30	65.05	64.765	64.765	64.895	57,383.00
04.12.2025 18:00	65.11	64.875	64.895	65.08	80,565.00
04.12.2025 18:30	65.21	65	65.075	65.12	119,639.00
04.12.2025 19:00	65.155	64.935	65.155	65.07	96,870.00
04.12.2025 19:30	65.08	64.965	65.075	65.08	113,562.00
04.12.2025 20:00	65.135	64.94	65.08	65.09	185,332.00
04.12.2025 20:30	65.11	64.905	65.07	64.94	183,897.00
04.12.2025 21:00	64.935	64.43	64.935	64.43	186,980.00
04.12.2025 21:30	64.4	64.195	64.32	64.195	211,854.00
04.12.2025 22:00	64.3	64.085	64.22	64.12	233,110.00
04.12.2025 22:30	64.37	64.05	64.16	64.05	379,322.00
05.12.2025 16:30	65.18	63.5	63.985	65.18	16,652.00
05.12.2025 17:00	65.51	64.945	65.2	65.205	33,362.00
05.12.2025 17:30	65.5125	65.35	65.43	65.4346	24,318.00
05.12.2025 18:00	65.495	65.215	65.39	65.215	54,467.00
05.12.2025 18:30	65.166	64.7746	65.05	64.8	90,010.00
05.12.2025 19:00	64.89	64.46	64.795	64.55	115,213.00
05.12.2025 19:30	64.69	64.42	64.565	64.69	91,271.00
05.12.2025 20:00	64.82	64.5593	64.72	64.63	117,503.00
05.12.2025 20:30	64.88	64.68	64.7	64.88	107,242.00
05.12.2025 21:00	65.145	64.7169	64.93	65.09	190,631.00
05.12.2025 21:30	65.285	65.15	65.21	65.22	219,305.00
05.12.2025 22:00	65.26	65.17	65.2	65.245	224,086.00
05.12.2025 22:30	65.32	65.07	65.245	65.32	416,358.00

צרו איתנו קשר *5988