גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קאבוט

Cabot

מניה CBT ניו-יורק USD

שער

76.13

שינוי

+0.87%

שינוי ב USD

0.66

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	75.565	75.565	75.565	75.565	0.00
16:50	75.94	75.94	75.94	75.94	1,185.00
17:00	75.39	75.39	75.39	75.39	6,663.00
17:10	75.29	75.29	75.29	75.29	5,869.00
17:20	75.16	75.16	75.16	75.16	3,241.00
17:30	74.96	74.96	74.96	74.96	18,130.00
17:40	75.02	75.02	75.02	75.02	8,278.00
17:50	75.28	75.28	75.28	75.28	4,696.00
18:00	75.18	75.18	75.18	75.18	4,144.00
18:10	75.25	75.25	75.25	75.25	6,441.00
18:20	75.38	75.38	75.38	75.38	4,358.00
18:30	75.295	75.295	75.295	75.295	1,550.00
18:40	75.4	75.4	75.4	75.4	30,676.00
18:50	75.515	75.515	75.515	75.515	4,731.00
19:00	75.55	75.55	75.55	75.55	3,605.00
19:10	75.61	75.61	75.61	75.61	3,422.00
19:20	75.74	75.74	75.74	75.74	3,784.00
19:30	75.59	75.59	75.59	75.59	3,990.00
19:40	75.59	75.59	75.59	75.59	350.00
19:50	75.785	75.785	75.785	75.785	2,534.00
20:00	75.85	75.85	75.85	75.85	4,449.00
20:10	75.99	75.99	75.99	75.99	1,986.00
20:20	76.141	76.141	76.141	76.141	1,749.00
20:30	75.955	75.955	75.955	75.955	4,679.00
20:40	76.05	76.05	76.05	76.05	1,643.00
20:50	75.76	75.76	75.76	75.76	16,137.00
21:00	75.845	75.845	75.845	75.845	5,230.00
21:10	75.74	75.74	75.74	75.74	6,772.00
21:20	75.8	75.8	75.8	75.8	6,667.00
21:30	75.83	75.83	75.83	75.83	2,914.00
21:40	75.86	75.86	75.86	75.86	7,182.00
21:50	75.95	75.95	75.95	75.95	3,762.00
22:00	75.99	75.99	75.99	75.99	5,198.00
22:10	76.23	76.23	76.23	76.23	14,274.00
22:20	76.235	76.235	76.235	76.235	3,457.00
22:30	76.28	76.28	76.28	76.28	6,395.00
22:40	76.1	76.1	76.1	76.1	5,031.00
22:50	76.15	76.15	76.15	76.15	11,115.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	75.83	75.445	75.625	75.7516	19,763.00
21.07.2025 17:30	75.6	75.155	75.6	75.35	37,377.00
21.07.2025 18:00	75.59	75.37	75.4	75.455	64,267.00
21.07.2025 18:30	75.505	75.31	75.5	75.43	43,197.00
21.07.2025 19:00	75.545	75.36	75.475	75.5	101,223.00
21.07.2025 19:30	75.625	75.5	75.5	75.56	73,306.00
21.07.2025 20:00	75.64	75.41	75.64	75.44	88,588.00
21.07.2025 20:30	75.47	75.3	75.47	75.35	93,584.00
21.07.2025 21:00	75.45	75.28	75.365	75.285	127,164.00
21.07.2025 21:30	75.395	75.24	75.295	75.37	197,338.00
21.07.2025 22:00	75.37	75.1	75.37	75.13	268,644.00
21.07.2025 22:30	75.149	74.955	75.14	75	492,720.00
22.07.2025 16:30	76.655	75.09	75.09	76.655	18,939.00
22.07.2025 17:00	76.655	75.95	76.655	76.19	62,274.00
22.07.2025 17:30	76.31	76.06	76.27	76.235	84,319.00
22.07.2025 18:00	76.39	76.1	76.3	76.39	80,794.00
22.07.2025 18:30	76.45	76.18	76.43	76.43	78,692.00
22.07.2025 19:00	76.58	76.38	76.445	76.4	93,738.00
22.07.2025 19:30	76.515	76.295	76.445	76.515	76,944.00
22.07.2025 20:00	76.77	76.5	76.57	76.7254	130,732.00
22.07.2025 20:30	76.915	76.755	76.76	76.85	101,674.00
22.07.2025 21:00	77.075	76.85	76.85	76.915	130,033.00
22.07.2025 21:30	77.19	76.94	76.94	77.0301	142,815.00
22.07.2025 22:00	77.045	76.91	76.965	76.91	187,070.00
22.07.2025 22:30	77.07	76.815	76.88	77.03	369,261.00
23.07.2025 16:30	77.81	77.1282	77.805	77.4	6,707.00
23.07.2025 17:00	78.13	77.55	77.55	78.1	17,564.00
23.07.2025 17:30	78.155	77.93	77.98	77.935	12,293.00
23.07.2025 18:00	78.25	77.935	77.935	78.2	33,879.00
23.07.2025 18:30	78.42	78.13	78.25	78.28	79,426.00
23.07.2025 19:00	78.53	78.36	78.36	78.5288	86,051.00
23.07.2025 19:30	78.61	78.405	78.61	78.44	105,416.00
23.07.2025 20:00	78.58	78.425	78.44	78.58	71,691.00
23.07.2025 20:30	78.59	78.27	78.58	78.345	130,434.00
23.07.2025 21:00	78.35	78.205	78.34	78.345	141,242.00
23.07.2025 21:30	78.41	78.2	78.35	78.2	176,491.00
23.07.2025 22:00	78.22	78.105	78.14	78.13	256,504.00
23.07.2025 22:30	78.37	78.135	78.135	78.19	535,522.00
24.07.2025 16:30	77.305	76.82	77.305	77.065	15,664.00
24.07.2025 17:00	77.1	76.44	77.1	76.825	37,144.00
24.07.2025 17:30	77.065	76.765	76.765	76.775	47,933.00
24.07.2025 18:00	76.74	76.35	76.71	76.35	40,838.00
24.07.2025 18:30	76.49	76.08	76.43	76.135	57,779.00
24.07.2025 19:00	76.16	75.95	76.16	76.15	52,705.00
24.07.2025 19:30	76.18	75.925	76.18	75.925	91,643.00
24.07.2025 20:00	76.08	75.84	75.84	75.95	108,321.00
24.07.2025 20:30	75.92	75.67	75.92	75.84	91,994.00
24.07.2025 21:00	75.815	75.47	75.815	75.51	169,288.00
24.07.2025 21:30	75.585	75.25	75.5	75.585	263,187.00
24.07.2025 22:00	75.65	75.45	75.585	75.635	377,427.00
24.07.2025 22:30	75.7	75.38	75.61	75.5	588,582.00
25.07.2025 16:30	75.94	75.295	75.54	75.44	7,708.00
25.07.2025 17:00	75.485	74.78	75.485	74.81	51,219.00
25.07.2025 17:30	75.28	74.87	74.87	74.97	110,178.00
25.07.2025 18:00	75.43	75.07	75.07	75.4	85,576.00
25.07.2025 18:30	75.635	75.45	75.495	75.635	103,302.00
25.07.2025 19:00	75.78	75.5	75.78	75.59	156,822.00
25.07.2025 19:30	76.01	75.73	75.75	75.9	131,713.00
25.07.2025 20:00	76.141	75.93	75.95	75.955	109,826.00
25.07.2025 20:30	76.05	75.74	76	75.81	299,337.00
25.07.2025 21:00	75.865	75.71	75.76	75.845	347,527.00
25.07.2025 21:30	76.15	75.83	75.85	76.12	379,993.00
25.07.2025 22:00	76.3	76.09	76.09	76.12	301,764.00
25.07.2025 22:30	76.255	75.93	76.15	76.14	554,187.00

צרו איתנו קשר *5988