גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 25.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קראון הולדינגס

Crown Holdings

מניה CCK ניו-יורק USD

שער

102.98

שינוי

-1.17%

שינוי ב USD

-1.22

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	103.59	103.59	103.59	103.59	0.00
16:50	103.28	103.28	103.28	103.28	25,983.00
17:00	103.08	103.08	103.08	103.08	33,391.00
17:10	102.8	102.8	102.8	102.8	28,667.00
17:20	102.67	102.67	102.67	102.67	30,249.00
17:30	103	103	103	103	28,705.00
17:40	102.965	102.965	102.965	102.965	24,832.00
17:50	102.95	102.95	102.95	102.95	18,939.00
18:00	102.82	102.82	102.82	102.82	16,079.00
18:10	102.795	102.795	102.795	102.795	27,355.00
18:20	102.62	102.62	102.62	102.62	42,437.00
18:30	102.48	102.48	102.48	102.48	15,086.00
18:40	102.56	102.56	102.56	102.56	16,910.00
18:50	102.445	102.445	102.445	102.445	15,773.00
19:00	102.57	102.57	102.57	102.57	22,323.00
19:10	102.515	102.515	102.515	102.515	14,166.00
19:20	102.56	102.56	102.56	102.56	18,790.00
19:30	102.69	102.69	102.69	102.69	14,004.00
19:40	102.735	102.735	102.735	102.735	9,056.00
19:50	102.715	102.715	102.715	102.715	13,509.00
20:00	102.735	102.735	102.735	102.735	21,564.00
20:10	102.87	102.87	102.87	102.87	11,344.00
20:20	102.92	102.92	102.92	102.92	18,140.00
20:30	102.84	102.84	102.84	102.84	17,544.00
20:40	102.99	102.99	102.99	102.99	33,168.00
20:50	103.005	103.005	103.005	103.005	27,007.00
21:00	103.04	103.04	103.04	103.04	26,639.00
21:10	103.105	103.105	103.105	103.105	15,002.00
21:20	103.16	103.16	103.16	103.16	15,415.00
21:30	103.01	103.01	103.01	103.01	15,014.00
21:40	102.95	102.95	102.95	102.95	17,197.00
21:50	103.06	103.06	103.06	103.06	13,793.00
22:00	102.93	102.93	102.93	102.93	24,030.00
22:10	102.9	102.9	102.9	102.9	25,097.00
22:20	102.89	102.89	102.89	102.89	28,320.00
22:30	103.125	103.125	103.125	103.125	40,088.00
22:40	102.945	102.945	102.945	102.945	29,291.00
22:50	102.9	102.9	102.9	102.9	62,246.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.07.2025 17:00	106.13	105.57	105.745	106.13	138,256.00
21.07.2025 17:30	106.28	105.87	105.98	106.28	289,527.00
21.07.2025 18:00	106.08	105.77	105.91	105.93	539,675.00
21.07.2025 18:30	106.09	105.89	106.03	106	525,404.00
21.07.2025 19:00	106.175	105.87	105.95	106.035	593,840.00
21.07.2025 19:30	106.27	105.95	105.98	106.215	917,239.00
21.07.2025 20:00	106.22	105.955	106.215	106.135	1,242,398.00
21.07.2025 20:30	106.115	105.86	106.115	105.895	2,083,315.00
21.07.2025 21:00	106	105.85	105.89	105.925	3,126,591.00
21.07.2025 21:30	106.025	105.5775	105.93	105.59	4,196,119.00
21.07.2025 22:00	105.57	105.27	105.56	105.34	3,918,633.00
21.07.2025 22:30	105.46	104.7	105.34	104.79	6,164,606.00
22.07.2025 16:30	108.565	105.515	105.62	106.78	583,455.00
22.07.2025 17:00	107.31	106.275	106.71	107.165	1,801,249.00
22.07.2025 17:30	107.37	106.86	107.185	107.24	3,344,834.00
22.07.2025 18:00	107.31	106.77	107.12	107.06	3,956,659.00
22.07.2025 18:30	107.08	105.07	107.08	105.07	4,766,748.00
22.07.2025 19:00	105.95	104.85	105.1	105.73	6,807,839.00
22.07.2025 19:30	105.98	105.44	105.775	105.58	6,539,244.00
22.07.2025 20:00	105.945	105.355	105.55	105.355	6,571,927.00
22.07.2025 20:30	105.26	104.46	105.26	104.46	7,241,727.00
22.07.2025 21:00	105	104.095	104.26	104.57	11,485,260.00
22.07.2025 21:30	105.7	104.6	104.85	105.54	10,555,151.00
22.07.2025 22:00	105.61	105.07	105.515	105.165	13,452,189.00
22.07.2025 22:30	105.315	104.5	105.23	104.88	16,286,386.00
23.07.2025 16:30	105.965	104.35	105.965	104.64	67,394.00
23.07.2025 17:00	105.14	104.5	104.7	104.6	438,268.00
23.07.2025 17:30	105.125	104.67	104.86	104.74	873,343.00
23.07.2025 18:00	105.39	104.81	104.81	105.15	1,432,682.00
23.07.2025 18:30	105.325	104.83	105.2	105.02	2,201,814.00
23.07.2025 19:00	105.375	105.06	105.06	105.375	2,756,447.00
23.07.2025 19:30	105.36	104.9	105.36	104.95	3,138,916.00
23.07.2025 20:00	104.94	104.67	104.82	104.68	2,999,875.00
23.07.2025 20:30	104.66	104.075	104.66	104.095	3,247,320.00
23.07.2025 21:00	104.48	104.12	104.145	104.42	4,462,077.00
23.07.2025 21:30	104.55	104.16	104.53	104.19	5,061,899.00
23.07.2025 22:00	104.62	104.08	104.08	104.56	5,419,010.00
23.07.2025 22:30	105.295	104.585	104.68	105.205	6,908,159.00
24.07.2025 16:30	105.98	105.41	105.505	105.705	44,382.00
24.07.2025 17:00	106.86	105.865	105.865	106.86	286,019.00
24.07.2025 17:30	106.72	105.455	106.62	105.455	904,829.00
24.07.2025 18:00	105.69	105.34	105.51	105.42	1,337,888.00
24.07.2025 18:30	105.43	105.09	105.415	105.12	1,654,514.00
24.07.2025 19:00	105.19	104.75	105.1466	104.805	1,610,942.00
24.07.2025 19:30	104.92	104.62	104.86	104.7	2,248,251.00
24.07.2025 20:00	104.84	104.53	104.61	104.61	2,739,366.00
24.07.2025 20:30	104.695	104.51	104.64	104.565	2,791,983.00
24.07.2025 21:00	104.68	104.4	104.49	104.41	4,038,283.00
24.07.2025 21:30	104.505	104.17	104.46	104.34	3,504,535.00
24.07.2025 22:00	104.69	104.29	104.35	104.585	5,709,120.00
24.07.2025 22:30	104.63	104.005	104.57	104.23	6,481,234.00
25.07.2025 16:30	104.37	103.08	104.12	103.32	114,465.00
25.07.2025 17:00	103.315	102.6	103.315	102.785	666,585.00
25.07.2025 17:30	103.005	102.59	102.95	102.595	815,151.00
25.07.2025 18:00	102.85	102.42	102.63	102.43	952,313.00
25.07.2025 18:30	102.65	102.31	102.495	102.58	1,382,173.00
25.07.2025 19:00	102.8	102.455	102.625	102.8	1,787,668.00
25.07.2025 19:30	102.89	102.69	102.755	102.82	2,289,269.00
25.07.2025 20:00	103.05	102.84	102.96	103.03	1,701,264.00
25.07.2025 20:30	103.075	102.92	103.07	103	2,699,361.00
25.07.2025 21:00	103.16	102.97	103.025	102.97	3,059,148.00
25.07.2025 21:30	103.06	102.9	102.96	102.9	2,955,656.00
25.07.2025 22:00	103.125	102.82	102.885	103.065	3,717,959.00
25.07.2025 22:30	103.12	102.85	102.99	102.96	4,564,664.00

צרו איתנו קשר *5988