גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קולומביה ספורטסוויר > גרפים

עדכון אחרון 01.05.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קולומביה ספורטסוויר

Columbia Sportswear

מניה COLM 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	60.795	60.795	60.795	60.795	0.00
16:50	60.82	60.82	60.82	60.82	15,369.00
17:00	62.15	62.15	62.15	62.15	31,178.00
17:10	63.76	63.76	63.76	63.76	14,995.00
17:20	63.4	63.4	63.4	63.4	26,167.00
17:30	63.02	63.02	63.02	63.02	12,805.00
17:40	62.915	62.915	62.915	62.915	17,307.00
17:50	62.645	62.645	62.645	62.645	16,995.00
18:00	62.175	62.175	62.175	62.175	11,882.00
18:10	63.04	63.04	63.04	63.04	22,456.00
18:20	62.525	62.525	62.525	62.525	10,214.00
18:30	61.97	61.97	61.97	61.97	16,790.00
18:40	62.2	62.2	62.2	62.2	17,273.00
18:50	62.57	62.57	62.57	62.57	7,756.00
19:00	62.075	62.075	62.075	62.075	14,947.00
19:10	61.7	61.7	61.7	61.7	14,266.00
19:20	62.015	62.015	62.015	62.015	16,654.00
19:30	62.38	62.38	62.38	62.38	17,164.00
19:40	62.51	62.51	62.51	62.51	9,155.00
19:50	62.52	62.52	62.52	62.52	12,102.00
20:00	62.17	62.17	62.17	62.17	9,115.00
20:10	62.215	62.215	62.215	62.215	13,041.00
20:20	62.06	62.06	62.06	62.06	17,739.00
20:30	62.305	62.305	62.305	62.305	13,762.00
20:40	62.06	62.06	62.06	62.06	14,924.00
20:50	61.975	61.975	61.975	61.975	10,482.00
21:00	61.815	61.815	61.815	61.815	11,087.00
21:10	62.065	62.065	62.065	62.065	16,853.00
21:20	61.93	61.93	61.93	61.93	15,334.00
21:30	62	62	62	62	14,900.00
21:40	62.04	62.04	62.04	62.04	13,823.00
21:50	61.935	61.935	61.935	61.935	13,012.00
22:00	61.825	61.825	61.825	61.825	13,419.00
22:10	62.01	62.01	62.01	62.01	15,325.00
22:20	62.4	62.4	62.4	62.4	17,417.00
22:30	62.06	62.06	62.06	62.06	17,866.00
22:40	62.17	62.17	62.17	62.17	30,676.00
22:50	62.335	62.335	62.335	62.335	23,596.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2026 17:00	61.97	61.605	61.605	61.94	27,898.00
24.04.2026 17:30	62.15	61.74	61.89	61.765	32,181.00
24.04.2026 18:00	61.76	61.4	61.76	61.46	47,581.00
24.04.2026 18:30	61.53	61.22	61.41	61.42	34,592.00
24.04.2026 19:00	61.49	61.31	61.39	61.31	44,828.00
24.04.2026 19:30	61.32	61.17	61.28	61.18	78,488.00
24.04.2026 20:00	61.13	60.89	61.13	60.9	95,980.00
24.04.2026 20:30	61.06	60.77	60.99	60.855	157,945.00
24.04.2026 21:00	60.91	60.775	60.875	60.775	72,323.00
24.04.2026 21:30	60.91	60.485	60.82	60.485	159,293.00
24.04.2026 22:00	60.69	60.445	60.66	60.45	319,354.00
24.04.2026 22:30	60.5	60.2075	60.45	60.28	550,472.00
27.04.2026 16:30	61.47	60.35	60.35	61.265	32,329.00
27.04.2026 17:00	61.465	61.15	61.23	61.26	94,025.00
27.04.2026 17:30	61.32	60.84	61.17	60.87	130,649.00
27.04.2026 18:00	61.13	60.79	61.015	61.05	253,544.00
27.04.2026 18:30	61.31	60.9	61.11	60.9	271,119.00
27.04.2026 19:00	60.97	60.83	60.88	60.94	216,532.00
27.04.2026 19:30	60.97	60.67	60.95	60.84	304,013.00
27.04.2026 20:00	60.9	60.74	60.8	60.82	267,628.00
27.04.2026 20:30	61	60.775	60.9	60.785	329,766.00
27.04.2026 21:00	60.81	60.59	60.81	60.755	347,852.00
27.04.2026 21:30	60.85	60.66	60.745	60.79	446,315.00
27.04.2026 22:00	61.06	60.715	60.73	61.035	550,728.00
27.04.2026 22:30	61.26	60.88	61.15	61.11	779,358.00
28.04.2026 16:30	62.05	61.14	61.42	61.45	29,561.00
28.04.2026 17:00	61.2	60.65	60.87	60.805	79,709.00
28.04.2026 17:30	61.08	60.51	60.53	60.815	157,742.00
28.04.2026 18:00	61.235	60.885	60.94	61.02	134,404.00
28.04.2026 18:30	61.04	60.62	61.03	60.97	127,239.00
28.04.2026 19:00	61.64	61.04	61.07	61.64	195,227.00
28.04.2026 19:30	61.73	61.46	61.64	61.63	185,307.00
28.04.2026 20:00	61.68	61.58	61.625	61.68	236,705.00
28.04.2026 20:30	61.7	61.46	61.68	61.52	241,135.00
28.04.2026 21:00	61.465	61.24	61.465	61.29	274,525.00
28.04.2026 21:30	61.25	61.01	61.25	61.16	243,172.00
28.04.2026 22:00	61.21	60.92	61.06	60.92	330,888.00
28.04.2026 22:30	61.2	60.875	60.97	61.09	542,110.00
29.04.2026 16:30	60.83	60.09	60.64	60.23	13,283.00
29.04.2026 17:00	60.5	60.08	60.235	60.24	25,980.00
29.04.2026 17:30	60.24	59.94	60.24	59.94	34,453.00
29.04.2026 18:00	60.09	59.77	59.97	59.8	54,493.00
29.04.2026 18:30	59.73	59.49	59.73	59.49	42,124.00
29.04.2026 19:00	59.61	59.33	59.37	59.37	99,829.00
29.04.2026 19:30	59.385	59.24	59.38	59.385	73,503.00
29.04.2026 20:00	59.83	59.5	59.5	59.78	130,072.00
29.04.2026 20:30	59.96	59.79	59.81	59.955	175,838.00
29.04.2026 21:00	59.92	59.5075	59.92	59.5075	233,796.00
29.04.2026 21:30	59.6122	59.385	59.505	59.495	320,935.00
29.04.2026 22:00	59.58	59.365	59.4525	59.48	313,413.00
29.04.2026 22:30	60.14	59.41	59.45	60.01	707,517.00
30.04.2026 16:30	61.24	60	60.115	60.605	17,785.00
30.04.2026 17:00	61.195	60.61	60.61	61.15	42,700.00
30.04.2026 17:30	61.28	60.97	61.24	61.23	62,330.00
30.04.2026 18:00	61.28	61.06	61.24	61.255	99,964.00
30.04.2026 18:30	61.46	61.17	61.26	61.365	61,106.00
30.04.2026 19:00	61.495	61.34	61.44	61.495	139,988.00
30.04.2026 19:30	61.49	61.21	61.49	61.21	141,503.00
30.04.2026 20:00	61.28	60.85	61.235	60.85	280,731.00
30.04.2026 20:30	60.92	60.15	60.86	60.365	432,668.00
30.04.2026 21:00	60.67	60.36	60.375	60.67	317,203.00
30.04.2026 21:30	60.92	60.68	60.68	60.89	521,783.00
30.04.2026 22:00	61.24	60.88	60.88	61.21	535,914.00
30.04.2026 22:30	61.12	60.875	61.1	60.93	927,400.00
01.05.2026 16:30	63.33	60.62	63.09	62.845	129,201.00
01.05.2026 17:00	63.76	62.675	62.845	62.965	371,322.00
01.05.2026 17:30	63.13	62.095	62.94	62.215	471,708.00
01.05.2026 18:00	63.195	61.925	62.63	62.17	633,592.00
01.05.2026 18:30	62.57	61.84	62.16	61.84	588,579.00
01.05.2026 19:00	62.51	61.51	61.835	62.5	839,576.00
01.05.2026 19:30	62.55	62.155	62.5	62.37	883,170.00
01.05.2026 20:00	62.43	61.985	62.25	62.15	1,001,144.00
01.05.2026 20:30	62.195	61.71	62.145	61.79	905,434.00
01.05.2026 21:00	62.13	61.79	61.79	61.98	1,276,084.00
01.05.2026 21:30	62.13	61.74	61.98	61.74	1,805,164.00
01.05.2026 22:00	62.43	61.73	61.73	62.07	1,596,722.00
01.05.2026 22:30	62.44	61.97	62.2	62.4	2,525,706.00

צרו איתנו קשר *5988