גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קמדן פרופרטי טראסט > גרפים

עדכון אחרון 05.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קמדן פרופרטי טראסט

Camden Property Trust

מניה CPT 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	103.91	103.91	103.91	103.91	0.00
16:50	104.56	104.56	104.56	104.56	3,519.00
17:00	104.3575	104.3575	104.3575	104.3575	6,522.00
17:10	104.4	104.4	104.4	104.4	1,914.00
17:20	104.415	104.415	104.415	104.415	4,763.00
17:30	104.42	104.42	104.42	104.42	5,544.00
17:40	104.435	104.435	104.435	104.435	7,605.00
17:50	104.56	104.56	104.56	104.56	1,499.00
18:00	104.9	104.9	104.9	104.9	16,679.00
18:10	104.83	104.83	104.83	104.83	9,926.00
18:20	104.97	104.97	104.97	104.97	13,064.00
18:30	104.86	104.86	104.86	104.86	3,267.00
18:40	104.85	104.85	104.85	104.85	4,782.00
18:50	104.655	104.655	104.655	104.655	5,096.00
19:00	104.63	104.63	104.63	104.63	5,600.00
19:10	104.66	104.66	104.66	104.66	7,734.00
19:20	104.695	104.695	104.695	104.695	14,189.00
19:30	104.7	104.7	104.7	104.7	5,454.00
19:40	104.5901	104.5901	104.5901	104.5901	7,937.00
19:50	104.64	104.64	104.64	104.64	4,877.00
20:00	104.81	104.81	104.81	104.81	3,553.00
20:10	104.8449	104.8449	104.8449	104.8449	8,578.00
20:20	104.785	104.785	104.785	104.785	3,408.00
20:30	104.615	104.615	104.615	104.615	4,210.00
20:40	104.705	104.705	104.705	104.705	7,191.00
20:50	104.4825	104.4825	104.4825	104.4825	10,048.00
21:00	104.57	104.57	104.57	104.57	3,627.00
21:10	104.545	104.545	104.545	104.545	5,222.00
21:20	104.555	104.555	104.555	104.555	5,419.00
21:30	104.465	104.465	104.465	104.465	5,915.00
21:40	104.3725	104.3725	104.3725	104.3725	6,094.00
21:50	104.49	104.49	104.49	104.49	6,337.00
22:00	104.5193	104.5193	104.5193	104.5193	3,659.00
22:10	104.5	104.5	104.5	104.5	10,866.00
22:20	104.475	104.475	104.475	104.475	8,000.00
22:30	104.43	104.43	104.43	104.43	8,487.00
22:40	104.49	104.49	104.49	104.49	8,671.00
22:50	104.415	104.415	104.415	104.415	9,168.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.12.2025 17:00	106.35	106.09	106.295	106.135	45,340.00
01.12.2025 17:30	106.185	105.94	106.08	106.13	71,807.00
01.12.2025 18:00	106.43	106.24	106.24	106.39	75,750.00
01.12.2025 18:30	106.635	106.415	106.45	106.56	148,116.00
01.12.2025 19:00	106.66	106.56	106.59	106.615	153,715.00
01.12.2025 19:30	106.82	106.63	106.65	106.67	183,059.00
01.12.2025 20:00	106.88	106.63	106.63	106.88	203,482.00
01.12.2025 20:30	106.97	106.82	106.905	106.865	255,614.00
01.12.2025 21:00	106.86	106.44	106.86	106.44	303,173.00
01.12.2025 21:30	106.55	106.415	106.4485	106.52	365,611.00
01.12.2025 22:00	106.51	106.31	106.51	106.38	507,904.00
01.12.2025 22:30	106.48	106.04	106.39	106.04	859,464.00
02.12.2025 16:30	106.22	105.53	106.22	105.74	18,018.00
02.12.2025 17:00	105.7625	105.51	105.76	105.6	65,220.00
02.12.2025 17:30	105.85	105.51	105.51	105.7675	95,108.00
02.12.2025 18:00	106.16	105.88	105.95	105.88	176,771.00
02.12.2025 18:30	105.92	105.58	105.92	105.67	305,140.00
02.12.2025 19:00	105.83	105.515	105.66	105.775	345,230.00
02.12.2025 19:30	105.88	105.75	105.84	105.75	304,738.00
02.12.2025 20:00	105.98	105.81	105.81	105.925	394,475.00
02.12.2025 20:30	106.035	105.86	105.94	105.97	416,497.00
02.12.2025 21:00	106.14	105.945	105.975	105.97	487,785.00
02.12.2025 21:30	106.31	106.0025	106.01	106.24	525,055.00
02.12.2025 22:00	106.51	106.265	106.33	106.35	586,400.00
02.12.2025 22:30	106.549	106.08	106.445	106.08	1,032,108.00
03.12.2025 16:30	106.7525	106.137	106.137	106.56	25,955.00
03.12.2025 17:00	106.615	106.36	106.615	106.3725	61,896.00
03.12.2025 17:30	106.285	106	106.285	106.065	115,656.00
03.12.2025 18:00	106.16	105.91	106	106.105	119,075.00
03.12.2025 18:30	106.275	106.1	106.1	106.21	165,029.00
03.12.2025 19:00	106.2425	106.03	106.195	106.03	247,791.00
03.12.2025 19:30	106.16	106.03	106.06	106.1	219,541.00
03.12.2025 20:00	106.165	105.95	106.1	105.98	342,321.00
03.12.2025 20:30	105.89	105.54	105.89	105.59	551,958.00
03.12.2025 21:00	105.666	105.41	105.57	105.57	495,046.00
03.12.2025 21:30	105.75	105.485	105.65	105.485	677,376.00
03.12.2025 22:00	105.549	105.31	105.455	105.549	904,912.00
03.12.2025 22:30	105.85	105.505	105.57	105.57	1,458,470.00
04.12.2025 16:30	106.34	105.1006	105.5	106.34	493,821.00
04.12.2025 17:00	106.39	105.895	106.28	105.905	432,432.00
04.12.2025 17:30	106.24	105.68	105.875	105.68	732,754.00
04.12.2025 18:00	106.03	105.65	105.65	105.7	562,523.00
04.12.2025 18:30	105.665	105.34	105.62	105.34	657,136.00
04.12.2025 19:00	105.33	105.16	105.33	105.24	1,200,613.00
04.12.2025 19:30	105.24	104.91	105.235	105.125	945,021.00
04.12.2025 20:00	105.365	105.04	105.05	105.365	1,114,684.00
04.12.2025 20:30	105.45	104.8401	105.415	104.95	1,321,575.00
04.12.2025 21:00	105.125	104.82	104.95	104.94	1,433,404.00
04.12.2025 21:30	105.005	104.655	104.985	104.655	1,624,490.00
04.12.2025 22:00	104.73	104.5	104.63	104.6	1,840,420.00
04.12.2025 22:30	104.735	104.4	104.56	104.47	2,072,064.00
05.12.2025 16:30	104.58	103.46	104.12	104.395	20,821.00
05.12.2025 17:00	104.545	104.201	104.475	104.49	48,362.00
05.12.2025 17:30	104.96	104.435	104.49	104.83	75,623.00
05.12.2025 18:00	105	104.765	104.8	104.93	164,883.00
05.12.2025 18:30	104.87	104.56	104.825	104.675	292,226.00
05.12.2025 19:00	104.78	104.6016	104.615	104.72	442,037.00
05.12.2025 19:30	104.81	104.5901	104.71	104.71	446,113.00
05.12.2025 20:00	104.89	104.55	104.84	104.67	392,251.00
05.12.2025 20:30	104.75	104.425	104.725	104.615	631,610.00
05.12.2025 21:00	104.66	104.465	104.58	104.47	598,553.00
05.12.2025 21:30	104.545	104.35	104.46	104.545	712,934.00
05.12.2025 22:00	104.54	104.4	104.505	104.47	686,837.00
05.12.2025 22:30	104.495	103.84	104.48	103.9	1,189,958.00

צרו איתנו קשר *5988