גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרלייל גרופ > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרלייל גרופ

Carlyle Group

מניה CG נאסד"ק USD

שער

58.71

שינוי

-3.21%

שינוי ב USD

-1.95

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	57.825	57.825	57.825	57.825	0.00
16:50	57.52	57.52	57.52	57.52	58,477.00
17:00	57.31	57.31	57.31	57.31	59,457.00
17:10	57.17	57.17	57.17	57.17	80,140.00
17:20	57.755	57.755	57.755	57.755	56,727.00
17:30	58.35	58.35	58.35	58.35	103,670.00
17:40	58.46	58.46	58.46	58.46	32,206.00
17:50	58.54	58.54	58.54	58.54	65,841.00
18:00	58.475	58.475	58.475	58.475	56,892.00
18:10	58.56	58.56	58.56	58.56	51,339.00
18:20	58.6	58.6	58.6	58.6	41,603.00
18:30	58.4221	58.4221	58.4221	58.4221	38,883.00
18:40	58.505	58.505	58.505	58.505	26,543.00
18:50	58.885	58.885	58.885	58.885	38,304.00
19:00	58.975	58.975	58.975	58.975	46,860.00
19:10	59.28	59.28	59.28	59.28	56,377.00
19:20	59.24	59.24	59.24	59.24	71,625.00
19:30	59.45	59.45	59.45	59.45	35,593.00
19:40	59.28	59.28	59.28	59.28	47,965.00
19:50	59	59	59	59	69,959.00
20:00	58.775	58.775	58.775	58.775	98,646.00
20:10	58.53	58.53	58.53	58.53	48,554.00
20:20	58.41	58.41	58.41	58.41	98,268.00
20:30	58.44	58.44	58.44	58.44	61,845.00
20:40	58.495	58.495	58.495	58.495	54,870.00
20:50	58.485	58.485	58.485	58.485	37,558.00
21:00	58.35	58.35	58.35	58.35	33,449.00
21:10	58.325	58.325	58.325	58.325	29,447.00
21:20	58.24	58.24	58.24	58.24	49,289.00
21:30	58.4625	58.4625	58.4625	58.4625	26,731.00
21:40	58.71	58.71	58.71	58.71	29,206.00
21:50	58.72	58.72	58.72	58.72	56,511.00
22:00	58.42	58.42	58.42	58.42	69,772.00
22:10	58.425	58.425	58.425	58.425	47,397.00
22:20	58.53	58.53	58.53	58.53	47,322.00
22:30	58.55	58.55	58.55	58.55	69,821.00
22:40	58.525	58.525	58.525	58.525	86,258.00
22:50	58.55	58.55	58.55	58.55	83,727.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.07.2025 17:00	62.4	61.538	62.07	62.39	651,731.00
25.07.2025 17:30	62.85	62.3775	62.41	62.545	1,004,502.00
25.07.2025 18:00	62.785	62.555	62.66	62.73	1,007,176.00
25.07.2025 18:30	62.98	62.71	62.75	62.9	1,758,855.00
25.07.2025 19:00	63.14	62.75	62.9	63.115	2,173,971.00
25.07.2025 19:30	63.33	63.075	63.115	63.305	2,102,509.00
25.07.2025 20:00	63.4	63.245	63.295	63.375	1,904,575.00
25.07.2025 20:30	63.53	63.37	63.375	63.495	2,848,135.00
25.07.2025 21:00	63.6438	63.42	63.496	63.6438	3,526,153.00
25.07.2025 21:30	63.74	63.6176	63.65	63.645	3,908,861.00
25.07.2025 22:00	63.7	63.45	63.65	63.45	4,839,736.00
25.07.2025 22:30	63.55	63.4	63.48	63.4698	4,683,506.00
28.07.2025 16:30	63.23	62.635	63.23	62.955	241,606.00
28.07.2025 17:00	63.31	62.905	62.97	62.97	656,566.00
28.07.2025 17:30	63.185	62.85	63.06	62.93	700,682.00
28.07.2025 18:00	63.06	62.705	62.965	62.825	1,346,171.00
28.07.2025 18:30	63.14	62.8421	62.87	63.055	1,681,741.00
28.07.2025 19:00	63.34	63.02	63.045	63.28	2,403,321.00
28.07.2025 19:30	63.36	63.08	63.32	63.11	1,933,954.00
28.07.2025 20:00	63.18	63.03	63.125	63.05	3,061,732.00
28.07.2025 20:30	63.11	62.9652	63.07	62.9801	3,028,055.00
28.07.2025 21:00	62.975	62.73	62.975	62.895	3,702,442.00
28.07.2025 21:30	63.1	62.905	62.92	63.03	3,333,544.00
28.07.2025 22:00	63.11	62.74	63.02	62.76	3,965,239.00
28.07.2025 22:30	63.055	62.762	62.765	62.95	4,869,703.00
29.07.2025 16:30	63.61	63	63.36	63.06	118,043.00
29.07.2025 17:00	63.115	62.75	63.115	62.94	260,245.00
29.07.2025 17:30	62.99	62.475	62.93	62.52	568,375.00
29.07.2025 18:00	62.605	61.78	62.565	61.8	1,048,113.00
29.07.2025 18:30	62.58	61.98	62.015	62.51	1,591,790.00
29.07.2025 19:00	62.54	62.26	62.52	62.335	2,296,623.00
29.07.2025 19:30	62.66	62.16	62.39	62.66	2,430,345.00
29.07.2025 20:00	62.84	62.665	62.665	62.74	2,879,487.00
29.07.2025 20:30	62.79	62.435	62.74	62.56	3,147,880.00
29.07.2025 21:00	62.65	62.33	62.535	62.41	3,880,653.00
29.07.2025 21:30	62.625	62.45	62.45	62.595	3,112,619.00
29.07.2025 22:00	62.76	62.575	62.575	62.655	4,097,413.00
29.07.2025 22:30	62.735	62.5	62.68	62.7	4,818,023.00
30.07.2025 16:30	63.3675	62.93	62.98	62.96	102,049.00
30.07.2025 17:00	62.995	62.59	62.995	62.81	424,069.00
30.07.2025 17:30	62.87	62.705	62.855	62.785	482,066.00
30.07.2025 18:00	62.925	62.685	62.81	62.77	935,779.00
30.07.2025 18:30	62.91	62.69	62.86	62.85	1,132,143.00
30.07.2025 19:00	62.93	62.71	62.82	62.87	1,874,783.00
30.07.2025 19:30	62.955	62.77	62.955	62.925	1,600,769.00
30.07.2025 20:00	62.96	62.83	62.915	62.95	2,412,584.00
30.07.2025 20:30	63.1875	62.94	62.97	63.05	2,552,278.00
30.07.2025 21:00	63.09	62.87	63.08	63.02	2,734,952.00
30.07.2025 21:30	63.16	61.82	63.03	61.82	2,669,238.00
30.07.2025 22:00	61.92	61.51	61.78	61.55	3,653,218.00
30.07.2025 22:30	61.99	61.46	61.62	61.985	4,255,182.00
31.07.2025 16:30	62.42	61.685	62.27	62.16	148,265.00
31.07.2025 17:00	62.245	61.665	62.245	61.68	271,113.00
31.07.2025 17:30	61.73	61.28	61.7	61.28	619,161.00
31.07.2025 18:00	61.65	61.195	61.41	61.35	1,015,836.00
31.07.2025 18:30	61.52	61.26	61.26	61.515	1,398,628.00
31.07.2025 19:00	61.565	61.3828	61.47	61.4874	1,186,724.00
31.07.2025 19:30	61.6	61.395	61.485	61.58	1,785,463.00
31.07.2025 20:00	61.64	61.06	61.6	61.14	2,237,069.00
31.07.2025 20:30	61.26	60.88	61.16	60.88	2,540,093.00
31.07.2025 21:00	61.04	60.53	61.04	60.86	2,492,555.00
31.07.2025 21:30	61.15	60.86	60.86	61.04	3,188,103.00
31.07.2025 22:00	61.24	60.76	61.08	60.76	3,371,970.00
31.07.2025 22:30	60.805	60.46	60.76	60.675	2,690,640.00
01.08.2025 16:30	58.695	57.255	58.512	57.29	253,387.00
01.08.2025 17:00	58.52	56.97	57.265	58.305	915,785.00
01.08.2025 17:30	58.6	58.27	58.335	58.36	1,336,570.00
01.08.2025 18:00	58.71	58.29	58.3649	58.41	2,181,880.00
01.08.2025 18:30	59.145	58.44	58.45	59.13	2,766,926.00
01.08.2025 19:00	59.475	59.16	59.16	59.345	2,923,667.00
01.08.2025 19:30	59.36	58.61	59.3	58.665	3,913,752.00
01.08.2025 20:00	58.705	58.23	58.705	58.3	4,163,397.00
01.08.2025 20:30	58.52	58.31	58.31	58.4	3,731,250.00
01.08.2025 21:00	58.575	58.16	58.4	58.56	5,019,656.00
01.08.2025 21:30	58.76	58.38	58.56	58.48	5,752,737.00
01.08.2025 22:00	58.625	58.34	58.47	58.57	5,836,098.00
01.08.2025 22:30	58.785	58.44	58.59	58.73	6,628,991.00

צרו איתנו קשר *5988