גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > כהן אנד סטירס > גרפים

עדכון אחרון 19:08

תמצית

גרפים

עסקאות

פורום

חדשות

מניית כהן אנד סטירס

Cohen & Steers

מניה CNS ניו-יורק USD

שער

77.55

שינוי

+0.74%

שינוי ב USD

0.57

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	77.73	77.73	77.73	77.73	0.00
16:50	77.4	77.4	77.4	77.4	1,101.00
17:00	77.525	77.525	77.525	77.525	515.00
17:10	77.72	77.72	77.72	77.72	1,438.00
17:20	77.72	77.72	77.72	77.72	2,213.00
17:30	78.07	78.07	78.07	78.07	3,921.00
17:40	78.1	78.1	78.1	78.1	473.00
17:50	78.175	78.175	78.175	78.175	1,473.00
18:00	77.97	77.97	77.97	77.97	3,922.00
18:10	77.8	77.8	77.8	77.8	2,718.00
18:20	77.63	77.63	77.63	77.63	507.00
18:30	77.895	77.895	77.895	77.895	2,540.00
18:40	77.45	77.45	77.45	77.45	5,853.00
18:50	77.61	77.61	77.61	77.61	1,553.00
19:00	77.59	77.59	77.59	77.59	2,692.00
19:10	77.5401	77.5401	77.5401	77.5401	770.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	76.45	76.02	76.185	76.45	2,214.00
06.06.2025 17:30	76.465	76.08	76.3	76.23	9,265.00
06.06.2025 18:00	76.275	75.75	76.275	75.79	38,479.00
06.06.2025 18:30	75.933	75.8	75.8	75.933	52,775.00
06.06.2025 19:00	76.05	75.84	75.84	75.9065	27,711.00
06.06.2025 19:30	75.83	75.5	75.83	75.5	39,924.00
06.06.2025 20:00	75.56	75.46	75.46	75.56	28,178.00
06.06.2025 20:30	75.545	75.4	75.545	75.4	55,827.00
06.06.2025 21:00	75.635	75.53	75.53	75.635	49,512.00
06.06.2025 21:30	75.68	75.54	75.67	75.54	66,048.00
06.06.2025 22:00	75.98	75.58	75.58	75.9	125,756.00
06.06.2025 22:30	76.27	75.8	75.96	76.2475	335,959.00
09.06.2025 16:30	76.95	76.33	76.94	76.585	3,384.00
09.06.2025 17:00	77.02	76.78	76.78	77.02	1,329.00
09.06.2025 17:30	77.06	76.55	77.06	76.655	8,121.00
09.06.2025 18:00	76.805	76.605	76.78	76.805	14,282.00
09.06.2025 18:30	77.01	76.75	76.75	76.89	23,466.00
09.06.2025 19:00	77.34	76.98	76.98	77.265	37,635.00
09.06.2025 19:30	77.425	77.245	77.285	77.425	34,414.00
09.06.2025 20:00	77.55	77.423	77.423	77.5	24,696.00
09.06.2025 20:30	77.71	77.45	77.45	77.71	23,072.00
09.06.2025 21:00	77.64	77.53	77.64	77.53	30,118.00
09.06.2025 21:30	77.675	77.46	77.65	77.55	38,504.00
09.06.2025 22:00	77.58	77.31	77.58	77.36	74,668.00
09.06.2025 22:30	77.37	77	77.33	77.03	142,725.00
10.06.2025 16:30	77.86	77.4	77.86	77.525	1,202.00
10.06.2025 17:00	78.07	77.52	77.72	77.79	7,653.00
10.06.2025 17:30	78.3318	77.7225	78.1	77.7225	14,602.00
10.06.2025 18:00	77.94	77.63	77.78	77.9	16,239.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	69.98	68.67	68.68	69.97	210,265.00
12.06.2024	74.38	71.81	73.05	72.00	251,475.00
13.06.2024	72.16	70.28	72.16	71.16	155,527.00
14.06.2024	70.70	69.70	70.24	70.29	124,786.00
17.06.2024	70.92	69.54	69.95	70.89	95,328.00
18.06.2024	71.91	70.42	71.16	70.81	231,197.00
20.06.2024	71.83	70.30	70.65	71.45	193,963.00
21.06.2024	71.86	70.39	71.33	71.64	606,756.00
24.06.2024	73.50	71.79	72.01	72.13	185,252.00
25.06.2024	72.35	70.72	71.75	71.07	177,225.00
26.06.2024	71.00	70.16	70.58	70.23	152,969.00
27.06.2024	70.80	69.75	70.41	70.79	153,330.00
28.06.2024	72.67	70.98	71.69	72.56	689,350.00
01.07.2024	72.81	70.70	72.81	70.88	219,933.00
02.07.2024	72.24	71.04	71.04	71.82	92,397.00
03.07.2024	73.02	71.87	72.32	72.16	54,488.00
05.07.2024	72.62	71.54	71.97	72.12	105,931.00
08.07.2024	73.25	71.99	73.06	72.43	107,936.00
09.07.2024	72.61	71.69	72.13	72.23	76,692.00
10.07.2024	73.33	71.42	72.15	73.29	113,160.00
11.07.2024	76.17	73.83	74.00	75.34	197,214.00
12.07.2024	76.85	75.38	75.50	75.91	182,522.00
15.07.2024	77.47	76.00	76.00	76.66	190,882.00
16.07.2024	81.10	77.49	77.49	81.04	268,185.00
17.07.2024	82.64	80.53	80.53	81.29	294,035.00
18.07.2024	85.95	79.79	80.24	82.06	342,576.00
19.07.2024	84.36	81.68	82.09	81.84	268,473.00
22.07.2024	-99.99	-99.99	81.99	81.43	0.00
23.07.2024	83.87	81.07	81.07	83.19	170,630.00
24.07.2024	83.90	80.94	82.89	81.00	226,193.00
25.07.2024	86.59	81.39	81.44	85.89	393,756.00
26.07.2024	87.34	85.39	87.31	86.91	275,401.00
29.07.2024	86.55	83.37	86.20	84.10	206,298.00
30.07.2024	85.57	83.84	84.78	84.39	200,832.00
31.07.2024	87.77	83.63	84.77	85.82	163,115.00
01.08.2024	86.60	82.60	86.11	84.28	201,512.00
02.08.2024	82.80	80.40	81.73	82.78	184,369.00
05.08.2024	82.39	77.76	78.71	81.00	232,678.00
06.08.2024	83.21	81.24	81.38	82.84	187,976.00
07.08.2024	84.83	81.43	84.27	81.61	254,409.00
08.08.2024	83.97	81.93	82.84	83.22	150,008.00
09.08.2024	83.66	82.65	83.54	83.66	115,350.00
12.08.2024	83.64	81.71	83.64	82.02	158,601.00
13.08.2024	84.05	82.01	83.09	83.50	134,639.00
14.08.2024	84.09	82.62	84.09	83.27	90,166.00
15.08.2024	85.64	83.83	85.00	84.11	144,235.00
16.08.2024	85.11	83.81	83.92	84.68	111,173.00
19.08.2024	85.68	84.28	84.63	85.48	120,746.00
20.08.2024	85.47	83.85	85.24	84.51	94,540.00
21.08.2024	85.00	83.49	84.70	84.60	94,673.00
22.08.2024	85.81	84.44	84.44	85.28	105,720.00
23.08.2024	89.61	85.01	85.61	88.51	195,672.00
26.08.2024	89.64	87.33	88.97	87.50	179,575.00
27.08.2024	87.43	86.36	87.12	87.03	114,978.00
28.08.2024	88.22	85.98	87.02	86.43	179,540.00
29.08.2024	88.12	86.37	86.81	87.82	160,756.00
30.08.2024	89.66	87.69	87.82	89.36	157,165.00
03.09.2024	89.44	86.95	88.72	87.56	142,037.00
04.09.2024	88.48	86.65	87.22	87.30	97,841.00
05.09.2024	88.23	86.67	87.73	87.93	91,545.00
06.09.2024	88.74	86.87	88.28	87.42	133,785.00
09.09.2024	88.46	86.80	87.44	87.70	108,567.00
10.09.2024	88.87	86.59	88.16	88.79	107,705.00
11.09.2024	89.29	86.52	87.82	88.80	152,303.00
12.09.2024	90.00	88.76	89.45	89.46	104,978.00
13.09.2024	92.00	88.89	89.50	91.61	244,274.00
16.09.2024	94.82	90.41	90.41	94.47	269,451.00
17.09.2024	97.57	94.77	95.47	96.28	400,418.00
18.09.2024	97.17	93.58	95.99	95.37	282,446.00
19.09.2024	97.57	95.39	97.57	95.60	149,518.00
20.09.2024	96.27	94.13	96.27	95.13	457,941.00
23.09.2024	96.09	94.65	96.09	95.82	124,925.00
24.09.2024	97.35	95.33	95.73	97.15	102,358.00
25.09.2024	97.55	95.56	97.06	95.59	162,050.00
26.09.2024	96.80	94.45	96.80	95.06	304,205.00
27.09.2024	97.51	94.84	95.73	95.70	145,398.00
30.09.2024	96.08	94.91	94.91	95.95	133,351.00
01.10.2024	95.34	93.37	95.34	93.49	143,739.00
02.10.2024	94.17	92.51	93.54	92.83	157,800.00
03.10.2024	92.65	91.28	92.50	92.42	166,640.00
04.10.2024	95.01	92.90	93.95	94.27	322,648.00
07.10.2024	93.75	90.58	93.57	91.46	265,648.00
08.10.2024	92.06	90.30	92.06	90.74	197,282.00
09.10.2024	93.02	90.99	91.05	92.50	211,534.00
10.10.2024	91.85	90.72	91.10	91.83	207,465.00
11.10.2024	94.29	92.24	92.24	93.82	143,659.00
14.10.2024	96.56	93.38	93.95	96.53	135,093.00
15.10.2024	99.16	96.84	97.00	98.20	140,294.00
16.10.2024	102.19	99.01	99.19	101.17	372,697.00
17.10.2024	110.67	101.81	104.97	105.35	829,791.00
18.10.2024	107.21	104.32	105.70	106.48	431,611.00
21.10.2024	106.50	103.80	106.05	104.85	352,706.00
22.10.2024	105.40	102.76	104.55	103.44	208,509.00
23.10.2024	103.55	100.52	103.14	100.85	393,295.00
24.10.2024	101.10	100.14	100.85	100.46	261,730.00
25.10.2024	101.87	99.89	101.07	99.99	209,568.00
28.10.2024	101.64	100.36	101.26	100.60	245,858.00
29.10.2024	100.96	99.77	99.95	100.78	184,096.00
30.10.2024	102.49	100.14	100.75	100.96	187,168.00
31.10.2024	101.42	98.74	101.15	98.77	120,089.00
04.11.2024	99.08	96.95	97.36	97.96	175,290.00
05.11.2024	101.36	97.84	97.84	101.13	348,142.00
06.11.2024	108.76	101.48	106.23	102.30	469,596.00
07.11.2024	102.99	99.90	102.65	102.20	222,634.00
11.11.2024	106.29	104.46	105.39	105.01	130,112.00
12.11.2024	104.88	102.02	104.15	102.24	193,564.00
13.11.2024	103.32	99.46	103.32	100.24	211,070.00
14.11.2024	102.69	100.18	100.82	100.72	158,057.00
15.11.2024	101.57	99.72	101.18	100.47	135,360.00
18.11.2024	101.02	99.36	100.31	99.89	132,128.00
19.11.2024	100.53	97.94	98.97	99.99	166,698.00
20.11.2024	100.60	99.39	100.35	99.65	102,506.00
21.11.2024	102.89	99.51	100.01	101.99	112,782.00
22.11.2024	104.06	102.56	102.56	103.42	96,801.00
25.11.2024	106.00	104.14	104.15	105.55	182,361.00
26.11.2024	106.77	104.58	104.81	106.60	111,639.00
27.11.2024	107.31	104.39	106.88	104.63	168,704.00
29.11.2024	105.69	104.19	105.69	104.66	93,371.00
02.12.2024	105.04	103.15	105.04	103.66	154,852.00
03.12.2024	104.80	102.88	103.73	102.90	90,998.00
04.12.2024	103.57	99.42	102.47	101.40	182,023.00
05.12.2024	101.89	100.39	101.08	101.22	94,005.00
06.12.2024	102.57	100.52	102.16	100.60	105,019.00
09.12.2024	102.17	99.57	100.60	100.44	160,659.00
10.12.2024	100.78	99.29	100.78	99.65	168,288.00
11.12.2024	101.73	99.85	101.05	100.61	435,621.00
12.12.2024	101.68	100.22	100.22	100.66	133,924.00
13.12.2024	100.99	97.78	100.41	99.04	137,049.00
16.12.2024	100.18	98.00	99.04	98.43	153,548.00
17.12.2024	98.86	95.71	97.55	97.15	317,549.00
18.12.2024	98.10	89.70	98.05	90.53	278,702.00
19.12.2024	92.57	89.83	91.77	90.67	189,041.00
20.12.2024	92.67	89.29	89.35	92.49	704,279.00
23.12.2024	92.88	91.50	92.16	92.58	133,352.00
24.12.2024	93.92	92.42	92.80	93.70	59,357.00
26.12.2024	94.61	92.96	92.96	94.56	96,375.00
27.12.2024	94.89	92.16	93.60	93.35	101,650.00
30.12.2024	93.25	91.44	92.53	92.57	88,036.00
31.12.2024	93.20	91.97	92.84	92.34	86,603.00
06.01.2025	93.19	90.44	92.85	90.76	105,974.00
07.01.2025	91.21	88.81	90.88	89.45	119,063.00
08.01.2025	89.54	88.10	88.67	89.49	182,070.00
10.01.2025	88.00	85.33	87.47	85.78	186,476.00
13.01.2025	85.40	82.85	85.13	84.67	337,192.00
14.01.2025	86.51	85.13	85.24	86.44	239,014.00
15.01.2025	89.10	86.46	88.38	86.83	194,037.00
16.01.2025	88.12	86.81	87.29	88.07	203,359.00
17.01.2025	89.24	87.44	88.78	88.22	181,859.00
21.01.2025	90.00	88.49	89.25	89.20	225,844.00
22.01.2025	89.22	86.06	88.59	86.65	376,507.00
23.01.2025	90.09	84.31	87.19	89.29	363,531.00
24.01.2025	89.84	87.68	88.30	88.82	311,426.00
27.01.2025	90.44	88.14	88.58	90.03	207,200.00
28.01.2025	91.07	89.60	89.60	90.11	138,113.00
29.01.2025	90.29	87.74	89.67	88.44	146,609.00
30.01.2025	89.81	88.04	89.30	88.83	160,651.00
31.01.2025	89.39	87.92	88.88	88.63	143,441.00
03.02.2025	86.87	85.82	86.77	86.87	16,912.00
04.02.2025	87.35	85.69	86.74	87.12	268,759.00
05.02.2025	88.15	87.10	87.50	87.49	122,757.00
06.02.2025	89.48	88.30	89.17	89.31	215,453.00
07.02.2025	89.67	87.93	89.19	89.00	176,204.00
10.02.2025	89.60	86.76	89.60	86.83	237,886.00
11.02.2025	86.82	86.02	86.02	86.21	129,140.00
12.02.2025	84.67	83.11	84.33	83.63	149,112.00
13.02.2025	84.16	82.94	84.04	83.49	138,140.00
14.02.2025	85.83	84.78	85.06	85.26	82,018.00
18.02.2025	86.51	84.59	85.12	86.45	94,996.00
19.02.2025	87.27	85.35	85.35	86.41	114,440.00
20.02.2025	86.98	85.45	86.30	86.54	178,911.00
21.02.2025	88.76	85.25	88.71	86.33	186,124.00
24.02.2025	87.48	85.60	86.41	86.82	156,243.00
25.02.2025	88.10	87.04	87.44	87.20	200,163.00
26.02.2025	87.85	84.96	87.07	86.70	297,346.00
27.02.2025	87.56	86.18	86.49	86.41	121,973.00
28.02.2025	87.99	85.42	86.00	87.40	203,988.00
03.03.2025	87.85	84.66	86.87	85.60	207,710.00
04.03.2025	84.84	81.89	84.84	82.56	227,171.00
05.03.2025	83.39	82.05	82.45	82.99	355,914.00
06.03.2025	87.19	80.10	82.37	86.03	424,071.00
07.03.2025	88.49	84.25	86.05	87.41	241,702.00
10.03.2025	87.03	83.88	87.03	85.26	323,379.00
11.03.2025	85.86	80.18	85.40	80.35	329,454.00
12.03.2025	81.12	76.80	80.67	77.07	450,389.00
13.03.2025	77.59	74.59	77.37	75.52	359,905.00
14.03.2025	78.33	76.18	76.53	77.70	163,717.00
17.03.2025	79.11	77.20	77.43	79.06	239,896.00
18.03.2025	79.59	77.91	79.08	78.98	157,113.00
19.03.2025	80.46	78.78	78.78	79.43	174,162.00
20.03.2025	79.93	78.39	78.39	78.91	180,403.00
21.03.2025	80.00	78.50	78.74	78.92	569,447.00
24.03.2025	81.35	79.88	79.88	80.97	137,525.00
25.03.2025	81.64	80.48	81.31	80.93	182,537.00
26.03.2025	82.24	80.43	81.17	80.69	187,563.00
27.03.2025	81.46	79.72	80.67	79.97	135,804.00
28.03.2025	80.22	77.72	80.15	78.56	125,659.00
31.03.2025	81.09	77.21	77.82	80.25	221,642.00
01.04.2025	81.77	79.47	79.68	80.69	179,653.00
02.04.2025	81.56	79.52	79.83	81.05	118,759.00
03.04.2025	78.13	75.53	77.12	77.12	282,685.00
04.04.2025	77.15	74.35	75.10	75.74	347,553.00
07.04.2025	78.57	71.83	73.18	73.30	384,902.00
08.04.2025	75.62	69.41	75.60	70.24	223,167.00
09.04.2025	77.88	68.99	68.99	77.00	386,514.00
10.04.2025	75.53	72.32	75.53	73.75	298,609.00
11.04.2025	73.63	71.00	72.67	73.57	217,969.00
14.04.2025	75.08	73.35	74.34	74.44	199,652.00
15.04.2025	75.88	74.15	74.42	74.70	196,082.00
16.04.2025	75.00	73.50	74.52	73.89	255,777.00
17.04.2025	76.50	71.67	71.67	74.26	335,800.00
21.04.2025	73.45	70.46	72.93	71.22	281,047.00
22.04.2025	74.38	71.46	72.71	74.32	307,454.00
23.04.2025	78.69	74.20	76.53	74.25	162,187.00
24.04.2025	77.03	74.46	74.46	76.85	139,162.00
25.04.2025	76.53	75.39	76.50	76.20	99,241.00
28.04.2025	76.92	75.03	75.94	76.19	109,677.00
29.04.2025	77.40	75.18	75.79	77.13	98,186.00
30.04.2025	76.47	73.86	76.47	76.32	173,728.00
01.05.2025	77.67	75.26	76.70	76.73	190,962.00
02.05.2025	79.25	77.04	77.56	78.46	158,531.00
05.05.2025	79.13	77.34	77.81	77.43	122,006.00
06.05.2025	77.57	76.09	76.50	76.99	113,027.00
07.05.2025	78.19	76.96	77.50	77.68	103,787.00
08.05.2025	80.34	77.77	78.56	79.96	157,453.00
09.05.2025	80.89	79.51	80.01	80.32	165,922.00
12.05.2025	83.82	81.00	82.82	82.87	219,071.00
13.05.2025	83.13	81.69	83.01	81.95	233,044.00
14.05.2025	82.34	81.47	81.47	81.96	154,094.00
15.05.2025	83.96	81.76	82.01	83.51	222,519.00
16.05.2025	83.99	82.03	83.56	82.84	189,968.00
19.05.2025	81.87	81.03	81.19	81.66	115,488.00
20.05.2025	81.62	80.11	81.08	80.54	119,190.00
21.05.2025	79.49	77.69	79.44	77.74	157,876.00
22.05.2025	77.62	75.98	77.32	76.07	210,174.00
23.05.2025	76.50	74.91	74.91	75.75	160,336.00
27.05.2025	78.23	76.26	76.65	77.89	183,331.00
28.05.2025	78.19	77.48	77.76	77.92	170,278.00
29.05.2025	78.86	77.25	78.42	77.46	155,076.00
30.05.2025	77.51	76.32	76.99	76.84	155,314.00
02.06.2025	76.54	75.01	76.54	75.54	203,284.00
03.06.2025	76.16	74.55	75.34	76.00	125,397.00
04.06.2025	76.61	75.42	75.99	75.74	129,982.00
05.06.2025	75.89	75.04	75.49	75.10	138,582.00
06.06.2025	76.85	75.40	76.52	76.33	198,296.00
09.06.2025	77.71	76.33	76.94	76.98	131,014.00

צרו איתנו קשר *5988