גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 14.06.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית כהן אנד סטירס

Cohen & Steers

מניה CNS ניו-יורק USD

שער

70.29

שינוי

-1.22%

שינוי ב USD

-0.87

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
16:40					0.00
16:50	70.28	70.28	70.28	70.28	0.00
17:00	70.06	70.06	70.06	70.06	1,054.00
17:10	69.77	69.77	69.77	69.77	11,807.00
17:20	70.045	70.045	70.045	70.045	2,461.00
17:30	70.025	70.025	70.025	70.025	824.00
17:40	70.11	70.11	70.11	70.11	2,560.00
17:50	70.42	70.42	70.42	70.42	998.00
18:00	70.56	70.56	70.56	70.56	1,147.00
18:10	70.56	70.56	70.56	70.56	686.00
18:20	70.45	70.45	70.45	70.45	2,379.00
18:30	70.45	70.45	70.45	70.45	276.00
18:40	70.29	70.29	70.29	70.29	1,466.00
18:50	70.14	70.14	70.14	70.14	887.00
19:00	69.81	69.81	69.81	69.81	1,536.00
19:10	69.81	69.81	69.81	69.81	1,486.00
19:20	70.04	70.04	70.04	70.04	2,067.00
19:30	69.92	69.92	69.92	69.92	1,354.00
19:40	69.92	69.92	69.92	69.92	243.00
19:50	69.97	69.97	69.97	69.97	923.00
20:00	70.085	70.085	70.085	70.085	2,106.00
20:10	70.085	70.085	70.085	70.085	441.00
20:20	70.15	70.15	70.15	70.15	656.00
20:30	70.03	70.03	70.03	70.03	3,321.00
20:40	70.075	70.075	70.075	70.075	871.00
20:50	70.08	70.08	70.08	70.08	1,021.00
21:00	70.26	70.26	70.26	70.26	3,986.00
21:10	70.215	70.215	70.215	70.215	1,222.00
21:20	70.215	70.215	70.215	70.215	663.00
21:30	70.25	70.25	70.25	70.25	4,173.00
21:40	70.165	70.165	70.165	70.165	1,592.00
21:50	70.145	70.145	70.145	70.145	1,173.00
22:00	70.145	70.145	70.145	70.145	414.00
22:10	70.39	70.39	70.39	70.39	2,910.00
22:20	70.245	70.245	70.245	70.245	2,219.00
22:30	70.225	70.225	70.225	70.225	1,018.00
22:40	70.16	70.16	70.16	70.16	1,827.00
22:50	70.19	70.19	70.19	70.19	3,002.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024 17:00	68.11	67.96	68.06	68.03	6,297.00
10.06.2024 17:30	68.76	68.04	68.04	68.76	13,815.00
10.06.2024 18:00	69.14	68.83	69	69.14	8,858.00
10.06.2024 18:30	69.3199	69.14	69.3	69.21	12,386.00
10.06.2024 19:00	69.225	69.215	69.225	69.215	5,327.00
10.06.2024 19:30	69.27	69.26	69.26	69.27	11,346.00
10.06.2024 20:00	69.41	69.215	69.215	69.41	9,267.00
10.06.2024 20:30	69.48	69.33	69.39	69.33	19,861.00
10.06.2024 21:00	69.33	69.17	69.33	69.18	33,427.00
10.06.2024 21:30	69.36	69.26	69.34	69.35	20,478.00
10.06.2024 22:00	69.27	68.94	69.27	68.94	49,470.00
10.06.2024 22:30	69.33	68.84	68.91	69.03	141,131.00
11.06.2024 16:30	68.91	68.68	68.68	68.77	4,698.00
11.06.2024 17:00	69.26	68.99	68.99	69.26	3,948.00
11.06.2024 17:30	69.375	69.175	69.27	69.26	9,628.00
11.06.2024 18:00	69.41	69.39	69.41	69.39	3,600.00
11.06.2024 18:30	69.52	69.02	69.47	69.3	17,157.00
11.06.2024 19:00	69.275	69.08	69.2	69.08	26,966.00
11.06.2024 19:30	69.24	69.02	69.22	69.02	18,292.00
11.06.2024 20:00	69.1	68.89	69.02	69.1	23,044.00
11.06.2024 20:30	69.385	69.17	69.17	69.385	18,078.00
11.06.2024 21:00	69.5	69.28	69.39	69.5	48,415.00
11.06.2024 21:30	69.515	69.4	69.515	69.4	20,782.00
11.06.2024 22:00	69.4025	69.27	69.395	69.32	46,697.00
11.06.2024 22:30	69.97	69.22	69.28	69.97	166,710.00
12.06.2024 16:30	73.52	71.81	73.05	73.49	13,556.00
12.06.2024 17:00	73.96	73.21	73.4	73.82	26,034.00
12.06.2024 17:30	74.38	73.855	73.855	74.125	34,094.00
12.06.2024 18:00	74.115	73.955	73.965	74.115	77,669.00
12.06.2024 18:30	74.06	73.475	74.035	73.49	49,107.00
12.06.2024 19:00	73.51	72.87	73.51	72.925	53,241.00
12.06.2024 19:30	72.97	72.61	72.82	72.87	64,536.00
12.06.2024 20:00	73.17	72.96	73.17	73.17	42,925.00
12.06.2024 20:30	73.45	72.8398	73.12	72.8398	116,819.00
12.06.2024 21:00	72.83	71.82	72.83	72.785	135,148.00
12.06.2024 21:30	73	72.415	72.88	72.74	196,181.00
12.06.2024 22:00	73	71.88	72.9525	71.88	264,555.00
12.06.2024 22:30	72.43	71.835	71.88	72.22	417,898.00
13.06.2024 16:30	72.045	71.07	71.94	71.14	5,728.00
13.06.2024 17:00	71.04	70.765	70.96	70.765	7,159.00
13.06.2024 17:30	70.82	70.525	70.53	70.82	5,047.00
13.06.2024 18:00	70.74	70.64	70.69	70.74	10,329.00
13.06.2024 18:30	70.92	70.69	70.79	70.92	19,044.00
13.06.2024 19:00	70.92	70.72	70.92	70.84	8,900.00
13.06.2024 19:30	71.2	70.89	70.89	71.135	33,335.00
13.06.2024 20:00	71.31	71.07	71.07	71.2	36,445.00
13.06.2024 20:30	71.295	71.245	71.25	71.285	16,401.00
13.06.2024 21:00	71.33	71	71.33	71.09	32,836.00
13.06.2024 21:30	71.15	70.995	71.02	71.085	24,034.00
13.06.2024 22:00	71.41	71.1	71.1	71.355	60,262.00
13.06.2024 22:30	71.4	71.15	71.21	71.15	208,996.00
14.06.2024 16:30	70.53	69.7	70.24	69.7	2,059.00
14.06.2024 17:00	70.12	69.77	69.845	70.12	13,098.00
14.06.2024 17:30	70.56	70.095	70.28	70.56	14,702.00
14.06.2024 18:00	70.7	70.45	70.695	70.45	7,639.00
14.06.2024 18:30	70.29	69.79	70.29	69.81	10,960.00
14.06.2024 19:00	70.04	69.81	69.81	69.92	19,816.00
14.06.2024 19:30	70.085	69.97	69.97	70.085	16,674.00
14.06.2024 20:00	70.2	70.03	70.15	70.075	18,573.00
14.06.2024 20:30	70.32	70.08	70.085	70.26	27,161.00
14.06.2024 21:00	70.25	70.1	70.215	70.22	23,302.00
14.06.2024 21:30	70.195	70.145	70.17	70.195	20,883.00
14.06.2024 22:00	70.39	70.225	70.235	70.23	36,531.00
14.06.2024 22:30	70.31	70.1	70.1701	70.26	101,117.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
22.04.2024	72.16	69.04	72.00	69.34	6,195,465.00
23.04.2024	72.04	69.78	69.88	71.68	485,724.00
24.04.2024	72.28	70.14	70.70	70.79	275,238.00
25.04.2024	70.12	68.85	69.99	69.86	180,162.00
26.04.2024	71.06	70.21	70.28	70.37	152,114.00
29.04.2024	71.14	69.50	70.71	70.29	146,359.00
30.04.2024	70.19	68.59	69.99	68.78	275,175.00
01.05.2024	72.10	68.84	69.09	69.68	280,371.00
02.05.2024	70.75	69.17	70.75	69.66	184,815.00
03.05.2024	72.26	70.48	71.25	70.57	189,903.00
06.05.2024	72.12	70.82	71.28	72.05	169,064.00
07.05.2024	72.88	70.96	72.41	71.05	173,430.00
08.05.2024	71.68	70.17	70.46	71.56	107,240.00
09.05.2024	74.09	71.56	71.56	73.71	159,470.00
10.05.2024	73.34	70.64	73.14	70.72	286,221.00
13.05.2024	71.59	70.44	71.23	70.45	262,966.00
14.05.2024	72.26	71.23	71.51	71.88	178,047.00
15.05.2024	73.92	72.86	72.86	73.90	148,190.00
16.05.2024	74.21	73.50	73.77	73.76	117,580.00
17.05.2024	74.02	72.80	74.02	73.31	222,136.00
20.05.2024	74.29	72.80	73.13	73.11	235,564.00
21.05.2024	73.76	72.62	72.87	73.50	102,472.00
22.05.2024	73.72	72.10	73.00	72.50	154,922.00
23.05.2024	72.52	71.01	72.52	71.33	151,720.00
24.05.2024	72.17	70.92	71.84	71.14	201,018.00
28.05.2024	71.39	68.59	71.36	68.62	208,878.00
29.05.2024	68.07	67.09	67.42	67.46	214,518.00
30.05.2024	69.03	67.87	68.28	68.38	176,553.00
31.05.2024	70.38	68.90	68.90	70.29	175,357.00
03.06.2024	71.36	69.89	70.93	71.10	210,144.00
04.06.2024	71.13	69.90	70.50	70.23	100,376.00
05.06.2024	71.18	69.71	70.97	70.65	110,634.00
06.06.2024	70.77	69.60	70.16	70.32	137,218.00
07.06.2024	69.67	68.25	69.39	68.58	97,576.00
10.06.2024	69.48	67.96	68.04	69.04	126,508.00
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

צרו איתנו קשר *5988