גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 24.12.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פור קורנרס פרופרטי טראסט

Four Corners Property Trust

מניה FCPT 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	23.37	23.37	23.37	23.37	0.00
16:50	23.345	23.345	23.345	23.345	4,843.00
17:00	23.37	23.37	23.37	23.37	3,397.00
17:10	23.36	23.36	23.36	23.36	7,554.00
17:20	23.37	23.37	23.37	23.37	8,729.00
17:30	23.41	23.41	23.41	23.41	6,384.00
17:40	23.41	23.41	23.41	23.41	2,224.00
17:50	23.4	23.4	23.4	23.4	6,439.00
18:00	23.31	23.31	23.31	23.31	17,230.00
18:10	23.295	23.295	23.295	23.295	17,381.00
18:20	23.335	23.335	23.335	23.335	5,978.00
18:30	23.325	23.325	23.325	23.325	5,723.00
18:40	23.35	23.35	23.35	23.35	6,026.00
18:50	23.345	23.345	23.345	23.345	5,256.00
19:00	23.3	23.3	23.3	23.3	2,696.00
19:10	23.33	23.33	23.33	23.33	6,488.00
19:20	23.345	23.345	23.345	23.345	6,047.00
19:30	23.335	23.335	23.335	23.335	5,170.00
19:40	23.345	23.345	23.345	23.345	5,282.00
19:50	23.37	23.37	23.37	23.37	22,792.00
20:00	23.42	23.42	23.42	23.42	45,716.00
20:10	23.415	23.415	23.415	23.415	22,537.00
20:20	23.415	23.415	23.415	23.415	4.00
20:30	23.415	23.415	23.415	23.415	0.00
20:40	23.415	23.415	23.415	23.415	0.00
20:50	23.415	23.415	23.415	23.415	0.00
21:00	23.415	23.415	23.415	23.415	0.00
21:10	23.415	23.415	23.415	23.415	0.00
21:20	23.415	23.415	23.415	23.415	0.00
21:30	23.415	23.415	23.415	23.415	0.00
21:40	23.415	23.415	23.415	23.415	7,266.00
21:50	23.415	23.415	23.415	23.415	0.00
22:00	23.415	23.415	23.415	23.415	0.00
22:10	23.415	23.415	23.415	23.415	0.00
22:20	23.415	23.415	23.415	23.415	0.00
22:30	23.415	23.415	23.415	23.415	0.00
22:40	23.415	23.415	23.415	23.415	0.00
22:50	23.415	23.415	23.415	23.415	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.12.2025 17:00	23.2806	23.245	23.2806	23.245	52,461.00
19.12.2025 17:30	23.31	23.2362	23.245	23.29	53,502.00
19.12.2025 18:00	23.335	23.27	23.27	23.335	61,615.00
19.12.2025 18:30	23.39	23.33	23.33	23.37	60,464.00
19.12.2025 19:00	23.385	23.335	23.35	23.385	62,769.00
19.12.2025 19:30	23.405	23.355	23.385	23.355	57,753.00
19.12.2025 20:00	23.39	23.34	23.355	23.38	63,663.00
19.12.2025 20:30	23.3451	23.3336	23.345	23.335	79,435.00
19.12.2025 21:00	23.3499	23.325	23.34	23.335	82,828.00
19.12.2025 21:30	23.335	23.25	23.335	23.265	162,279.00
19.12.2025 22:00	23.33	23.26	23.26	23.305	152,724.00
19.12.2025 22:30	23.32	23.255	23.305	23.29	314,426.00
22.12.2025 16:30	23.29	23.15	23.15	23.28	5,490.00
22.12.2025 17:00	23.43	23.24	23.27	23.37	44,508.00
22.12.2025 17:30	23.43	23.35	23.37	23.43	53,699.00
22.12.2025 18:00	23.42	23.33	23.42	23.33	55,667.00
22.12.2025 18:30	23.39	23.31	23.33	23.31	101,929.00
22.12.2025 19:00	23.345	23.31	23.31	23.33	85,970.00
22.12.2025 19:30	23.37	23.31	23.31	23.345	76,087.00
22.12.2025 20:00	23.36	23.32	23.34	23.345	134,174.00
22.12.2025 20:30	23.35	23.315	23.35	23.33	103,169.00
22.12.2025 21:00	23.345	23.325	23.34	23.345	217,212.00
22.12.2025 21:30	23.365	23.345	23.345	23.365	126,408.00
22.12.2025 22:00	23.405	23.3555	23.37	23.395	228,716.00
22.12.2025 22:30	23.415	23.335	23.395	23.415	399,146.00
23.12.2025 16:30	23.49	23.21	23.49	23.25	45,892.00
23.12.2025 17:00	23.27	23.21	23.27	23.21	70,945.00
23.12.2025 17:30	23.23	23.1937	23.215	23.2	159,104.00
23.12.2025 18:00	23.21	23.155	23.2	23.175	256,788.00
23.12.2025 18:30	23.175	23.04	23.175	23.175	466,840.00
23.12.2025 19:00	23.25	23.175	23.19	23.235	637,886.00
23.12.2025 19:30	23.23	23.15	23.23	23.18	447,179.00
23.12.2025 20:00	23.2	23.16	23.18	23.165	509,147.00
23.12.2025 20:30	23.235	23.17	23.17	23.21	544,818.00
23.12.2025 21:00	23.225	23.2	23.2	23.22	428,458.00
23.12.2025 21:30	23.225	23.205	23.215	23.225	442,682.00
23.12.2025 22:00	23.215	23.18	23.215	23.185	724,007.00
23.12.2025 22:30	23.265	23.175	23.185	23.265	752,730.00
24.12.2025 16:30	23.4	23.27	23.27	23.3536	3,685.00
24.12.2025 17:00	23.44	23.36	23.3665	23.43	15,389.00
24.12.2025 17:30	23.41	23.31	23.41	23.31	27,612.00
24.12.2025 18:00	23.34	23.29	23.31	23.315	51,471.00
24.12.2025 18:30	23.36	23.3	23.325	23.325	51,968.00
24.12.2025 19:00	23.35	23.325	23.325	23.335	60,497.00
24.12.2025 19:30	23.43	23.27	23.335	23.42	141,455.00
24.12.2025 20:00	23.415	23.415	23.415	23.415	5,150.00
24.12.2025 20:30	23.415	23.415	23.415	23.415	219,977.00
24.12.2025 21:00	23.415	23.415	23.415	23.415	227,243.00
24.12.2025 21:30	23.415	23.415	23.415	23.415	227,243.00
24.12.2025 22:00	23.415	23.415	23.415	23.415	227,243.00
24.12.2025 22:30	23.415	23.415	23.415	23.415	227,243.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.04.2025	28.40	27.77	27.77	28.24	539,892.00
21.04.2025	28.41	27.96	28.13	28.33	789,510.00
22.04.2025	28.91	28.45	28.45	28.67	523,017.00
23.04.2025	28.83	28.15	28.75	28.40	628,576.00
24.04.2025	28.39	27.77	28.31	27.86	525,959.00
25.04.2025	27.81	27.38	27.79	27.71	499,533.00
28.04.2025	27.92	27.32	27.66	27.88	576,821.00
29.04.2025	28.10	27.78	27.86	27.85	509,657.00
30.04.2025	28.05	27.52	27.88	27.95	693,179.00
01.05.2025	28.98	27.70	28.34	27.89	797,139.00
02.05.2025	28.35	27.68	28.00	27.89	496,218.00
05.05.2025	27.93	27.56	27.82	27.72	444,559.00
06.05.2025	28.01	27.51	27.72	27.89	591,663.00
07.05.2025	28.14	27.68	27.92	27.76	841,733.00
08.05.2025	27.98	27.48	27.82	27.58	379,954.00
09.05.2025	27.83	27.56	27.57	27.75	317,891.00
12.05.2025	27.88	27.17	27.81	27.33	525,216.00
13.05.2025	27.36	26.76	27.31	26.88	461,381.00
14.05.2025	26.83	26.33	26.83	26.74	442,106.00
15.05.2025	27.49	26.81	26.93	27.35	420,086.00
16.05.2025	27.60	27.25	27.43	27.57	612,456.00
19.05.2025	27.63	27.39	27.41	27.61	290,700.00
20.05.2025	27.62	27.47	27.48	27.55	407,103.00
21.05.2025	27.60	27.23	27.44	27.31	507,232.00
22.05.2025	27.19	26.94	27.19	27.00	644,099.00
23.05.2025	27.11	26.71	27.07	27.08	497,626.00
27.05.2025	27.40	27.03	27.16	27.28	692,760.00
28.05.2025	27.23	26.93	27.23	27.19	482,498.00
29.05.2025	27.46	27.07	27.16	27.38	291,562.00
30.05.2025	27.72	27.32	27.41	27.61	600,805.00
02.06.2025	27.66	27.23	27.46	27.58	404,399.00
03.06.2025	27.60	27.27	27.47	27.39	478,705.00
04.06.2025	27.53	27.20	27.37	27.41	568,958.00
05.06.2025	27.48	27.10	27.48	27.17	397,362.00
06.06.2025	27.48	27.24	27.35	27.39	357,051.00
09.06.2025	28.06	27.33	27.38	27.80	515,397.00
10.06.2025	28.11	27.41	27.79	27.64	519,944.00
11.06.2025	27.89	27.46	27.74	27.54	377,399.00
12.06.2025	27.69	27.32	27.61	27.68	428,958.00
13.06.2025	27.56	27.20	27.45	27.39	448,929.00
16.06.2025	27.80	27.25	27.54	27.29	578,271.00
17.06.2025	27.41	27.10	27.15	27.40	761,545.00
18.06.2025	27.44	26.97	27.33	27.32	3,767,843.00
20.06.2025	27.84	27.27	27.41	27.32	1,529,146.00
23.06.2025	27.90	27.41	27.43	27.85	601,936.00
24.06.2025	27.79	27.57	27.75	27.58	441,109.00
25.06.2025	27.48	26.91	27.48	26.94	526,331.00
26.06.2025	27.33	26.90	27.01	27.30	738,289.00
27.06.2025	27.43	27.06	27.26	27.10	1,487,786.00
30.06.2025	27.14	26.53	26.83	26.91	924,316.00
01.07.2025	27.47	26.90	27.01	27.17	574,838.00
02.07.2025	27.24	26.75	27.01	27.11	666,561.00
03.07.2025	27.22	26.93	27.02	27.18	243,014.00
07.07.2025	27.40	26.88	27.08	26.98	599,681.00
08.07.2025	26.92	26.63	26.89	26.77	535,910.00
09.07.2025	26.86	26.59	26.75	26.60	485,898.00
10.07.2025	26.88	26.54	26.54	26.60	501,278.00
11.07.2025	26.74	26.31	26.42	26.58	598,903.00
14.07.2025	26.94	26.56	26.56	26.94	493,865.00
15.07.2025	26.96	26.24	26.85	26.25	495,597.00
16.07.2025	26.68	26.30	26.32	26.35	523,602.00
17.07.2025	26.53	26.12	26.26	26.28	747,343.00
18.07.2025	26.48	26.20	26.28	26.34	559,639.00
21.07.2025	26.64	26.26	26.50	26.36	674,878.00
22.07.2025	26.92	26.20	26.20	26.89	568,923.00
23.07.2025	26.96	26.56	26.83	26.69	678,497.00
24.07.2025	26.85	26.50	26.56	26.57	452,567.00
25.07.2025	26.56	26.22	26.55	26.49	382,886.00
28.07.2025	26.52	26.05	26.42	26.14	654,063.00
29.07.2025	26.48	26.09	26.28	26.48	570,825.00
30.07.2025	26.44	25.66	26.31	25.68	1,037,838.00
31.07.2025	25.67	25.17	25.43	25.24	758,138.00
01.08.2025	25.84	25.33	25.59	25.49	919,549.00
04.08.2025	25.84	25.35	25.55	25.68	776,117.00
05.08.2025	25.72	25.37	25.54	25.55	882,332.00
06.08.2025	25.78	25.51	25.63	25.53	743,263.00
07.08.2025	25.92	25.46	25.59	25.91	473,414.00
08.08.2025	26.05	25.67	25.92	25.69	441,280.00
11.08.2025	25.68	25.28	25.66	25.29	526,942.00
12.08.2025	25.45	25.16	25.39	25.39	590,570.00
13.08.2025	25.54	25.31	25.54	25.47	418,382.00
14.08.2025	25.42	25.17	25.32	25.38	506,204.00
15.08.2025	25.51	25.30	25.47	25.43	440,556.00
18.08.2025	25.54	25.14	25.45	25.15	355,704.00
19.08.2025	25.66	25.21	25.21	25.66	442,373.00
20.08.2025	26.09	25.70	25.70	25.91	483,841.00
21.08.2025	26.05	25.73	25.83	25.78	294,477.00
22.08.2025	26.24	25.93	25.97	26.05	464,326.00
25.08.2025	26.05	25.63	25.89	25.67	297,906.00
26.08.2025	25.82	25.60	25.69	25.71	519,537.00
27.08.2025	25.95	25.71	25.76	25.90	330,174.00
28.08.2025	25.92	25.45	25.92	25.64	444,784.00
29.08.2025	25.89	25.67	25.68	25.89	565,843.00
02.09.2025	25.88	25.40	25.80	25.63	524,181.00
03.09.2025	25.78	25.49	25.49	25.78	438,521.00
04.09.2025	26.02	25.71	25.92	26.01	628,445.00
05.09.2025	26.40	26.07	26.12	26.11	865,243.00
08.09.2025	26.12	25.67	25.90	26.11	728,095.00
09.09.2025	26.13	25.86	26.09	26.01	581,583.00
10.09.2025	26.06	25.67	25.96	25.70	384,100.00
11.09.2025	25.83	25.27	25.30	25.45	605,138.00
12.09.2025	25.55	25.34	25.48	25.45	540,181.00
15.09.2025	25.82	25.52	25.64	25.62	477,693.00
16.09.2025	25.74	25.26	25.57	25.37	1,133,791.00
17.09.2025	25.83	25.34	25.38	25.41	581,297.00
18.09.2025	25.55	25.20	25.21	25.46	227,805.00
19.09.2025	25.65	25.27	25.37	25.29	350,463.00
22.09.2025	25.52	24.65	25.24	24.70	278,842.00
23.09.2025	24.85	24.61	24.69	24.70	259,008.00
24.09.2025	24.77	24.42	24.65	24.43	173,877.00
25.09.2025	24.60	24.34	24.44	24.43	310,319.00
26.09.2025	24.67	24.33	24.46	24.44	618,211.00
29.09.2025	24.63	24.31	24.46	24.37	317,089.00
30.09.2025	24.56	24.01	24.09	24.39	290,098.00
01.10.2025	24.64	24.31	24.45	24.57	410,345.00
02.10.2025	24.51	24.15	24.41	24.34	279,721.00
03.10.2025	24.66	24.26	24.36	24.26	220,483.00
06.10.2025	24.15	23.73	24.15	23.82	198,047.00
07.10.2025	24.18	23.64	23.74	24.07	344,538.00
08.10.2025	24.10	23.73	24.02	24.07	328,572.00
09.10.2025	24.17	23.86	24.12	23.94	159,151.00
10.10.2025	24.18	23.84	24.01	23.88	326,345.00
13.10.2025	23.99	23.70	23.80	23.85	174,849.00
14.10.2025	24.12	23.80	23.89	24.10	247,878.00
15.10.2025	24.60	24.00	24.00	24.34	340,161.00
16.10.2025	24.46	24.14	24.39	24.28	198,467.00
17.10.2025	24.45	24.13	24.39	24.39	179,923.00
20.10.2025	24.70	24.28	24.38	24.70	272,084.00
21.10.2025	24.80	24.61	24.67	24.63	193,933.00
22.10.2025	24.77	24.51	24.74	24.73	188,523.00
23.10.2025	24.76	24.45	24.73	24.61	153,341.00
24.10.2025	24.65	24.45	24.64	24.47	164,520.00
27.10.2025	24.46	24.26	24.46	24.34	229,946.00
28.10.2025	24.23	23.81	24.21	23.82	232,021.00
29.10.2025	23.88	23.05	23.88	23.45	482,024.00
30.10.2025	23.64	23.29	23.55	23.56	335,983.00
31.10.2025	23.74	23.14	23.29	23.65	337,340.00
03.11.2025	24.12	23.28	23.43	24.12	359,489.00
04.11.2025	24.19	23.62	24.12	23.81	200,519.00
05.11.2025	24.12	23.64	23.90	23.97	204,365.00
06.11.2025	24.16	23.68	24.03	23.73	213,199.00
07.11.2025	24.21	23.76	23.76	24.18	212,421.00
10.11.2025	24.27	24.00	24.10	24.14	205,453.00
11.11.2025	24.57	24.19	24.25	24.54	248,479.00
12.11.2025	24.48	23.95	24.47	24.00	312,264.00
13.11.2025	24.19	23.82	24.08	24.11	442,977.00
14.11.2025	24.48	23.87	24.31	24.21	172,002.00
17.11.2025	24.30	23.87	24.25	23.88	467,721.00
18.11.2025	24.11	23.86	24.09	24.06	239,475.00
19.11.2025	24.03	23.69	23.98	23.76	269,225.00
20.11.2025	23.92	23.55	23.92	23.59	250,023.00
21.11.2025	24.16	23.63	23.65	24.00	448,211.00
24.11.2025	24.15	23.76	23.85	23.96	337,152.00
25.11.2025	24.34	24.00	24.22	24.04	279,271.00
26.11.2025	24.26	23.96	24.02	24.00	308,540.00
28.11.2025	24.07	23.90	24.03	24.03	186,318.00
01.12.2025	24.01	23.75	24.01	23.75	233,536.00
02.12.2025	23.95	23.57	23.84	23.60	294,482.00
03.12.2025	24.07	23.45	24.07	23.55	203,964.00
04.12.2025	23.59	23.25	23.43	23.36	266,473.00
05.12.2025	23.49	23.05	23.32	23.07	309,827.00
08.12.2025	23.20	22.80	23.05	22.90	367,714.00
09.12.2025	23.23	22.92	23.17	22.99	334,708.00
10.12.2025	23.17	22.92	22.97	23.10	510,170.00
11.12.2025	23.38	22.92	23.24	23.00	486,078.00
12.12.2025	23.33	22.89	23.24	23.06	502,327.00
15.12.2025	23.36	23.07	23.15	23.28	374,779.00
16.12.2025	23.38	22.95	23.32	22.99	270,637.00
17.12.2025	23.53	22.86	22.99	23.46	299,113.00
18.12.2025	23.66	23.31	23.45	23.38	435,643.00
19.12.2025	23.41	23.23	23.30	23.29	938,165.00
22.12.2025	23.44	23.14	23.18	23.43	509,572.00
23.12.2025	23.49	23.04	23.42	23.27	949,803.00
24.12.2025	23.45	23.27	23.38	23.42	227,243.00

צרו איתנו קשר *5988