גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 07.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית פור קורנרס פרופרטי טראסט

Four Corners Property Trust

מניה FCPT ניו-יורק USD

שער

24.18

שינוי

+1.90%

שינוי ב USD

0.45

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	23.885	23.885	23.885	23.885	0.00
16:50	24.1	24.1	24.1	24.1	2,440.00
17:00	24.11	24.11	24.11	24.11	2,368.00
17:10	24.045	24.045	24.045	24.045	2,674.00
17:20	23.965	23.965	23.965	23.965	5,140.00
17:30	23.94	23.94	23.94	23.94	3,053.00
17:40	24.04	24.04	24.04	24.04	1,472.00
17:50	24.08	24.08	24.08	24.08	1,011.00
18:00	24.115	24.115	24.115	24.115	2,795.00
18:10	24.12	24.12	24.12	24.12	3,592.00
18:20	24.17	24.17	24.17	24.17	2,993.00
18:30	24.1436	24.1436	24.1436	24.1436	1,510.00
18:40	24.12	24.12	24.12	24.12	2,696.00
18:50	24.145	24.145	24.145	24.145	1,572.00
19:00	24.15	24.15	24.15	24.15	3,493.00
19:10	24.17	24.17	24.17	24.17	7,815.00
19:20	24.1275	24.1275	24.1275	24.1275	4,097.00
19:30	24.17	24.17	24.17	24.17	4,798.00
19:40	24.12	24.12	24.12	24.12	1,088.00
19:50	24.15	24.15	24.15	24.15	5,623.00
20:00	24.105	24.105	24.105	24.105	1,828.00
20:10	24.14	24.14	24.14	24.14	3,959.00
20:20	24.125	24.125	24.125	24.125	3,190.00
20:30	24.12	24.12	24.12	24.12	5,450.00
20:40	24.09	24.09	24.09	24.09	5,237.00
20:50	24.13	24.13	24.13	24.13	2,526.00
21:00	24.12	24.12	24.12	24.12	3,072.00
21:10	24.165	24.165	24.165	24.165	3,062.00
21:20	24.21	24.21	24.21	24.21	4,858.00
21:30	24.19	24.19	24.19	24.19	1,647.00
21:40	24.19	24.19	24.19	24.19	5,238.00
21:50	24.17	24.17	24.17	24.17	3,349.00
22:00	24.17	24.17	24.17	24.17	3,671.00
22:10	24.12	24.12	24.12	24.12	7,178.00
22:20	24.1	24.1	24.1	24.1	3,934.00
22:30	24.115	24.115	24.115	24.115	3,060.00
22:40	24.175	24.175	24.175	24.175	5,360.00
22:50	24.19	24.19	24.19	24.19	5,543.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.11.2025 17:00	23.68	23.6	23.625	23.6001	16,717.00
03.11.2025 17:30	23.695	23.555	23.555	23.66	17,750.00
03.11.2025 18:00	23.7	23.625	23.665	23.7	20,738.00
03.11.2025 18:30	23.86	23.71	23.73	23.855	60,046.00
03.11.2025 19:00	23.92	23.845	23.86	23.9097	91,938.00
03.11.2025 19:30	23.91	23.81	23.895	23.85	69,335.00
03.11.2025 20:00	23.87	23.8	23.835	23.8	100,956.00
03.11.2025 20:30	23.8589	23.8	23.805	23.8589	99,751.00
03.11.2025 21:00	23.93	23.86	23.86	23.91	135,121.00
03.11.2025 21:30	23.93	23.86	23.91	23.91	123,795.00
03.11.2025 22:00	23.915	23.865	23.91	23.88	184,428.00
03.11.2025 22:30	24.12	23.87	23.88	24.12	250,661.00
04.11.2025 16:30	24.195	23.885	24.195	23.965	3,749.00
04.11.2025 17:00	24.035	23.88	23.96	23.93	13,274.00
04.11.2025 17:30	23.94	23.74	23.94	23.74	12,832.00
04.11.2025 18:00	23.77	23.7048	23.75	23.74	16,682.00
04.11.2025 18:30	23.82	23.74	23.75	23.815	13,536.00
04.11.2025 19:00	23.81	23.7	23.81	23.72	13,893.00
04.11.2025 19:30	23.83	23.68	23.745	23.69	34,829.00
04.11.2025 20:00	23.699	23.62	23.699	23.67	32,022.00
04.11.2025 20:30	23.75	23.68	23.71	23.75	42,745.00
04.11.2025 21:00	23.74	23.645	23.74	23.709	75,369.00
04.11.2025 21:30	23.785	23.71	23.72	23.785	82,229.00
04.11.2025 22:00	23.83	23.77	23.78	23.82	97,008.00
04.11.2025 22:30	23.845	23.78	23.83	23.82	120,986.00
05.11.2025 16:30	24.1213	23.855	23.93	23.855	349.00
05.11.2025 17:00	24.0075	23.855	23.9971	23.92	4,543.00
05.11.2025 17:30	23.935	23.7911	23.89	23.8	3,993.00
05.11.2025 18:00	23.88	23.79	23.825	23.79	4,224.00
05.11.2025 18:30	23.89	23.8	23.8	23.8481	3,579.00
05.11.2025 19:00	23.8798	23.84	23.84	23.842	12,104.00
05.11.2025 19:30	23.865	23.85	23.855	23.85	12,837.00
05.11.2025 20:00	23.9199	23.83	23.83	23.905	31,751.00
05.11.2025 20:30	23.9065	23.85	23.9049	23.88	47,213.00
05.11.2025 21:00	23.945	23.86	23.88	23.94	34,978.00
05.11.2025 21:30	23.94	23.895	23.94	23.93	47,190.00
05.11.2025 22:00	23.99	23.955	23.955	23.975	56,849.00
05.11.2025 22:30	23.99	23.9	23.9746	23.955	89,794.00
06.11.2025 16:30	24.03	23.79	23.87	23.825	1,071.00
06.11.2025 17:00	24.007	23.805	23.805	23.83	1,769.00
06.11.2025 17:30	23.91	23.83	23.885	23.86	3,132.00
06.11.2025 18:00	23.91	23.8648	23.88	23.871	6,059.00
06.11.2025 18:30	23.895	23.8	23.88	23.8	10,422.00
06.11.2025 19:00	23.785	23.74	23.78	23.78	23,756.00
06.11.2025 19:30	23.765	23.6801	23.765	23.6801	30,823.00
06.11.2025 20:00	23.73	23.68	23.68	23.722	13,765.00
06.11.2025 20:30	23.805	23.7	23.71	23.8	64,372.00
06.11.2025 21:00	23.84	23.805	23.805	23.825	63,810.00
06.11.2025 21:30	23.8297	23.76	23.82	23.8	57,683.00
06.11.2025 22:00	23.805	23.73	23.79	23.78	95,798.00
06.11.2025 22:30	23.82	23.7	23.811	23.705	114,084.00
07.11.2025 16:30	24.17	23.83	23.83	23.965	1,959.00
07.11.2025 17:00	24.0505	23.9	23.935	24.03	6,914.00
07.11.2025 17:30	24.125	24.04	24.04	24.12	7,236.00
07.11.2025 18:00	24.18	24.075	24.115	24.12	10,997.00
07.11.2025 18:30	24.175	24.09	24.11	24.155	15,963.00
07.11.2025 19:00	24.18	24.1275	24.155	24.1625	19,424.00
07.11.2025 19:30	24.1583	24.105	24.13	24.13	27,042.00
07.11.2025 20:00	24.15	24.08	24.13	24.08	42,383.00
07.11.2025 20:30	24.145	24.09	24.11	24.135	40,615.00
07.11.2025 21:00	24.21	24.135	24.135	24.19	47,857.00
07.11.2025 21:30	24.21	24.145	24.21	24.145	51,855.00
07.11.2025 22:00	24.14	24.1	24.14	24.13	69,674.00
07.11.2025 22:30	24.19	24.14	24.14	24.165	120,795.00

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

צרו איתנו קשר *5988