גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קמפבל'ס קומפני > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קמפבל'ס קומפני

The Campbell's Company

מניה CPB ניו-יורק USD

שער

34.03

שינוי

+4.19%

שינוי ב USD

1.37

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	32.88	32.88	32.88	32.88	0.00
16:50	33.425	33.425	33.425	33.425	224,900.00
17:00	33.47	33.47	33.47	33.47	255,436.00
17:10	33.71	33.71	33.71	33.71	232,181.00
17:20	33.61	33.61	33.61	33.61	189,774.00
17:30	33.76	33.76	33.76	33.76	205,235.00
17:40	33.7299	33.7299	33.7299	33.7299	249,331.00
17:50	33.8	33.8	33.8	33.8	273,158.00
18:00	33.795	33.795	33.795	33.795	199,290.00
18:10	34.005	34.005	34.005	34.005	230,737.00
18:20	33.93	33.93	33.93	33.93	161,904.00
18:30	33.92	33.92	33.92	33.92	173,093.00
18:40	33.88	33.88	33.88	33.88	110,659.00
18:50	33.79	33.79	33.79	33.79	104,828.00
19:00	33.775	33.775	33.775	33.775	106,414.00
19:10	33.93	33.93	33.93	33.93	72,548.00
19:20	33.915	33.915	33.915	33.915	122,297.00
19:30	33.755	33.755	33.755	33.755	121,424.00
19:40	33.725	33.725	33.725	33.725	70,522.00
19:50	33.735	33.735	33.735	33.735	61,851.00
20:00	33.7008	33.7008	33.7008	33.7008	66,459.00
20:10	33.675	33.675	33.675	33.675	428,514.00
20:20	33.77	33.77	33.77	33.77	394,486.00
20:30	33.76	33.76	33.76	33.76	78,236.00
20:40	33.73	33.73	33.73	33.73	68,745.00
20:50	33.75	33.75	33.75	33.75	79,574.00
21:00	33.7211	33.7211	33.7211	33.7211	64,113.00
21:10	33.725	33.725	33.725	33.725	213,793.00
21:20	33.765	33.765	33.765	33.765	132,547.00
21:30	33.72	33.72	33.72	33.72	87,367.00
21:40	33.65	33.65	33.65	33.65	101,548.00
21:50	33.645	33.645	33.645	33.645	181,250.00
22:00	33.67	33.67	33.67	33.67	211,075.00
22:10	33.61	33.61	33.61	33.61	209,145.00
22:20	33.705	33.705	33.705	33.705	260,082.00
22:30	33.755	33.755	33.755	33.755	359,781.00
22:40	33.695	33.695	33.695	33.695	292,321.00
22:50	33.805	33.805	33.805	33.805	343,224.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	32	31.695	31.935	31.695	697,181.00
29.08.2025 17:30	31.79	31.68	31.705	31.79	1,074,585.00
29.08.2025 18:00	31.825	31.595	31.77	31.595	1,760,646.00
29.08.2025 18:30	31.705	31.625	31.625	31.695	1,989,337.00
29.08.2025 19:00	31.705	31.5746	31.695	31.65	2,204,136.00
29.08.2025 19:30	31.7	31.635	31.655	31.7	3,257,769.00
29.08.2025 20:00	31.84	31.69	31.69	31.8	4,141,014.00
29.08.2025 20:30	31.87	31.795	31.8066	31.87	3,900,950.00
29.08.2025 21:00	31.895	31.835	31.85	31.885	4,403,814.00
29.08.2025 21:30	31.945	31.855	31.875	31.885	4,684,030.00
29.08.2025 22:00	32.005	31.89	31.89	31.995	5,854,377.00
29.08.2025 22:30	32.055	31.91	32.005	31.92	6,638,158.00
02.09.2025 16:30	32.38	32	32.025	32.2399	338,981.00
02.09.2025 17:00	32.29	31.79	32.27	31.815	1,051,991.00
02.09.2025 17:30	31.99	31.715	31.785	31.715	1,729,299.00
02.09.2025 18:00	31.685	31.505	31.675	31.635	2,969,814.00
02.09.2025 18:30	31.765	31.615	31.6354	31.68	2,939,174.00
02.09.2025 19:00	31.695	31.535	31.685	31.535	3,379,391.00
02.09.2025 19:30	31.56	31.425	31.545	31.445	5,562,470.00
02.09.2025 20:00	31.585	31.46	31.515	31.465	7,864,833.00
02.09.2025 20:30	31.505	31.405	31.485	31.485	5,376,943.00
02.09.2025 21:00	31.455	31.325	31.455	31.38	9,514,251.00
02.09.2025 21:30	31.395	31.19	31.385	31.215	11,103,864.00
02.09.2025 22:00	31.29	31.18	31.255	31.275	11,452,220.00
02.09.2025 22:30	31.49	31.29	31.295	31.445	12,385,067.00
03.09.2025 16:30	33.09	32.38	32.565	32.8	1,690,263.00
03.09.2025 17:00	32.94	32.545	32.86	32.635	3,356,863.00
03.09.2025 17:30	32.995	32.68	32.68	32.82	4,344,546.00
03.09.2025 18:00	32.975	32.755	32.84	32.945	7,001,995.00
03.09.2025 18:30	33.015	32.85	32.96	32.895	10,126,109.00
03.09.2025 19:00	33.03	32.865	32.865	32.985	12,243,626.00
03.09.2025 19:30	33.085	32.945	33.005	33.065	12,072,337.00
03.09.2025 20:00	33.17	32.975	33.0801	33.155	11,348,117.00
03.09.2025 20:30	33.255	33.1899	33.1899	33.225	15,874,099.00
03.09.2025 21:00	33.48	33.25	33.25	33.475	21,072,324.00
03.09.2025 21:30	33.585	33.43	33.45	33.43	16,919,566.00
03.09.2025 22:00	33.545	33.365	33.425	33.545	20,476,083.00
03.09.2025 22:30	33.765	33.53	33.56	33.725	21,452,027.00
04.09.2025 16:30	33.66	33.27	33.66	33.515	359,923.00
04.09.2025 17:00	33.59	33.27	33.505	33.36	991,452.00
04.09.2025 17:30	33.41	33.115	33.38	33.135	1,186,782.00
04.09.2025 18:00	33.14	32.955	33.14	33.025	1,787,367.00
04.09.2025 18:30	33.035	32.845	33.015	32.94	2,426,754.00
04.09.2025 19:00	33.03	32.93	32.94	33	4,271,055.00
04.09.2025 19:30	33.01	32.85	33.01	32.875	5,242,195.00
04.09.2025 20:00	32.855	32.77	32.855	32.805	5,033,688.00
04.09.2025 20:30	32.805	32.74	32.785	32.77	4,007,602.00
04.09.2025 21:00	32.8855	32.765	32.765	32.877	4,287,519.00
04.09.2025 21:30	32.9	32.77	32.845	32.9	6,657,078.00
04.09.2025 22:00	32.93	32.68	32.905	32.68	7,616,792.00
04.09.2025 22:30	32.715	32.615	32.65	32.65	9,084,434.00
05.09.2025 16:30	33.58	32.81	32.81	33.55	355,800.00
05.09.2025 17:00	33.795	33.485	33.605	33.75	1,328,443.00
05.09.2025 17:30	33.85	33.645	33.76	33.785	2,972,703.00
05.09.2025 18:00	34.02	33.785	33.785	33.9	4,376,215.00
05.09.2025 18:30	33.91	33.725	33.91	33.8	4,611,693.00
05.09.2025 19:00	33.93	33.72	33.81	33.735	6,357,052.00
05.09.2025 19:30	33.7754	33.685	33.7	33.69	6,764,171.00
05.09.2025 20:00	33.81	33.6102	33.685	33.75	9,315,065.00
05.09.2025 20:30	33.8	33.63	33.765	33.68	10,096,798.00
05.09.2025 21:00	33.765	33.68	33.69	33.715	11,343,610.00
05.09.2025 21:30	33.765	33.59	33.745	33.615	9,110,522.00
05.09.2025 22:00	33.785	33.585	33.61	33.715	10,181,242.00
05.09.2025 22:30	34.04	33.693	33.725	34.04	14,117,495.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	52.24	51.54	51.89	51.74	2,933,665.00
10.09.2024	52.81	50.80	51.74	51.10	3,595,403.00
11.09.2024	51.26	48.78	51.25	49.14	4,039,977.00
12.09.2024	50.01	48.83	48.92	49.78	1,991,923.00
13.09.2024	51.16	49.78	49.84	51.09	2,014,649.00
16.09.2024	52.11	51.37	51.37	51.56	1,794,210.00
17.09.2024	52.19	51.37	51.54	51.52	1,418,881.00
18.09.2024	51.91	50.97	51.34	51.08	2,464,124.00
19.09.2024	50.98	50.46	50.90	50.84	1,816,801.00
20.09.2024	51.74	51.15	51.15	51.21	5,845,334.00
23.09.2024	51.01	50.22	50.91	50.45	2,077,509.00
24.09.2024	50.29	49.41	50.20	49.65	2,305,857.00
25.09.2024	49.98	49.40	49.88	49.49	1,538,183.00
26.09.2024	49.74	49.24	49.32	49.42	2,091,283.00
27.09.2024	49.71	48.91	49.07	49.36	2,432,482.00
30.09.2024	49.56	48.51	49.43	48.92	2,448,656.00
01.10.2024	49.07	48.25	48.86	48.36	2,973,597.00
02.10.2024	48.25	47.62	48.04	47.86	3,147,622.00
03.10.2024	47.48	46.62	47.43	47.29	3,234,864.00
04.10.2024	47.39	46.83	46.89	47.35	1,772,413.00
07.10.2024	47.83	47.02	47.83	47.13	2,450,875.00
08.10.2024	47.65	46.95	47.20	47.57	1,458,456.00
09.10.2024	47.92	47.33	47.49	47.50	1,634,013.00
10.10.2024	48.18	47.55	47.76	47.84	1,829,613.00
11.10.2024	48.02	47.22	47.84	47.41	1,621,099.00
14.10.2024	48.12	47.40	47.61	48.10	1,169,892.00
15.10.2024	49.11	48.01	48.18	48.36	2,072,250.00
16.10.2024	48.65	48.14	48.14	48.35	1,065,787.00
17.10.2024	48.74	48.17	48.27	48.71	1,339,099.00
18.10.2024	48.68	48.22	48.56	48.50	1,776,177.00
21.10.2024	48.54	47.05	48.56	47.26	1,673,318.00
22.10.2024	47.52	47.05	47.26	47.36	1,367,908.00
23.10.2024	47.30	46.72	47.00	46.96	1,493,556.00
24.10.2024	47.41	46.85	46.93	46.99	1,367,203.00
25.10.2024	47.21	46.98	47.09	47.07	1,139,205.00
28.10.2024	48.25	47.25	47.25	47.63	1,536,922.00
29.10.2024	47.44	46.74	47.32	46.76	1,363,925.00
30.10.2024	46.83	46.39	46.74	46.68	1,990,430.00
31.10.2024	47.15	46.55	46.68	46.65	1,615,177.00
04.11.2024	46.71	46.07	46.44	46.38	1,479,615.00
05.11.2024	46.85	46.11	46.35	46.74	1,376,971.00
06.11.2024	47.25	46.22	47.17	46.24	2,980,844.00
07.11.2024	46.25	44.99	46.25	45.12	2,051,394.00
11.11.2024	46.16	44.63	45.45	44.76	2,413,740.00
12.11.2024	44.98	43.81	44.75	44.24	2,310,893.00
13.11.2024	44.35	43.85	44.11	44.27	1,875,861.00
14.11.2024	45.55	44.35	44.76	44.45	3,622,441.00
15.11.2024	44.38	42.69	44.34	43.15	4,313,542.00
18.11.2024	43.69	43.10	43.26	43.52	2,713,232.00
19.11.2024	43.57	42.90	43.27	43.53	2,239,534.00
20.11.2024	43.95	43.39	43.53	43.81	1,977,854.00
21.11.2024	44.65	43.40	43.78	44.46	2,151,134.00
22.11.2024	45.40	44.50	44.50	45.29	2,502,239.00

צרו איתנו קשר *5988