גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 12.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קמפבל'ס קומפני

The Campbell's Company

מניה CPB ניו-יורק USD

שער

33.32

שינוי

-0.24%

שינוי ב USD

-0.08

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	32.86	32.86	32.86	32.86	0.00
16:50	32.97	32.97	32.97	32.97	173,283.00
17:00	33.13	33.13	33.13	33.13	222,402.00
17:10	33.01	33.01	33.01	33.01	172,652.00
17:20	32.995	32.995	32.995	32.995	216,596.00
17:30	33.02	33.02	33.02	33.02	153,380.00
17:40	33.03	33.03	33.03	33.03	145,658.00
17:50	33.06	33.06	33.06	33.06	139,455.00
18:00	33.085	33.085	33.085	33.085	82,737.00
18:10	33.065	33.065	33.065	33.065	99,832.00
18:20	33.135	33.135	33.135	33.135	132,982.00
18:30	33.165	33.165	33.165	33.165	104,639.00
18:40	33.09	33.09	33.09	33.09	84,335.00
18:50	33.135	33.135	33.135	33.135	119,381.00
19:00	33.135	33.135	33.135	33.135	18,548.00
19:10	33.095	33.095	33.095	33.095	70,589.00
19:20	33.135	33.135	33.135	33.135	125,169.00
19:30	32.98	32.98	32.98	32.98	75,871.00
19:40	33.015	33.015	33.015	33.015	60,103.00
19:50	33.055	33.055	33.055	33.055	48,041.00
20:00	33.095	33.095	33.095	33.095	92,269.00
20:10	33.045	33.045	33.045	33.045	91,344.00
20:20	33.055	33.055	33.055	33.055	75,682.00
20:30	33.105	33.105	33.105	33.105	86,694.00
20:40	33.125	33.125	33.125	33.125	56,214.00
20:50	33.195	33.195	33.195	33.195	66,491.00
21:00	33.155	33.155	33.155	33.155	48,928.00
21:10	33.225	33.225	33.225	33.225	225,365.00
21:20	33.261	33.261	33.261	33.261	42,189.00
21:30	33.16	33.16	33.16	33.16	74,249.00
21:40	33.14	33.14	33.14	33.14	79,323.00
21:50	33.15	33.15	33.15	33.15	61,663.00
22:00	33.185	33.185	33.185	33.185	47,202.00
22:10	33.215	33.215	33.215	33.215	70,702.00
22:20	33.2465	33.2465	33.2465	33.2465	69,462.00
22:30	33.29	33.29	33.29	33.29	79,148.00
22:40	33.295	33.295	33.295	33.295	53,987.00
22:50	33.335	33.335	33.335	33.335	111,897.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	34.6	34.43	34.6	34.44	398,300.00
06.06.2025 17:30	34.42	34.235	34.39	34.235	597,473.00
06.06.2025 18:00	34.3	34.14	34.215	34.23	1,057,086.00
06.06.2025 18:30	34.32	34.21	34.265	34.24	1,376,277.00
06.06.2025 19:00	34.35	34.2	34.26	34.315	1,694,761.00
06.06.2025 19:30	34.34	34.235	34.305	34.235	1,656,089.00
06.06.2025 20:00	34.29	34.2	34.2392	34.27	1,604,101.00
06.06.2025 20:30	34.315	34.26	34.265	34.29	2,018,132.00
06.06.2025 21:00	34.395	34.3	34.3	34.36	3,084,236.00
06.06.2025 21:30	34.44	34.35	34.365	34.38	2,525,403.00
06.06.2025 22:00	34.42	34.365	34.385	34.365	4,492,743.00
06.06.2025 22:30	34.5	34.335	34.35	34.49	4,456,091.00
09.06.2025 16:30	34.51	34.15	34.465	34.29	193,242.00
09.06.2025 17:00	34.47	34.16	34.34	34.17	558,115.00
09.06.2025 17:30	34.22	34.08	34.22	34.11	738,901.00
09.06.2025 18:00	34.21	34.07	34.14	34.18	1,048,536.00
09.06.2025 18:30	34.24	34.11	34.18	34.11	1,662,343.00
09.06.2025 19:00	34.2025	34.115	34.115	34.19	2,344,560.00
09.06.2025 19:30	34.26	34.18	34.19	34.25	2,291,092.00
09.06.2025 20:00	34.28	34.2	34.235	34.275	2,250,676.00
09.06.2025 20:30	34.315	34.24	34.27	34.26	2,671,279.00
09.06.2025 21:00	34.33	34.25	34.265	34.32	3,610,200.00
09.06.2025 21:30	34.36	34.305	34.33	34.36	4,270,257.00
09.06.2025 22:00	34.385	34.34	34.355	34.345	4,187,893.00
09.06.2025 22:30	34.345	34.245	34.311	34.27	4,630,873.00
10.06.2025 16:30	34.355	33.85	34.28	33.98	220,793.00
10.06.2025 17:00	34.025	33.84	34.02	34	985,177.00
10.06.2025 17:30	34.08	33.925	33.95	34.08	2,834,715.00
10.06.2025 18:00	34.355	34.125	34.13	34.31	5,503,153.00
10.06.2025 18:30	34.385	34.205	34.29	34.235	6,448,460.00
10.06.2025 19:00	34.29	34.18	34.24	34.225	8,135,014.00
10.06.2025 19:30	34.3	34.23	34.23	34.26	7,667,163.00
10.06.2025 20:00	34.355	34.235	34.28	34.355	8,653,152.00
10.06.2025 20:30	34.43	34.299	34.35	34.32	6,443,011.00
10.06.2025 21:00	34.295	34.08	34.29	34.115	9,215,835.00
10.06.2025 21:30	34.11	34.065	34.085	34.09	11,154,266.00
10.06.2025 22:00	34.145	34.065	34.09	34.115	12,097,418.00
10.06.2025 22:30	34.101	33.9218	34.101	34.05	11,425,722.00
11.06.2025 16:30	34.12	33.58	34.12	33.83	474,379.00
11.06.2025 17:00	33.91	33.775	33.825	33.785	983,785.00
11.06.2025 17:30	33.84	33.715	33.775	33.77	1,051,816.00
11.06.2025 18:00	33.825	33.72	33.775	33.745	1,832,424.00
11.06.2025 18:30	33.76	33.655	33.715	33.655	2,270,782.00
11.06.2025 19:00	33.725	33.63	33.655	33.645	3,448,845.00
11.06.2025 19:30	33.71	33.615	33.645	33.69	2,823,447.00
11.06.2025 20:00	33.71	33.635	33.675	33.655	3,817,022.00
11.06.2025 20:30	33.71	33.65	33.66	33.71	3,374,852.00
11.06.2025 21:00	33.725	33.63	33.725	33.665	3,083,207.00
11.06.2025 21:30	33.6958	33.56	33.67	33.565	3,745,974.00
11.06.2025 22:00	33.599	33.465	33.565	33.465	5,667,935.00
11.06.2025 22:30	33.465	33.38	33.46	33.405	5,937,154.00
12.06.2025 16:30	33.415	32.835	33.415	33.14	335,588.00
12.06.2025 17:00	33.095	32.92	33.04	33.02	1,154,473.00
12.06.2025 17:30	33.105	32.955	32.955	33.03	1,791,985.00
12.06.2025 18:00	33.185	33.01	33.08	33.17	2,841,702.00
12.06.2025 18:30	33.175	33.075	33.175	33.145	3,225,758.00
12.06.2025 19:00	33.135	32.96	33.115	32.99	4,686,842.00
12.06.2025 19:30	33.12	32.99	32.995	33.1	4,106,184.00
12.06.2025 20:00	33.115	33.015	33.11	33.1	4,635,773.00
12.06.2025 20:30	33.22	33.1047	33.1099	33.18	5,586,805.00
12.06.2025 21:00	33.27	33.15	33.18	33.1599	6,424,790.00
12.06.2025 21:30	33.19	33.13	33.1365	33.18	6,152,786.00
12.06.2025 22:00	33.3	33.185	33.185	33.295	6,145,319.00
12.06.2025 22:30	33.335	33.25	33.2988	33.3	5,781,930.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.06.2024	44.43	43.37	43.48	43.99	4,003,254.00
17.06.2024	45.20	43.90	43.90	44.91	3,384,980.00
18.06.2024	45.13	44.69	44.85	44.96	2,557,299.00
20.06.2024	45.57	44.58	44.73	44.75	3,052,237.00
21.06.2024	45.38	44.50	44.93	44.51	5,453,333.00
24.06.2024	45.39	44.56	44.64	45.27	2,849,767.00
25.06.2024	45.50	44.17	45.17	44.19	3,151,645.00
26.06.2024	45.89	44.35	45.05	45.63	4,393,367.00
27.06.2024	45.68	44.86	45.68	45.02	2,665,528.00
28.06.2024	45.41	44.92	44.92	45.19	2,823,175.00
01.07.2024	45.96	45.24	45.40	45.27	2,761,709.00
02.07.2024	45.63	45.06	45.32	45.53	2,328,904.00
03.07.2024	45.31	44.85	45.20	45.01	1,356,799.00
05.07.2024	45.29	44.76	44.92	45.12	2,609,564.00
08.07.2024	45.54	44.92	45.26	45.02	1,985,842.00
09.07.2024	45.54	44.83	45.04	45.38	2,305,830.00
10.07.2024	45.63	45.22	45.47	45.57	1,521,747.00
11.07.2024	45.55	44.83	45.24	45.33	2,288,982.00
12.07.2024	45.73	45.23	45.47	45.47	1,661,784.00
15.07.2024	45.66	44.81	45.57	45.60	2,974,003.00
16.07.2024	46.11	45.23	45.44	46.10	2,098,802.00
17.07.2024	47.79	46.02	46.26	47.72	2,587,948.00
18.07.2024	48.63	47.36	47.37	47.91	2,150,896.00
19.07.2024	48.04	46.36	48.04	46.40	2,164,002.00
22.07.2024	-99.99	-99.99	46.29	46.18	0.00
23.07.2024	46.13	45.43	45.98	45.58	1,463,868.00
24.07.2024	46.58	45.28	45.72	46.47	1,790,691.00
25.07.2024	47.48	45.83	46.72	46.27	2,352,594.00
26.07.2024	46.94	46.09	46.15	46.75	2,644,153.00
29.07.2024	47.09	46.22	46.67	47.00	1,869,563.00
30.07.2024	47.66	46.60	46.64	47.63	2,288,446.00
31.07.2024	47.52	46.83	47.40	46.86	1,859,217.00
01.08.2024	48.03	46.76	46.96	47.89	2,552,281.00
02.08.2024	49.19	47.83	48.50	49.10	3,713,446.00
05.08.2024	50.63	48.53	49.62	48.83	3,756,284.00
06.08.2024	49.43	48.65	48.90	48.77	2,649,436.00
07.08.2024	49.63	48.69	48.79	48.70	2,349,364.00
08.08.2024	49.50	48.22	48.50	48.95	1,617,970.00
09.08.2024	49.24	48.25	48.74	49.13	1,919,803.00
12.08.2024	49.16	48.32	49.02	48.44	1,550,589.00
13.08.2024	48.77	48.04	48.47	48.71	1,497,435.00
14.08.2024	49.92	48.75	48.75	49.63	2,867,772.00
15.08.2024	49.89	48.80	49.65	48.94	2,942,538.00
16.08.2024	49.17	48.68	48.99	49.10	2,093,609.00
19.08.2024	50.04	48.77	49.34	49.95	2,680,497.00
20.08.2024	50.57	49.60	49.60	50.37	1,910,340.00
21.08.2024	50.95	50.35	50.46	50.59	1,659,107.00
22.08.2024	50.92	50.15	50.72	50.60	1,664,682.00
23.08.2024	50.99	50.51	50.60	50.80	1,913,744.00
26.08.2024	50.99	50.08	50.93	50.44	3,185,156.00
27.08.2024	50.76	49.54	50.63	49.84	3,198,891.00
28.08.2024	50.46	49.59	49.83	50.17	3,514,031.00
29.08.2024	50.11	48.35	49.63	49.25	3,368,939.00
30.08.2024	49.93	49.01	49.01	49.72	3,368,055.00
03.09.2024	51.39	49.84	49.96	51.35	2,602,878.00
04.09.2024	51.69	50.91	51.29	51.64	2,152,171.00
05.09.2024	52.33	51.28	51.86	51.34	2,262,989.00
06.09.2024	52.17	51.20	51.20	51.89	2,627,321.00
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