גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קטרפילר > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 20:19

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטרפילר

Caterpillar

מניה CAT 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	710.6	710.6	710.6	710.6	0.00
16:50	711.56	711.56	711.56	711.56	41,670.00
17:00	715.23	715.23	715.23	715.23	37,181.00
17:10	720.065	720.065	720.065	720.065	39,554.00
17:20	721.7801	721.7801	721.7801	721.7801	38,524.00
17:30	727.56	727.56	727.56	727.56	56,279.00
17:40	729.55	729.55	729.55	729.55	41,819.00
17:50	733.8175	733.8175	733.8175	733.8175	22,309.00
18:00	734.1599	734.1599	734.1599	734.1599	23,491.00
18:10	729.737	729.737	729.737	729.737	35,129.00
18:20	725.28	725.28	725.28	725.28	38,491.00
18:30	726.625	726.625	726.625	726.625	22,694.00
18:40	724	724	724	724	20,998.00
18:50	724.275	724.275	724.275	724.275	12,186.00
19:00	726.26	726.26	726.26	726.26	11,444.00
19:10	725.56	725.56	725.56	725.56	9,127.00
19:20	725.65	725.65	725.65	725.65	11,736.00
19:30	725.3291	725.3291	725.3291	725.3291	10,599.00
19:40	726.45	726.45	726.45	726.45	11,427.00
19:50	725.155	725.155	725.155	725.155	11,547.00
20:00	723.05	723.05	723.05	723.05	9,823.00
20:10	723.31	723.31	723.31	723.31	9,886.00
20:20	723.8	723.8	723.8	723.8	23,277.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	742.69	736.58	739.81	740.22	17,598,865.00
16.10.2026 17:30	741.545	738.21	740.13	739.66	18,436,174.00
16.10.2026 18:00	739.005	733.82	738.38	735.34	22,170,329.00
16.10.2026 18:30	739.45	734.7301	735.475	738.6325	22,457,912.00
16.10.2026 19:00	738.75	735.49	738.71	735.86	21,605,431.00
16.10.2026 19:30	736.6574	734.56	735.525	736.42	41,135,533.00
16.10.2026 20:00	736.89	733.905	736.15	735.2901	59,497,767.00
16.10.2026 20:30	740.21	734.51	736.16	735.15	50,590,026.00
16.10.2026 21:00	736.42	731.77	734.85	732.27	56,429,393.00
16.10.2026 21:30	734.4806	731.925	732.85	732.42	52,094,365.00
16.10.2026 22:00	734.005	729.78	732.49	732.95	59,139,833.00
16.10.2026 22:30	733.25	728.795	733.18	730.79	64,405,989.00
19.10.2026 16:30	740	719.69	740	720.54	3,415,947.00
19.10.2026 17:00	728	719.63	720.515	727.44	9,698,981.00
19.10.2026 17:30	726.6	721.56	726.4	722.325	13,464,921.00
19.10.2026 18:00	733.95	723.03	723.19	733.58	17,713,816.00
19.10.2026 18:30	734.45	730.67	733.575	733.165	27,877,887.00
19.10.2026 19:00	733.07	728.41	733.07	729.32	33,668,431.00
19.10.2026 19:30	729.3599	727.185	729.3599	727.395	38,197,814.00
19.10.2026 20:00	727.47	725.245	726.75	726.06	42,902,577.00
19.10.2026 20:30	726.51	722.785	725.77	724.66	43,153,842.00
19.10.2026 21:00	728.84	724.68	725.065	726.49	50,271,932.00
19.10.2026 21:30	728.1	725.39	726.88	725.9	54,240,702.00
19.10.2026 22:00	729.5	725.785	726.44	728.46	53,504,719.00
19.10.2026 22:30	728.66	724.705	728.31	725.27	64,736,228.00
20.10.2026 16:30	717.85	709.2599	710.77	717.095	3,839,907.00
20.10.2026 17:00	730.625	718.25	718.25	730.59	10,980,111.00
20.10.2026 17:30	734.1599	728.87	732.23	730.37	18,623,261.00
20.10.2026 18:00	731.09	722.5501	730.515	726.22	24,431,556.00
20.10.2026 18:30	726.6	723.24	726.43	725.89	27,143,389.00
20.10.2026 19:00	726.65	723.3	725.84	725.58	26,034,202.00
20.10.2026 19:30	727.29	722.55	725.75	722.65	27,702,977.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025	533.38	522.04	528.00	524.70	1,107,314.00
22.10.2025	525.80	510.27	524.97	513.89	1,949,569.00
23.10.2025	522.89	513.03	517.78	520.38	1,472,590.00
24.10.2025	527.23	521.02	523.05	522.70	1,179,135.00
27.10.2025	529.47	521.43	527.99	527.16	1,410,192.00
28.10.2025	530.29	521.67	525.84	524.68	1,535,547.00
29.10.2025	596.21	558.00	558.56	585.70	3,616,473.00
30.10.2025	593.77	575.77	577.94	583.46	1,315,976.00
31.10.2025	587.02	571.35	583.65	577.25	1,394,857.00
03.11.2025	576.22	565.39	576.14	570.95	1,111,291.00
04.11.2025	566.50	545.20	565.47	547.46	1,750,658.00
05.11.2025	574.01	550.35	550.86	569.28	1,317,793.00
06.11.2025	583.99	564.23	573.00	569.91	1,176,861.00
07.11.2025	565.58	550.33	564.14	563.15	1,191,107.00
10.11.2025	574.14	561.51	570.45	571.13	966,537.00
11.11.2025	570.45	560.37	569.01	567.72	719,912.00
12.11.2025	581.27	571.18	571.22	573.22	1,215,312.00
13.11.2025	576.82	544.64	573.00	553.57	1,856,960.00
14.11.2025	558.26	541.00	548.55	553.99	1,247,572.00
17.11.2025	561.59	547.57	552.59	551.97	864,868.00
18.11.2025	551.57	538.05	547.83	546.95	876,906.00
19.11.2025	560.91	547.64	548.85	552.89	997,295.00
20.11.2025	568.86	541.23	565.93	546.24	1,881,928.00
21.11.2025	554.97	537.08	548.86	550.60	1,465,111.00
24.11.2025	565.70	550.67	552.28	560.18	1,654,469.00
25.11.2025	567.14	547.55	564.96	566.60	1,426,240.00
26.11.2025	574.88	566.02	566.27	573.49	949,683.00
28.11.2025	577.28	572.40	573.91	575.40	401,351.00
01.12.2025	575.48	567.00	570.35	568.02	840,581.00
02.12.2025	585.56	569.06	571.00	582.40	1,607,333.00
03.12.2025	593.24	562.21	580.68	591.61	1,379,036.00
04.12.2025	602.72	587.00	590.00	599.20	1,059,424.00
05.12.2025	607.00	597.74	602.98	603.01	1,085,913.00
08.12.2025	604.85	591.93	604.18	596.57	972,837.00
09.12.2025	599.99	592.24	593.63	594.49	917,381.00
10.12.2025	617.23	598.69	600.16	615.33	1,345,539.00
11.12.2025	626.81	604.26	611.25	625.84	1,414,997.00
12.12.2025	627.50	595.78	626.34	597.79	2,535,951.00
15.12.2025	603.85	587.89	602.01	589.79	1,991,503.00
16.12.2025	598.66	586.28	589.45	588.89	1,166,168.00
17.12.2025	590.97	557.46	587.59	561.91	1,984,178.00
18.12.2025	574.66	561.91	568.90	565.81	1,109,105.00
19.12.2025	581.73	570.33	572.56	576.42	1,491,775.00
22.12.2025	585.79	575.69	584.49	582.52	825,543.00
23.12.2025	588.71	580.50	580.00	582.56	839,072.00
24.12.2025	587.13	581.00	583.88	582.99	549,523.00
26.12.2025	583.83	578.65	583.24	583.52	435,677.00
29.12.2025	583.49	574.64	580.00	578.69	1,132,213.00
30.12.2025	580.80	575.51	580.48	577.40	646,549.00
31.12.2025	578.94	572.05	577.22	572.95	560,028.00
02.01.2026	599.61	575.31	576.51	598.29	1,375,814.00
05.01.2026	621.75	606.22	606.62	616.82	1,600,176.00
06.01.2026	626.77	608.91	616.05	623.10	1,495,796.00
07.01.2026	625.00	595.79	622.94	596.56	1,703,176.00
08.01.2026	609.58	594.17	596.24	608.10	1,122,491.00
09.01.2026	619.15	608.20	610.54	617.58	816,637.00
12.01.2026	630.98	612.96	616.75	629.69	977,764.00
13.01.2026	644.59	633.00	634.05	636.54	1,019,556.00
14.01.2026	639.73	623.07	635.54	638.93	979,935.00
15.01.2026	652.36	644.16	644.48	647.15	903,906.00
16.01.2026	655.68	641.01	653.41	646.89	1,248,396.00
20.01.2026	644.10	625.12	641.28	628.85	1,290,973.00
21.01.2026	647.20	627.32	634.48	645.29	1,409,317.00
22.01.2026	655.78	640.91	649.00	648.43	799,181.00
23.01.2026	646.50	623.57	645.25	626.71	1,163,193.00
26.01.2026	639.00	619.26	628.95	635.98	1,321,543.00
27.01.2026	644.09	633.23	638.00	639.03	824,438.00
28.01.2026	647.28	628.98	638.21	643.43	1,460,493.00
29.01.2026	679.99	642.73	657.91	664.64	2,386,400.00
30.01.2026	677.83	650.59	655.36	657.66	1,605,230.00
02.02.2026	691.38	657.43	658.72	690.85	1,930,155.00
03.02.2026	710.03	691.44	694.91	702.65	1,485,941.00
04.02.2026	723.11	675.00	708.70	691.84	2,581,354.00
05.02.2026	686.50	665.07	682.13	678.03	1,396,072.00
06.02.2026	727.39	690.52	693.74	725.79	1,805,990.00
09.02.2026	743.50	721.75	724.96	742.11	1,346,219.00
10.02.2026	752.00	737.67	742.60	742.36	1,784,861.00
11.02.2026	775.54	756.22	757.70	775.02	1,978,371.00
12.02.2026	789.81	756.01	778.04	758.72	2,367,628.00
13.02.2026	784.00	747.42	761.50	774.66	1,898,688.00
17.02.2026	774.38	750.00	765.01	764.87	1,237,578.00
18.02.2026	772.70	750.38	764.99	752.09	1,128,171.00
19.02.2026	762.00	744.15	752.02	760.47	1,484,411.00
20.02.2026	771.97	752.11	758.65	759.67	1,019,584.00
23.02.2026	767.84	752.78	758.95	756.80	999,128.00
24.02.2026	773.94	751.69	756.52	768.52	1,276,928.00
25.02.2026	777.60	756.74	771.30	766.33	1,338,895.00
26.02.2026	770.61	728.40	770.61	752.83	1,700,973.00
27.02.2026	751.15	731.04	746.28	743.00	1,681,047.00
02.03.2026	755.73	725.05	732.79	752.32	1,314,007.00
03.03.2026	731.66	706.60	728.99	722.96	1,758,146.00
04.03.2026	746.01	730.84	735.79	732.18	1,537,989.00
05.03.2026	727.88	693.58	720.93	705.90	2,083,735.00
06.03.2026	696.32	675.07	680.79	680.72	1,813,906.00
09.03.2026	708.62	662.85	665.51	704.99	1,769,138.00
10.03.2026	730.79	710.28	711.50	716.92	1,634,310.00
11.03.2026	720.42	703.63	713.30	707.64	913,359.00
12.03.2026	703.77	679.76	693.23	700.21	1,674,999.00
13.03.2026	706.93	687.18	703.83	694.04	1,014,384.00
16.03.2026	710.00	694.59	704.44	699.80	1,136,342.00
17.03.2026	709.00	694.98	707.37	702.33	823,561.00
18.03.2026	711.84	692.70	705.77	693.62	915,298.00
19.03.2026	693.46	669.00	676.11	688.67	1,119,696.00
20.03.2026	694.06	670.44	686.12	680.88	1,924,344.00
23.03.2026	712.00	694.56	698.83	701.47	1,293,835.00
24.03.2026	721.15	693.03	693.03	716.84	1,096,620.00
25.03.2026	729.35	717.00	729.35	719.04	763,556.00
26.03.2026	717.97	696.62	713.13	703.03	1,062,098.00
27.03.2026	708.36	692.33	696.00	695.07	966,474.00
30.03.2026	702.75	664.57	702.02	667.56	1,349,944.00
31.03.2026	708.89	672.00	680.95	707.94	1,485,092.00
01.04.2026	740.00	719.74	722.35	730.30	1,291,410.00
02.04.2026	735.32	705.45	706.26	717.52	832,993.00
06.04.2026	722.57	704.27	718.06	721.44	667,167.00
07.04.2026	725.73	709.00	717.75	724.50	762,553.00
08.04.2026	774.40	753.10	765.00	771.50	1,410,502.00
09.04.2026	795.52	772.99	771.34	787.08	1,538,612.00
10.04.2026	797.85	786.24	791.26	790.64	900,288.00
13.04.2026	798.54	785.33	789.08	791.62	821,273.00
14.04.2026	798.00	782.04	795.87	794.60	960,530.00
15.04.2026	789.97	756.65	788.92	770.09	1,535,161.00
16.04.2026	772.81	754.45	767.06	771.99	997,730.00
17.04.2026	801.77	776.00	780.74	794.78	1,357,428.00
20.04.2026	799.63	787.03	792.90	798.78	707,549.00
21.04.2026	820.20	797.79	804.99	800.52	1,122,347.00
22.04.2026	817.85	805.48	814.49	808.72	815,482.00
23.04.2026	845.27	817.11	814.74	835.10	1,315,030.00
24.04.2026	839.50	826.65	837.55	830.33	906,181.00
27.04.2026	836.02	816.72	831.50	829.35	978,884.00
28.04.2026	825.00	805.00	814.29	818.17	886,548.00
29.04.2026	823.21	809.10	822.28	810.47	1,198,166.00
30.04.2026	896.98	852.63	857.00	890.26	2,631,197.00
01.05.2026	905.00	879.58	896.54	889.81	1,161,900.00
05.05.2026	908.89	888.54	887.88	904.47	1,377,580.00
06.05.2026	930.47	905.38	913.50	926.61	1,349,350.00
07.05.2026	931.35	886.88	930.00	895.41	1,444,066.00
08.05.2026	914.77	893.85	911.00	897.29	934,311.00
11.05.2026	929.00	895.17	903.00	926.61	1,446,481.00
12.05.2026	926.61	894.56	912.47	912.60	1,181,763.00
13.05.2026	922.07	897.38	916.00	902.05	959,292.00
14.05.2026	920.35	902.50	911.53	919.91	882,932.00
15.05.2026	899.73	880.21	899.73	888.19	1,377,176.00
18.05.2026	893.32	850.83	890.87	863.81	1,396,694.00
19.05.2026	869.83	845.55	861.23	860.13	1,642,000.00
20.05.2026	877.76	857.06	871.95	872.88	1,162,285.00
21.05.2026	872.66	858.60	864.90	865.73	838,675.00
22.05.2026	893.84	861.06	879.76	879.93	942,053.00
26.05.2026	909.55	878.09	882.86	908.99	1,022,048.00
27.05.2026	911.67	889.83	905.42	910.19	1,055,939.00
28.05.2026	905.00	880.47	898.74	887.46	1,301,088.00
29.05.2026	890.81	866.19	885.41	875.63	1,932,291.00
01.06.2026	873.77	853.37	860.84	865.30	1,329,849.00
02.06.2026	911.96	873.12	876.92	910.19	1,200,119.00
03.06.2026	936.71	912.39	913.08	926.46	1,134,401.00
04.06.2026	946.83	903.00	917.63	940.25	1,172,143.00
05.06.2026	934.03	901.66	929.79	904.43	1,096,359.00
08.06.2026	927.34	902.73	917.00	915.47	1,248,482.00
09.06.2026	938.18	877.00	926.57	914.42	1,429,750.00
10.06.2026	906.00	854.80	900.56	856.26	1,842,327.00
11.06.2026	900.48	870.03	871.21	897.33	1,400,703.00
12.06.2026	918.97	899.26	906.15	910.86	980,946.00
15.06.2026	946.00	928.51	933.88	934.46	979,726.00
16.06.2026	961.33	939.17	941.71	946.07	1,104,485.00
17.06.2026	975.64	953.00	956.35	956.29	1,377,368.00
18.06.2026	994.49	976.40	979.76	985.37	2,003,361.00
22.06.2026	1,023.25	999.41	1,003.31	1,021.67	1,628,716.00
23.06.2026	994.59	972.65	985.01	984.10	2,122,359.00
24.06.2026	1,004.87	970.05	983.43	994.23	1,510,262.00
25.06.2026	1,057.49	1,021.39	1,024.29	1,057.49	2,333,252.00
26.06.2026	1,029.59	989.91	1,029.59	997.65	6,020,229.00
29.06.2026	1,039.07	992.11	999.00	1,033.06	1,296,770.00
30.06.2026	1,073.46	1,037.21	1,046.29	1,064.47	1,249,368.00
01.07.2026	1,041.26	985.05	1,033.92	991.81	2,026,435.00
02.07.2026	1,000.65	948.78	1,001.33	962.82	1,894,913.00
06.07.2026	991.00	963.32	976.49	969.78	1,090,271.00
07.07.2026	950.00	909.53	944.04	939.95	1,912,750.00
08.07.2026	955.00	927.66	936.50	930.95	546,314.00
09.07.2026	983.16	934.41	981.05	938.14	1,629,000.00
10.07.2026	957.99	928.50	931.00	955.26	534,356.00
13.07.2026	946.74	924.38	938.46	931.70	815,069.00
14.07.2026	964.63	925.50	958.00	933.95	912,468.00
15.07.2026	938.58	890.40	937.90	914.05	1,303,423.00
16.07.2026	901.81	868.88	892.50	877.43	1,714,525.00
17.07.2026	893.16	838.33	847.03	881.07	1,478,107.00
20.07.2026	894.37	861.29	888.88	865.01	1,100,541.00
21.07.2026	898.00	876.32	886.70	889.80	1,929,580.00
22.07.2026	902.57	872.94	879.99	889.69	951,370.00
23.07.2026	909.60	881.95	887.68	893.44	1,252,250.00
24.07.2026	902.82	881.19	892.31	888.93	869,994.00
27.07.2026	893.89	839.58	886.00	873.12	1,524,870.00
28.07.2026	855.82	824.00	855.76	841.10	1,892,891.00
29.07.2026	822.79	776.04	809.24	782.64	3,074,130.00
30.07.2026	822.70	801.70	809.91	808.91	1,757,663.00
31.07.2026	844.99	807.31	840.19	815.28	1,089,344.00
03.08.2026	835.34	804.71	810.67	830.88	1,597,206.00
04.08.2026	935.00	866.85	923.12	876.28	3,185,454.00
05.08.2026	905.56	870.00	874.90	871.39	1,454,278.00
06.08.2026	879.33	857.00	860.75	857.56	1,396,357.00
07.08.2026	866.07	836.01	865.01	842.28	1,203,873.00
10.08.2026	853.54	835.86	850.60	837.59	874,881.00
11.08.2026	864.24	842.11	848.50	843.22	1,007,649.00
12.08.2026	871.20	855.27	866.25	855.54	1,468,550.00
13.08.2026	863.84	848.37	855.81	854.88	1,388,498.00
14.08.2026	870.90	850.01	854.30	856.56	928,211.00
17.08.2026	887.91	859.62	862.20	881.72	948,304.00
18.08.2026	863.92	834.81	863.54	841.23	1,218,605.00
19.08.2026	848.94	805.68	844.82	816.02	1,694,890.00
20.08.2026	818.93	801.00	811.81	815.96	1,387,178.00
21.08.2026	832.00	812.52	828.16	827.82	1,093,663.00
24.08.2026	825.97	804.49	823.97	811.37	1,302,743.00
25.08.2026	834.36	804.81	834.26	810.96	880,987.00
26.08.2026	824.61	812.27	812.51	821.76	921,513.00
27.08.2026	832.99	807.31	827.02	817.17	886,737.00
28.08.2026	821.23	799.17	820.22	800.04	833,493.00
31.08.2026	802.87	789.05	800.30	797.69	1,386,066.00
01.09.2026	790.22	774.55	789.40	779.00	1,525,832.00
02.09.2026	789.70	771.39	779.11	785.04	747,912.00
03.09.2026	803.91	781.49	795.69	800.01	1,224,209.00
04.09.2026	821.00	801.00	802.99	813.77	890,607.00
08.09.2026	830.50	817.28	823.97	822.48	1,196,022.00
09.09.2026	827.96	813.50	815.32	816.05	875,831.00
10.09.2026	811.95	797.50	810.01	805.00	824,976.00
11.09.2026	825.73	813.51	816.01	818.52	744,007.00
14.09.2026	794.56	772.86	781.79	783.63	1,274,627.00
15.09.2026	791.20	776.50	789.24	782.89	939,443.00
16.09.2026	798.05	774.47	797.86	783.05	1,234,674.00
17.09.2026	813.42	795.06	812.67	798.51	912,065.00
18.09.2026	809.48	799.82	800.51	809.04	2,078,249.00
21.09.2026	824.90	805.25	826.45	816.60	896,146.00
22.09.2026	812.46	802.61	808.63	808.30	922,629.00
23.09.2026	816.76	798.53	804.65	811.92	981,191.00
24.09.2026	809.14	794.20	797.95	805.07	928,262.00
25.09.2026	822.99	809.15	814.71	820.93	821,201.00
28.09.2026	827.57	808.24	820.78	819.43	1,080,066.00
29.09.2026	829.74	815.50	824.31	826.95	1,201,440.00
30.09.2026	831.95	810.28	827.00	810.67	891,639.00
01.10.2026	833.62	802.44	808.47	826.54	1,091,507.00
02.10.2026	858.87	836.46	837.50	845.42	1,175,526.00
05.10.2026	857.85	821.93	841.05	848.58	1,294,588.00
06.10.2026	876.95	851.79	853.00	863.85	1,034,967.00
07.10.2026	845.00	806.29	844.35	813.75	1,755,322.00
08.10.2026	821.91	788.89	810.43	796.17	1,289,157.00
09.10.2026	804.31	791.19	796.49	800.60	713,553.00
12.10.2026	812.00	795.76	798.40	799.55	743,273.00
13.10.2026	792.70	755.31	791.38	772.70	1,778,420.00
14.10.2026	770.34	742.01	761.60	748.76	1,574,275.00
15.10.2026	740.18	704.01	725.08	735.61	2,068,851.00
16.10.2026	742.97	728.71	735.42	730.79	1,330,943.00
19.10.2026	740.00	718.44	739.31	725.80	1,142,853.00

צרו איתנו קשר *5988