גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 08.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סיטיגרופ

Citigroup

מניה C ניו-יורק USD

שער

71.64

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.05.2025 17:00	70.6	70.26	70.38	70.515	7,804,131.00
05.05.2025 17:30	70.73	70.445	70.565	70.705	9,396,023.00
05.05.2025 18:00	70.93	70.66	70.66	70.82	12,471,864.00
05.05.2025 18:30	70.82	70.555	70.79	70.77	15,788,942.00
05.05.2025 19:00	70.905	70.76	70.7945	70.8	22,836,147.00
05.05.2025 19:30	70.86	70.75	70.8	70.8	24,082,731.00
05.05.2025 20:00	70.77	70.625	70.76	70.66	21,544,393.00
05.05.2025 20:30	70.79	70.6721	70.6721	70.7	24,138,894.00
05.05.2025 21:00	70.81	70.67	70.695	70.745	31,569,425.00
05.05.2025 21:30	70.82	70.72	70.75	70.72	24,493,509.00
05.05.2025 22:00	70.8	70.465	70.72	70.495	34,172,081.00
05.05.2025 22:30	70.57	70.225	70.49	70.225	36,000,502.00
06.05.2025 16:30	69.89	69.25	69.44	69.82	2,485,754.00
06.05.2025 17:00	70.2398	69.7	69.82	70.19	5,597,657.00
06.05.2025 17:30	70.25	70.13	70.13	70.16	5,703,637.00
06.05.2025 18:00	70.22	69.99	70.17	70.11	6,335,820.00
06.05.2025 18:30	70.21	69.895	70.135	69.895	10,109,219.00
06.05.2025 19:00	70.23	69.86	69.91	70.035	13,794,828.00
06.05.2025 19:30	70.1301	69.69	70.04	69.71	16,847,773.00
06.05.2025 20:00	69.94	69.73	69.735	69.77	16,892,390.00
06.05.2025 20:30	69.85	69.62	69.8	69.68	20,788,474.00
06.05.2025 21:00	69.89	69.685	69.685	69.89	25,940,103.00
06.05.2025 21:30	69.99	69.84	69.9	69.96	21,691,981.00
06.05.2025 22:00	69.97	69.82	69.97	69.915	21,982,215.00
06.05.2025 22:30	70.0131	69.48	69.89	69.49	25,252,132.00
07.05.2025 16:30	70.29	69.715	69.715	70.1	2,120,003.00
07.05.2025 17:00	70.16	70.02	70.07	70.16	4,254,752.00
07.05.2025 17:30	70.12	69.96	70.067	70.03	6,362,708.00
07.05.2025 18:00	70.21	70.01	70.05	70.2	6,374,939.00
07.05.2025 18:30	70.35	70.185	70.23	70.34	10,343,457.00
07.05.2025 19:00	70.37	70.16	70.33	70.16	15,080,072.00
07.05.2025 19:30	70.458	70.145	70.18	70.455	12,684,989.00
07.05.2025 20:00	70.49	70.4	70.44	70.435	15,981,416.00
07.05.2025 20:30	70.48	70.24	70.425	70.38	19,002,332.00
07.05.2025 21:00	70.54	69.91	70.44	70.19	22,150,845.00
07.05.2025 21:30	70.635	70.13	70.13	70.56	21,057,094.00
07.05.2025 22:00	70.54	70.1	70.52	70.12	22,484,505.00
07.05.2025 22:30	70.65	70.06	70.075	70.3	30,070,968.00
08.05.2025 16:30	71.5	71.13	71.13	71.38	2,661,687.00
08.05.2025 17:00	71.505	71.16	71.385	71.47	4,697,072.00
08.05.2025 17:30	71.7102	71.2	71.48	71.31	6,707,748.00
08.05.2025 18:00	71.96	71.31	71.38	71.89	11,353,530.00
08.05.2025 18:30	72.1702	71.73	71.73	71.95	16,692,295.00
08.05.2025 19:00	72.09	71.912	71.99	71.9186	17,713,238.00
08.05.2025 19:30	72.23	71.945	71.945	72.185	22,902,948.00
08.05.2025 20:00	72.215	72.07	72.205	72.12	26,053,425.00
08.05.2025 20:30	72.2	71.92	72.115	71.92	31,628,586.00
08.05.2025 21:00	72.2	71.92	71.92	72.09	30,865,981.00
08.05.2025 21:30	72.165	71.95	72.11	71.965	33,241,801.00
08.05.2025 22:00	72.195	71.86	71.925	72.11	28,191,206.00
08.05.2025 22:30	72.11	71.605	72.095	71.605	25,161,002.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024	63.92	63.12	63.58	63.53	9,476,026.00
13.05.2024	63.95	63.37	63.62	63.40	6,557,168.00
14.05.2024	63.97	63.23	63.51	63.59	8,282,014.00
15.05.2024	64.39	63.60	63.63	64.24	9,336,024.00
16.05.2024	64.47	63.42	64.10	64.12	11,673,870.00
17.05.2024	64.55	63.90	64.38	64.07	7,343,808.00
20.05.2024	64.25	62.92	64.07	63.16	11,116,800.00
21.05.2024	64.88	63.20	63.26	64.74	10,973,150.00
22.05.2024	64.98	63.64	64.29	63.82	8,791,275.00
23.05.2024	64.03	62.50	63.80	63.02	11,199,210.00
24.05.2024	63.97	63.27	63.33	63.58	8,960,155.00
28.05.2024	63.57	62.35	63.23	62.45	8,309,381.00
29.05.2024	62.18	61.20	61.56	62.01	7,110,867.00
30.05.2024	62.48	61.61	62.10	61.93	9,998,770.00
31.05.2024	62.39	61.44	62.00	62.31	17,267,620.00
03.06.2024	63.00	61.32	62.92	61.92	11,058,120.00
04.06.2024	62.03	60.76	61.02	61.03	9,985,568.00
05.06.2024	61.86	60.93	61.28	61.77	7,404,453.00
06.06.2024	62.04	61.25	61.80	61.94	8,245,450.00
07.06.2024	62.58	61.58	61.60	61.78	7,389,446.00
10.06.2024	61.66	60.74	61.25	61.43	8,741,012.00
11.06.2024	60.79	58.90	60.77	59.14	16,584,290.00
12.06.2024	61.21	59.90	60.91	60.01	15,310,790.00
13.06.2024	60.37	59.15	59.75	60.23	9,347,460.00
14.06.2024	59.83	58.65	59.44	59.33	10,494,270.00
17.06.2024	60.53	58.85	59.22	60.06	15,493,810.00
18.06.2024	61.63	60.09	60.37	60.78	15,684,400.00
20.06.2024	61.02	60.35	60.42	60.62	9,068,421.00
21.06.2024	60.26	59.34	60.20	59.99	18,464,340.00
24.06.2024	61.78	59.84	60.10	61.34	12,802,890.00
25.06.2024	61.83	60.86	61.20	61.58	11,663,730.00
26.06.2024	61.41	60.56	61.23	61.25	11,543,690.00
27.06.2024	61.93	60.96	61.50	61.55	10,689,920.00
28.06.2024	63.58	61.81	62.03	63.46	19,864,560.00
01.07.2024	64.30	62.99	63.65	63.43	13,691,550.00
02.07.2024	64.71	63.28	63.29	64.68	10,809,200.00
03.07.2024	65.22	64.40	64.68	64.46	6,574,043.00
05.07.2024	64.56	63.75	64.50	64.03	7,140,908.00
08.07.2024	64.87	64.22	64.30	64.74	9,999,080.00
09.07.2024	66.76	64.74	64.80	66.55	16,757,700.00
10.07.2024	66.99	66.22	66.26	66.98	9,634,666.00
11.07.2024	66.50	65.31	66.18	65.71	19,150,760.00
12.07.2024	66.69	63.35	66.61	64.53	29,979,100.00
15.07.2024	65.55	63.88	64.68	65.14	16,318,430.00
16.07.2024	67.52	64.70	65.00	67.27	21,010,910.00
17.07.2024	67.81	66.62	66.84	67.61	17,133,060.00
18.07.2024	67.75	64.84	67.55	64.89	15,206,150.00
19.07.2024	65.98	64.55	64.93	65.14	8,436,439.00
22.07.2024	-99.99	-99.99	65.14	64.66	0.00
23.07.2024	65.04	64.28	64.51	64.66	6,761,089.00
24.07.2024	64.67	63.56	64.40	63.66	9,703,630.00
25.07.2024	65.65	63.34	63.81	64.36	12,327,970.00
26.07.2024	65.65	64.44	64.55	65.18	9,509,664.00
29.07.2024	65.34	64.14	65.30	64.30	6,925,320.00
30.07.2024	66.23	65.01	65.01	65.87	12,946,650.00
31.07.2024	66.03	64.83	65.91	64.88	11,908,630.00
01.08.2024	65.22	61.95	65.08	63.28	17,233,680.00
02.08.2024	60.60	58.40	59.67	58.76	30,258,900.00
05.08.2024	56.90	53.51	54.08	56.21	27,494,450.00
06.08.2024	57.65	56.09	56.39	56.56	15,108,740.00
07.08.2024	58.45	55.87	58.17	56.11	17,696,380.00
08.08.2024	58.36	56.81	56.85	58.00	17,520,610.00
09.08.2024	58.46	57.45	58.03	57.84	10,408,920.00
12.08.2024	58.68	57.73	58.30	57.84	15,110,960.00
13.08.2024	58.29	57.77	58.23	58.15	7,464,945.00
14.08.2024	59.53	58.28	58.37	59.29	11,343,050.00
15.08.2024	61.01	60.10	60.34	60.52	13,233,080.00
16.08.2024	61.52	60.33	60.33	61.40	9,930,067.00
19.08.2024	62.05	61.35	61.50	62.03	8,715,844.00
20.08.2024	61.70	61.09	61.59	61.31	7,783,302.00
21.08.2024	61.45	59.88	61.40	60.53	14,377,250.00
22.08.2024	60.75	60.11	60.75	60.42	7,825,108.00
23.08.2024	62.46	60.74	60.87	62.14	13,099,410.00
26.08.2024	62.60	61.57	62.36	61.79	9,374,861.00
27.08.2024	62.18	61.46	61.90	61.68	7,286,350.00
28.08.2024	61.99	61.15	61.35	61.58	7,669,423.00
29.08.2024	62.22	61.17	62.01	61.88	8,324,622.00
30.08.2024	62.70	61.66	61.95	62.64	10,726,680.00
03.09.2024	62.39	60.97	62.04	61.46	11,052,660.00
04.09.2024	62.07	60.40	61.57	60.96	11,392,950.00
05.09.2024	61.79	60.33	61.60	60.63	10,159,290.00
06.09.2024	61.08	58.80	60.70	59.09	13,913,850.00
09.09.2024	60.67	58.17	59.90	59.54	19,772,760.00
10.09.2024	59.88	56.69	59.88	57.95	22,414,830.00
11.09.2024	57.59	56.18	57.59	57.30	16,512,370.00
12.09.2024	57.86	56.83	57.37	57.33	12,933,290.00
13.09.2024	58.28	57.43	57.71	57.67	10,381,760.00
16.09.2024	58.79	57.93	57.93	58.39	9,611,873.00
17.09.2024	59.40	58.76	58.86	59.29	10,512,610.00
18.09.2024	60.88	59.29	59.75	59.90	13,539,100.00
19.09.2024	63.17	60.60	60.92	63.02	21,729,580.00
20.09.2024	62.65	61.67	62.52	62.14	18,320,140.00
23.09.2024	62.87	62.17	62.22	62.58	11,251,940.00
24.09.2024	62.90	61.12	62.68	61.37	11,591,540.00
25.09.2024	61.28	60.11	61.12	60.38	12,522,050.00
26.09.2024	62.00	60.86	61.05	61.71	10,010,070.00
27.09.2024	62.61	61.79	62.01	61.87	7,719,512.00
30.09.2024	62.63	61.24	61.68	62.60	11,195,200.00
01.10.2024	62.35	61.01	62.22	61.81	13,160,390.00
02.10.2024	62.53	61.31	61.70	62.03	7,358,051.00
03.10.2024	61.66	60.93	61.50	61.31	7,828,870.00
04.10.2024	62.93	61.81	62.47	62.64	9,997,093.00
07.10.2024	63.03	62.07	62.49	62.60	6,948,228.00
08.10.2024	63.36	62.49	62.90	63.24	8,231,847.00
09.10.2024	64.25	63.04	63.17	64.12	8,517,024.00
10.10.2024	64.11	63.11	64.00	63.48	8,530,874.00
11.10.2024	66.10	64.10	64.12	65.74	15,250,980.00
14.10.2024	66.43	65.65	65.81	66.01	13,624,530.00
15.10.2024	67.16	62.53	66.75	62.64	34,879,060.00
16.10.2024	64.44	63.40	63.44	64.25	20,059,110.00
17.10.2024	65.17	63.77	64.73	63.97	13,126,980.00
18.10.2024	64.12	62.72	64.12	62.85	13,830,000.00
21.10.2024	62.91	61.73	62.79	61.83	12,057,600.00
22.10.2024	63.69	61.30	61.59	63.56	14,035,130.00
23.10.2024	63.63	62.62	63.18	63.10	8,710,012.00
24.10.2024	63.30	62.39	63.01	63.00	9,950,862.00
25.10.2024	63.74	61.69	63.65	61.76	9,533,903.00
28.10.2024	64.35	62.22	62.35	64.16	12,762,210.00
29.10.2024	64.93	63.83	64.07	64.69	13,131,130.00
30.10.2024	65.23	64.14	64.20	64.50	11,694,350.00
31.10.2024	65.02	64.09	64.56	64.17	10,037,960.00
04.11.2024	63.63	62.23	62.99	62.35	9,399,163.00
05.11.2024	63.74	62.73	63.00	63.67	12,475,960.00
06.11.2024	70.09	68.29	68.40	69.03	41,470,860.00
07.11.2024	68.95	67.76	68.20	68.11	18,060,380.00
11.11.2024	70.20	69.20	69.50	69.80	18,576,690.00
12.11.2024	69.99	68.87	69.53	69.02	15,758,840.00
13.11.2024	69.79	68.81	69.07	69.03	10,504,180.00
14.11.2024	69.30	67.47	69.30	68.15	14,987,050.00
15.11.2024	68.96	67.89	68.00	68.76	15,372,370.00
18.11.2024	69.28	68.37	68.68	69.00	11,515,270.00
19.11.2024	68.89	67.70	68.00	68.60	14,418,220.00
20.11.2024	69.49	68.00	69.14	68.28	10,491,980.00
21.11.2024	69.46	68.41	68.80	68.95	11,381,580.00
22.11.2024	70.20	68.45	68.91	69.84	16,649,700.00
25.11.2024	71.19	70.03	70.44	70.75	19,549,080.00
26.11.2024	70.48	69.33	70.36	69.75	11,597,330.00
27.11.2024	70.40	69.66	69.76	70.16	9,274,048.00
29.11.2024	71.09	70.22	70.27	70.87	8,606,459.00
02.12.2024	71.64	70.88	71.26	71.39	11,895,740.00
03.12.2024	72.80	71.27	72.19	71.42	16,640,670.00
04.12.2024	71.72	70.50	71.50	71.50	11,633,470.00
05.12.2024	72.85	71.64	71.82	72.23	14,299,590.00
06.12.2024	72.60	71.71	72.31	72.15	8,775,121.00
09.12.2024	72.80	71.84	72.30	71.86	11,591,330.00
10.12.2024	73.38	71.58	72.00	72.50	16,454,830.00
11.12.2024	73.26	71.27	73.00	71.96	21,976,340.00
12.12.2024	72.32	71.41	71.86	71.43	8,779,466.00
13.12.2024	71.91	70.76	71.71	71.01	9,408,667.00
16.12.2024	71.77	70.83	71.26	71.49	11,595,230.00
17.12.2024	71.35	70.80	70.90	71.12	12,379,100.00
18.12.2024	71.47	67.92	71.18	68.12	17,530,940.00
19.12.2024	69.84	68.32	69.21	68.42	13,370,210.00
20.12.2024	70.26	68.03	68.29	69.19	27,547,270.00
23.12.2024	69.88	68.87	69.36	69.77	8,159,380.00
24.12.2024	71.21	69.93	70.10	71.00	6,544,817.00
26.12.2024	71.47	70.51	70.54	71.35	6,158,210.00
27.12.2024	71.53	70.54	70.86	71.00	7,693,386.00
30.12.2024	70.83	69.79	70.18	70.39	6,660,127.00
31.12.2024	70.96	70.15	70.55	70.39	6,392,057.00
06.01.2025	73.99	71.88	72.23	72.74	19,194,830.00
07.01.2025	74.29	72.74	73.90	73.68	18,298,950.00
08.01.2025	73.47	72.69	73.45	73.26	13,455,970.00
10.01.2025	72.46	71.02	72.46	71.40	12,538,120.00
13.01.2025	73.00	70.98	70.98	72.77	16,682,460.00
14.01.2025	73.99	73.14	73.32	73.50	18,995,370.00
15.01.2025	79.25	75.86	76.20	78.27	44,761,520.00
16.01.2025	78.76	77.76	77.83	78.51	21,414,740.00
17.01.2025	80.45	78.16	78.55	79.99	22,053,430.00
21.01.2025	81.85	79.92	80.43	81.67	21,031,510.00
22.01.2025	82.28	81.23	81.47	81.69	14,694,860.00
23.01.2025	82.77	81.80	82.00	81.98	11,730,480.00
24.01.2025	82.12	81.34	81.49	81.48	16,021,030.00
27.01.2025	81.41	80.21	80.75	81.07	9,426,700.00
28.01.2025	81.40	79.48	81.22	79.94	14,817,260.00
29.01.2025	81.60	79.88	79.88	80.63	10,539,830.00
30.01.2025	82.62	80.99	81.29	81.86	10,674,030.00
31.01.2025	82.34	81.07	81.69	81.43	11,913,960.00
03.02.2025	79.10	76.89	78.50	79.05	8,239,364.00
04.02.2025	80.24	78.36	80.11	78.48	12,476,730.00
05.02.2025	79.22	78.21	79.04	78.79	6,330,014.00
06.02.2025	82.50	79.93	80.24	82.33	19,321,700.00
07.02.2025	82.91	81.35	82.43	81.72	10,255,600.00
10.02.2025	81.82	80.07	81.63	80.73	9,406,970.00
11.02.2025	81.53	80.22	80.46	81.11	9,527,243.00
12.02.2025	81.29	80.01	80.17	81.27	10,205,710.00
13.02.2025	81.78	80.78	81.40	81.70	5,180,116.00
14.02.2025	84.67	82.23	82.41	84.61	15,837,340.00
18.02.2025	84.74	83.55	83.94	84.63	16,709,870.00
19.02.2025	84.23	83.45	84.06	83.94	9,155,646.00
20.02.2025	84.06	80.94	83.84	81.34	14,909,950.00
21.02.2025	81.91	79.61	81.80	79.65	14,899,130.00
24.02.2025	80.69	77.07	80.22	78.54	12,822,720.00
25.02.2025	79.57	76.46	79.18	78.14	14,444,070.00
26.02.2025	80.09	78.47	78.80	79.07	13,021,310.00
27.02.2025	80.37	78.66	79.56	78.87	8,478,892.00
28.02.2025	79.97	77.61	79.22	79.95	20,621,160.00
03.03.2025	80.43	76.25	80.00	77.17	19,283,580.00
04.03.2025	74.86	70.63	74.54	72.35	32,493,720.00
05.03.2025	73.53	71.70	72.60	72.96	17,205,460.00
06.03.2025	72.39	70.04	71.81	70.58	18,538,380.00
07.03.2025	70.74	68.07	70.18	70.46	18,197,600.00
10.03.2025	68.73	66.05	68.49	67.41	22,353,830.00
11.03.2025	68.47	66.17	67.29	67.50	21,268,510.00
12.03.2025	69.11	66.87	68.79	67.95	16,125,670.00
13.03.2025	69.14	66.73	68.40	67.23	17,116,750.00
14.03.2025	69.00	67.58	67.97	68.78	12,719,730.00
17.03.2025	70.36	68.68	68.89	69.94	12,527,840.00
18.03.2025	70.49	69.59	69.97	70.22	12,288,290.00
19.03.2025	72.18	69.67	70.36	71.44	14,399,360.00
20.03.2025	72.98	70.54	70.98	71.82	15,313,820.00
21.03.2025	72.25	70.76	71.28	71.98	21,721,000.00
24.03.2025	74.35	72.67	73.25	74.04	15,309,060.00
25.03.2025	74.80	73.72	74.35	74.47	10,917,980.00
26.03.2025	75.06	73.06	74.82	73.24	12,343,170.00
27.03.2025	72.99	71.76	72.99	71.85	13,154,780.00
28.03.2025	72.20	69.68	71.59	70.33	12,729,890.00
31.03.2025	71.20	68.41	69.50	70.99	15,563,950.00
01.04.2025	70.88	69.28	70.38	70.54	10,919,300.00
02.04.2025	71.96	69.60	69.67	71.76	9,597,042.00
03.04.2025	66.80	62.90	66.17	63.05	39,410,480.00
04.04.2025	60.42	56.31	60.25	58.13	48,861,970.00
07.04.2025	61.33	55.51	56.16	58.85	36,615,830.00
08.04.2025	62.66	57.56	61.24	58.77	30,199,720.00
09.04.2025	65.75	56.07	56.76	64.15	47,600,610.00
10.04.2025	62.50	59.08	62.09	61.59	25,836,880.00
11.04.2025	62.31	59.92	60.88	61.64	22,448,300.00
14.04.2025	64.43	62.70	63.35	63.22	20,333,050.00
15.04.2025	66.29	63.84	64.19	64.33	24,686,660.00
16.04.2025	63.82	61.30	63.06	62.10	21,836,610.00
17.04.2025	63.78	61.84	62.18	63.25	14,611,270.00
21.04.2025	63.14	61.95	62.75	62.69	15,060,390.00
22.04.2025	64.97	63.51	63.52	64.55	13,117,500.00
23.04.2025	68.82	66.16	66.47	66.30	17,170,600.00
24.04.2025	68.34	65.78	66.26	68.16	13,596,950.00
25.04.2025	68.71	67.76	67.86	68.53	11,598,110.00
28.04.2025	69.40	67.77	68.65	68.28	12,671,650.00
29.04.2025	69.11	67.97	68.03	68.88	8,831,305.00
30.04.2025	68.66	66.72	67.51	68.38	15,455,500.00
01.05.2025	68.90	67.89	68.21	68.14	9,655,377.00
02.05.2025	70.83	69.36	69.58	70.59	13,279,790.00
05.05.2025	70.93	69.24	69.28	70.24	10,307,360.00
06.05.2025	70.27	69.17	69.45	69.47	7,644,961.00
07.05.2025	70.69	69.65	69.75	70.25	9,831,458.00
08.05.2025	72.24	70.95	71.00	71.64	12,641,300.00

צרו איתנו קשר *5988