גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:36

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קופר

Cooper

מניה COO 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	81.58	81.58	81.58	81.58	0.00
16:50	81.0351	81.0351	81.0351	81.0351	13,708.00
17:00	81.11	81.11	81.11	81.11	14,711.00
17:10	80.92	80.92	80.92	80.92	29,731.00
17:20	80.94	80.94	80.94	80.94	21,769.00
17:30	80.685	80.685	80.685	80.685	17,210.00
17:40	80.75	80.75	80.75	80.75	21,367.00
17:50	80.66	80.66	80.66	80.66	13,501.00
18:00	80.92	80.92	80.92	80.92	24,000.00
18:10	80.82	80.82	80.82	80.82	23,874.00
18:20	80.8	80.8	80.8	80.8	22,747.00
18:30	80.86	80.86	80.86	80.86	35,546.00
18:40	80.97	80.97	80.97	80.97	13,254.00
18:50	80.91	80.91	80.91	80.91	12,421.00
19:00	80.8	80.8	80.8	80.8	21,680.00
19:10	80.94	80.94	80.94	80.94	22,524.00
19:20	81.01	81.01	81.01	81.01	12,733.00
19:30	80.8	80.8	80.8	80.8	13,900.00
19:40	80.85	80.85	80.85	80.85	17,600.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.12.2025 17:00	82.09	81.74	81.895	81.92	495,231.00
12.12.2025 17:30	82.13	81.735	81.955	81.77	933,887.00
12.12.2025 18:00	82.115	81.74	81.74	82.055	1,447,593.00
12.12.2025 18:30	82.33	81.97	82.065	82.16	2,272,122.00
12.12.2025 19:00	82.47	82.095	82.175	82.1875	2,596,459.00
12.12.2025 19:30	82.6	82.22	82.22	82.535	2,923,977.00
12.12.2025 20:00	82.68	82.365	82.5	82.47	3,581,711.00
12.12.2025 20:30	82.615	82.355	82.51	82.58	3,649,300.00
12.12.2025 21:00	82.74	82.605	82.605	82.67	3,655,223.00
12.12.2025 21:30	82.79	82.665	82.69	82.74	5,174,869.00
12.12.2025 22:00	82.92	82.52	82.73	82.68	5,426,700.00
12.12.2025 22:30	82.6	81.6	82.6	82.085	6,165,539.00
15.12.2025 16:30	82.41	81.6269	82.41	81.64	67,890.00
15.12.2025 17:00	81.53	80.81	81.44	80.92	460,405.00
15.12.2025 17:30	81.34	80.97	81.34	81.14	607,145.00
15.12.2025 18:00	81.2978	81.02	81.195	81.02	776,368.00
15.12.2025 18:30	81.27	80.95	81.05	81.175	1,054,196.00
15.12.2025 19:00	81.19	80.985	81.185	81.09	1,306,289.00
15.12.2025 19:30	81.129	80.9	81.125	80.955	1,190,739.00
15.12.2025 20:00	81.16	80.9449	80.95	81.03	1,664,578.00
15.12.2025 20:30	81.14	81.0275	81.055	81.05	1,448,127.00
15.12.2025 21:00	81.19	80.88	81.04	80.965	2,407,639.00
15.12.2025 21:30	81.235	80.98	81	81.235	2,707,400.00
15.12.2025 22:00	81.25	81	81.25	81.22	2,996,602.00
15.12.2025 22:30	81.63	81.19	81.23	81.54	4,791,720.00
16.12.2025 16:30	81.58	80.58	80.58	81.01	55,744.00
16.12.2025 17:00	81.14	80.605	81.03	80.605	219,352.00
16.12.2025 17:30	80.92	80.64	80.8	80.845	382,662.00
16.12.2025 18:00	80.91	80.725	80.805	80.895	610,482.00
16.12.2025 18:30	81.04	80.8	80.89	80.8233	901,825.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.12.2024	96.08	93.42	93.79	94.49	1,938,815.00
18.12.2024	94.92	92.27	94.43	92.39	1,513,262.00
19.12.2024	92.72	91.22	92.35	91.93	1,639,322.00
20.12.2024	94.71	92.28	92.42	93.44	2,784,859.00
23.12.2024	93.44	91.91	92.72	92.52	961,623.00
24.12.2024	92.81	91.39	92.20	92.81	451,163.00
26.12.2024	92.69	91.93	92.26	92.61	775,158.00
27.12.2024	92.81	91.69	91.85	92.34	671,750.00
30.12.2024	92.96	91.06	92.08	91.43	835,615.00
31.12.2024	92.57	91.23	91.54	91.93	803,804.00
06.01.2025	93.38	91.74	91.79	93.01	1,231,678.00
07.01.2025	94.85	92.34	92.86	92.69	1,127,777.00
08.01.2025	92.61	91.41	92.36	91.88	1,092,646.00
10.01.2025	91.71	89.43	90.77	90.31	1,921,861.00
13.01.2025	92.04	89.07	90.12	91.28	1,729,220.00
14.01.2025	91.46	88.63	91.10	89.11	1,831,807.00
15.01.2025	91.27	89.77	90.62	90.68	1,882,409.00
16.01.2025	92.56	90.22	90.27	92.04	1,384,212.00
17.01.2025	93.82	92.29	92.68	93.27	1,950,968.00
21.01.2025	95.81	93.51	93.53	95.35	1,672,679.00
22.01.2025	96.33	94.61	95.35	95.18	1,377,680.00
23.01.2025	95.86	94.01	95.09	95.68	925,866.00
24.01.2025	98.57	94.95	94.95	97.70	2,246,265.00
27.01.2025	100.24	97.74	97.74	99.45	2,049,505.00
28.01.2025	99.79	97.71	98.82	98.50	858,095.00
29.01.2025	98.72	97.48	97.79	98.00	818,263.00
30.01.2025	99.54	97.98	98.11	98.10	951,374.00
31.01.2025	97.95	96.40	97.88	96.55	1,156,019.00
03.02.2025	95.84	93.81	95.26	95.66	169,612.00
04.02.2025	95.83	94.03	94.83	95.30	867,757.00
05.02.2025	96.67	95.52	96.29	96.55	181,181.00
06.02.2025	96.78	94.74	96.57	95.29	853,031.00
07.02.2025	95.43	93.42	95.02	93.57	986,790.00
10.02.2025	94.33	93.11	93.70	93.63	1,130,042.00
11.02.2025	93.75	92.78	92.91	93.45	666,535.00
12.02.2025	92.39	91.01	92.10	92.00	880,878.00
13.02.2025	94.11	92.25	92.75	94.09	508,093.00
14.02.2025	93.00	86.89	92.85	88.10	3,040,198.00
18.02.2025	88.14	86.08	87.99	87.29	1,738,348.00
19.02.2025	87.40	85.95	87.15	86.46	5,189,614.00
20.02.2025	88.90	86.35	86.73	88.69	1,741,039.00
21.02.2025	88.87	87.61	88.37	88.48	1,370,906.00
24.02.2025	90.88	88.44	88.54	90.06	1,736,487.00
25.02.2025	90.50	88.97	90.17	90.26	1,353,631.00
26.02.2025	92.48	89.94	89.95	90.99	1,076,428.00
27.02.2025	90.79	89.69	89.96	89.87	1,421,930.00
28.02.2025	90.65	88.80	90.06	90.38	1,893,595.00
03.03.2025	92.84	90.52	90.97	91.65	1,660,083.00
04.03.2025	91.76	89.55	91.57	90.67	2,617,713.00
05.03.2025	91.60	89.64	90.39	91.33	1,942,135.00
06.03.2025	91.59	90.08	90.53	90.98	2,892,794.00
07.03.2025	86.44	82.61	86.18	85.00	5,336,203.00
10.03.2025	85.34	79.74	85.30	79.89	4,073,986.00
11.03.2025	81.79	78.43	80.93	81.03	3,370,815.00
12.03.2025	81.76	79.02	81.67	79.07	2,875,886.00
13.03.2025	78.92	77.05	78.92	77.73	2,044,574.00
14.03.2025	81.35	77.85	78.08	81.22	2,436,699.00
17.03.2025	81.61	79.62	81.26	79.91	2,923,795.00
18.03.2025	80.19	79.00	79.82	80.04	1,719,988.00
19.03.2025	81.59	79.51	80.90	80.12	2,779,841.00
20.03.2025	81.83	79.99	80.12	80.39	1,820,923.00
21.03.2025	82.80	78.66	79.95	81.71	3,706,219.00
24.03.2025	84.67	82.16	82.16	84.07	2,343,447.00
25.03.2025	84.58	83.07	83.98	83.70	1,669,122.00
26.03.2025	84.42	82.76	83.67	83.86	1,523,398.00
27.03.2025	85.27	83.21	83.83	84.98	2,256,824.00
28.03.2025	85.10	83.40	84.54	83.76	1,700,537.00
31.03.2025	84.94	83.10	83.59	84.35	1,776,021.00
01.04.2025	84.19	81.17	84.19	81.27	2,059,091.00
02.04.2025	82.28	80.53	80.77	81.23	1,813,454.00
03.04.2025	80.96	77.91	79.94	78.17	2,484,925.00
04.04.2025	76.83	73.33	76.72	73.77	1,988,407.00
07.04.2025	75.50	70.80	73.71	73.31	2,111,201.00
08.04.2025	76.07	70.51	75.74	71.50	1,525,308.00
09.04.2025	78.18	69.81	70.30	77.90	2,242,792.00
10.04.2025	77.60	72.88	77.60	75.37	2,499,797.00
11.04.2025	77.81	74.47	74.47	77.46	2,571,330.00
14.04.2025	79.04	77.18	77.92	78.76	1,906,163.00
15.04.2025	78.99	77.31	78.99	77.80	1,386,329.00
16.04.2025	78.50	76.82	77.33	78.23	2,561,321.00
17.04.2025	79.77	77.98	78.45	79.51	2,096,454.00
21.04.2025	79.19	77.59	79.19	78.70	2,177,457.00
22.04.2025	80.04	78.59	79.64	79.79	2,199,957.00
23.04.2025	82.57	79.95	80.95	80.84	1,743,078.00
24.04.2025	82.84	80.71	81.40	82.58	1,122,953.00
25.04.2025	82.53	80.68	82.34	80.91	868,891.00
28.04.2025	83.24	80.66	81.03	81.85	1,531,999.00
29.04.2025	82.83	80.82	81.73	82.23	1,156,710.00
30.04.2025	81.85	79.86	81.58	81.67	1,549,387.00
01.05.2025	82.91	80.20	82.91	81.14	1,387,202.00
02.05.2025	83.42	81.59	82.60	82.30	1,708,554.00
05.05.2025	82.52	80.91	81.98	81.57	1,868,753.00
06.05.2025	82.36	80.54	81.50	80.57	1,631,355.00
07.05.2025	81.52	79.86	80.55	81.25	1,412,839.00
08.05.2025	84.37	81.06	81.06	82.92	1,779,317.00
09.05.2025	83.57	81.94	82.98	82.27	1,256,106.00
12.05.2025	85.23	83.69	84.30	84.44	1,484,741.00
13.05.2025	84.50	81.70	84.19	81.76	1,559,208.00
14.05.2025	82.15	78.98	81.42	80.47	2,639,980.00
15.05.2025	81.62	79.67	81.41	81.45	2,571,796.00
16.05.2025	82.97	80.80	81.88	82.92	1,478,725.00
19.05.2025	82.17	81.25	81.54	81.91	1,620,901.00
20.05.2025	82.04	80.96	81.55	81.50	2,115,822.00
21.05.2025	81.26	79.33	80.95	79.37	1,544,901.00
22.05.2025	80.05	78.84	79.37	79.30	2,037,369.00
23.05.2025	79.10	78.15	78.37	78.83	1,548,941.00
27.05.2025	80.95	79.62	80.21	80.59	2,684,416.00
28.05.2025	80.61	79.22	80.01	80.12	2,434,676.00
29.05.2025	80.78	79.47	80.74	79.96	3,743,496.00
30.05.2025	71.98	65.95	71.98	68.28	8,288,979.00
02.06.2025	68.64	65.68	68.37	67.00	5,047,359.00
03.06.2025	67.80	65.00	66.85	66.91	4,100,735.00
04.06.2025	68.19	66.41	67.00	67.42	3,044,893.00
05.06.2025	71.63	67.73	67.73	71.18	5,055,955.00
06.06.2025	72.97	71.68	71.84	72.33	4,072,484.00
09.06.2025	73.12	71.39	72.77	71.97	2,558,440.00
10.06.2025	73.47	72.00	72.34	72.69	1,923,560.00
11.06.2025	73.29	70.65	72.89	71.42	2,293,879.00
12.06.2025	71.73	70.62	71.50	70.88	1,442,962.00
13.06.2025	70.75	69.36	69.76	69.70	1,573,551.00
16.06.2025	70.58	69.35	69.90	69.74	2,021,460.00
17.06.2025	70.45	68.57	70.34	68.76	3,185,990.00
18.06.2025	70.29	67.98	68.82	69.83	3,924,520.00
20.06.2025	70.82	69.42	70.53	69.47	4,612,516.00
23.06.2025	69.72	68.12	69.20	69.52	4,430,380.00
24.06.2025	71.48	69.18	69.90	70.93	4,258,337.00
25.06.2025	70.74	69.45	70.58	69.54	1,993,489.00
26.06.2025	69.99	69.01	69.70	69.69	1,517,693.00
27.06.2025	71.86	69.49	69.66	71.14	4,978,191.00
30.06.2025	71.67	70.58	71.22	71.16	2,132,480.00
01.07.2025	73.80	70.91	71.00	72.81	2,582,979.00
02.07.2025	73.39	72.32	72.66	73.02	3,396,873.00
03.07.2025	73.92	72.77	73.41	73.30	1,492,346.00
07.07.2025	74.05	72.82	73.13	73.29	3,525,977.00
08.07.2025	74.39	72.90	73.37	74.26	2,786,070.00
09.07.2025	75.31	73.61	74.26	74.95	3,548,876.00
10.07.2025	77.06	74.44	74.81	76.70	2,983,927.00
11.07.2025	75.93	74.62	75.83	74.77	2,503,173.00
14.07.2025	75.18	73.38	74.80	73.61	2,235,814.00
15.07.2025	73.99	72.10	73.79	72.20	2,799,876.00
16.07.2025	73.83	72.15	73.10	72.70	4,252,339.00
17.07.2025	73.34	72.05	72.30	73.26	2,617,030.00
18.07.2025	74.19	72.28	73.98	72.63	1,870,502.00
21.07.2025	72.87	71.30	72.74	71.32	2,019,202.00
22.07.2025	73.75	72.21	72.30	73.03	2,832,217.00
23.07.2025	73.71	72.32	73.65	73.38	2,648,312.00
24.07.2025	73.89	72.75	73.24	73.80	2,526,673.00
25.07.2025	74.73	73.52	74.04	74.59	1,284,877.00
28.07.2025	74.38	72.85	74.35	72.91	1,019,253.00
29.07.2025	73.72	72.74	73.03	73.70	1,079,962.00
30.07.2025	73.85	71.89	73.75	72.28	1,421,845.00
31.07.2025	72.00	70.47	71.41	70.69	1,494,547.00
01.08.2025	71.00	69.58	70.50	70.87	1,359,138.00
04.08.2025	71.61	70.99	71.04	71.45	1,416,906.00
05.08.2025	71.41	68.95	71.41	69.56	2,162,641.00
06.08.2025	69.89	68.09	69.55	68.12	1,805,063.00
07.08.2025	69.89	68.17	68.85	69.20	867,445.00
08.08.2025	70.37	68.88	69.18	70.29	954,364.00
11.08.2025	71.37	69.48	70.17	70.88	2,104,987.00
12.08.2025	72.83	70.79	71.22	72.69	1,469,297.00
13.08.2025	74.49	72.96	73.13	74.27	1,450,079.00
14.08.2025	73.81	72.73	73.63	73.44	1,116,760.00
15.08.2025	74.33	73.14	73.84	73.26	1,397,176.00
18.08.2025	74.20	72.72	73.46	73.53	1,819,174.00
19.08.2025	74.36	73.27	73.67	74.02	1,851,176.00
20.08.2025	73.68	70.64	72.50	73.50	3,098,262.00
21.08.2025	73.73	72.64	72.93	73.04	1,654,188.00
22.08.2025	75.54	73.65	73.84	75.22	1,992,148.00
25.08.2025	75.43	73.28	75.22	73.48	1,619,624.00
26.08.2025	73.79	72.93	73.48	73.66	4,307,082.00
27.08.2025	74.81	73.65	73.79	74.11	3,922,283.00
28.08.2025	66.83	61.78	62.26	64.58	14,902,330.00
29.08.2025	67.55	64.82	65.06	67.40	4,070,006.00
02.09.2025	67.21	64.89	66.38	65.33	3,764,061.00
03.09.2025	67.28	65.55	66.25	67.14	3,823,573.00
04.09.2025	68.08	65.97	66.83	68.00	3,410,360.00
05.09.2025	69.76	68.07	68.28	68.09	2,754,407.00
08.09.2025	69.81	68.34	69.43	68.79	3,555,928.00
09.09.2025	68.48	67.46	68.31	68.25	2,358,858.00
10.09.2025	68.51	67.30	68.19	67.66	2,396,617.00
11.09.2025	68.73	67.67	67.67	68.46	1,713,621.00
12.09.2025	68.13	66.35	68.13	66.68	3,147,798.00
15.09.2025	67.33	65.36	66.88	65.48	2,818,191.00
16.09.2025	66.04	64.86	65.79	65.16	1,865,774.00
17.09.2025	65.96	64.19	65.16	64.32	1,936,109.00
18.09.2025	67.37	64.84	65.85	67.22	1,936,435.00
19.09.2025	69.04	66.81	67.57	68.99	1,727,156.00
22.09.2025	68.40	66.85	67.68	68.01	2,046,706.00
23.09.2025	68.46	67.22	67.97	67.50	1,087,692.00
24.09.2025	68.13	66.86	67.26	67.97	948,744.00
25.09.2025	67.97	66.56	67.97	67.24	892,607.00
26.09.2025	67.81	66.59	66.95	67.53	1,010,200.00
29.09.2025	68.44	66.98	67.73	67.67	1,473,091.00
30.09.2025	68.67	67.38	67.74	68.56	1,202,992.00
01.10.2025	68.24	66.82	67.67	68.07	3,312,640.00
02.10.2025	69.70	66.84	67.98	69.12	1,839,547.00
03.10.2025	71.02	69.19	69.26	70.46	1,154,329.00
06.10.2025	70.60	69.67	70.60	70.11	1,834,625.00
07.10.2025	70.53	68.96	70.21	69.02	1,420,673.00
08.10.2025	70.52	68.55	69.05	70.26	1,251,455.00
09.10.2025	70.83	69.59	70.12	69.75	1,678,349.00
10.10.2025	70.03	67.83	69.82	68.37	1,943,511.00
13.10.2025	69.80	68.49	69.40	69.30	2,231,652.00
14.10.2025	71.97	68.36	68.72	71.21	2,009,223.00
15.10.2025	71.87	68.70	71.30	68.76	3,875,842.00
16.10.2025	72.16	68.49	69.25	71.56	3,913,045.00
17.10.2025	72.47	70.71	71.20	71.97	1,515,645.00
20.10.2025	76.22	73.48	76.00	74.99	3,113,380.00
21.10.2025	75.64	74.42	74.60	75.00	1,902,100.00
22.10.2025	75.60	74.41	75.00	74.45	1,556,920.00
23.10.2025	74.96	73.49	74.40	74.52	1,382,022.00
24.10.2025	74.96	73.41	74.96	73.51	1,417,764.00
27.10.2025	73.57	72.32	73.51	72.85	2,189,547.00
28.10.2025	72.82	71.47	72.55	71.75	1,238,943.00
29.10.2025	71.86	69.37	71.66	69.58	2,051,393.00
30.10.2025	70.84	69.38	69.71	70.11	2,116,651.00
31.10.2025	70.29	69.21	69.49	69.91	979,530.00
03.11.2025	69.90	68.48	69.58	69.82	1,425,269.00
04.11.2025	70.12	69.03	69.82	69.08	1,268,419.00
05.11.2025	69.99	68.35	68.86	68.88	2,015,502.00
06.11.2025	69.26	67.20	68.13	69.00	1,386,965.00
07.11.2025	70.23	68.17	69.11	70.10	1,057,523.00
10.11.2025	70.94	69.69	70.10	70.72	1,407,983.00
11.11.2025	71.96	71.08	71.27	71.74	924,479.00
12.11.2025	73.39	71.55	72.25	72.49	1,554,655.00
13.11.2025	72.74	70.89	71.43	71.75	2,163,924.00
14.11.2025	72.25	70.67	71.17	72.13	2,113,080.00
17.11.2025	72.58	70.83	71.62	71.35	2,622,101.00
18.11.2025	72.73	71.29	71.68	72.20	2,308,912.00
19.11.2025	73.48	71.18	72.20	72.15	2,642,298.00
20.11.2025	73.27	71.01	72.28	71.11	1,768,835.00
21.11.2025	76.08	71.44	71.59	75.47	3,081,057.00
24.11.2025	76.52	74.89	75.48	76.01	4,301,014.00
25.11.2025	78.49	76.09	76.36	78.21	1,747,782.00
26.11.2025	78.68	77.49	77.92	77.94	2,932,898.00
28.11.2025	78.49	77.50	77.84	77.93	860,655.00
01.12.2025	78.47	77.07	77.58	77.41	2,541,118.00
02.12.2025	77.54	75.25	77.42	75.84	2,999,605.00
03.12.2025	76.83	75.36	75.37	75.98	2,996,231.00
04.12.2025	77.57	75.92	76.05	77.03	3,010,822.00
05.12.2025	89.83	80.89	89.66	81.40	6,516,138.00
08.12.2025	81.39	77.70	81.39	78.04	2,941,830.00
09.12.2025	79.38	77.64	78.18	78.51	2,906,222.00
10.12.2025	81.12	78.18	78.65	80.74	2,790,689.00
11.12.2025	82.19	80.84	81.28	82.11	1,753,915.00
12.12.2025	82.92	81.54	82.28	82.08	2,465,001.00
15.12.2025	82.66	80.81	82.16	81.53	1,820,041.00

צרו איתנו קשר *5988