גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.אן.או פייננשל גרופ > גרפים

עדכון אחרון 18:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.אן.או פייננשל גרופ

CNO Financial Group

מניה CNO ניו-יורק USD

שער

39.80

שינוי

-0.41%

שינוי ב USD

-0.17

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	40.11	40.11	40.11	40.11	0.00
16:50	40.24	40.24	40.24	40.24	2,143.00
17:00	39.91	39.91	39.91	39.91	3,172.00
17:10	39.8925	39.8925	39.8925	39.8925	4,325.00
17:20	39.855	39.855	39.855	39.855	4,619.00
17:30	39.71	39.71	39.71	39.71	2,231.00
17:40	39.69	39.69	39.69	39.69	1,695.00
17:50	39.745	39.745	39.745	39.745	1,986.00
18:00	39.75	39.75	39.75	39.75	2,903.00
18:10	39.9	39.9	39.9	39.9	5,559.00
18:20	39.9	39.9	39.9	39.9	3,387.00
18:30	39.87	39.87	39.87	39.87	1,536.00
18:40	39.83	39.83	39.83	39.83	3,109.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	39.59	39.52	39.59	39.57	1,489.00
03.10.2025 17:30	39.62	39.535	39.62	39.565	6,980.00
03.10.2025 18:00	39.59	39.34	39.59	39.34	9,620.00
03.10.2025 18:30	39.53	39.38	39.39	39.53	10,226.00
03.10.2025 19:00	39.63	39.56	39.565	39.59	9,686.00
03.10.2025 19:30	39.6	39.54	39.59	39.58	9,663.00
03.10.2025 20:00	39.65	39.52	39.65	39.55	28,268.00
03.10.2025 20:30	39.63	39.54	39.55	39.56	22,509.00
03.10.2025 21:00	39.66	39.56	39.56	39.635	42,564.00
03.10.2025 21:30	39.64	39.55	39.64	39.64	37,045.00
03.10.2025 22:00	39.67	39.57	39.65	39.58	80,433.00
03.10.2025 22:30	39.605	39.5	39.6	39.55	124,495.00
06.10.2025 16:30	39.89	39.62	39.7	39.62	1,314.00
06.10.2025 17:00	39.69	39.42	39.46	39.69	4,951.00
06.10.2025 17:30	39.815	39.71	39.71	39.815	8,001.00
06.10.2025 18:00	39.95	39.82	39.82	39.95	4,756.00
06.10.2025 18:30	39.9	39.81	39.9	39.81	5,850.00
06.10.2025 19:00	39.81	39.7	39.81	39.75	11,428.00
06.10.2025 19:30	39.745	39.66	39.745	39.66	14,515.00
06.10.2025 20:00	39.67	39.62	39.64	39.62	23,480.00
06.10.2025 20:30	39.63	39.545	39.63	39.545	37,384.00
06.10.2025 21:00	39.605	39.49	39.49	39.51	60,583.00
06.10.2025 21:30	39.56	39.4801	39.51	39.4801	57,174.00
06.10.2025 22:00	39.555	39.45	39.49	39.52	104,798.00
06.10.2025 22:30	39.6086	39.46	39.52	39.575	161,641.00
07.10.2025 16:30	39.95	39.64	39.64	39.9	4,433.00
07.10.2025 17:00	39.905	39.735	39.9	39.735	8,488.00
07.10.2025 17:30	39.68	39.615	39.675	39.665	18,899.00
07.10.2025 18:00	39.765	39.68	39.7	39.765	30,716.00
07.10.2025 18:30	39.86	39.69	39.78	39.845	51,911.00
07.10.2025 19:00	39.905	39.78	39.905	39.865	62,418.00
07.10.2025 19:30	39.895	39.72	39.87	39.73	56,991.00
07.10.2025 20:00	39.83	39.73	39.76	39.76	45,067.00
07.10.2025 20:30	39.89	39.76	39.77	39.8412	79,336.00
07.10.2025 21:00	39.9	39.8	39.84	39.85	117,469.00
07.10.2025 21:30	39.88	39.76	39.85	39.79	109,044.00
07.10.2025 22:00	39.855	39.78	39.81	39.7835	242,284.00
07.10.2025 22:30	39.885	39.77	39.79	39.8	340,778.00
08.10.2025 16:30	40.07	39.665	40.07	39.7	1,839.00
08.10.2025 17:00	40	39.705	39.705	39.975	7,142.00
08.10.2025 17:30	39.95	39.76	39.95	39.8995	9,631.00
08.10.2025 18:00	39.95	39.86	39.95	39.92	26,283.00
08.10.2025 18:30	39.975	39.92	39.92	39.96	15,457.00
08.10.2025 19:00	39.985	39.915	39.94	39.915	21,805.00
08.10.2025 19:30	39.95	39.88	39.95	39.885	21,351.00
08.10.2025 20:00	39.9	39.83	39.88	39.83	36,091.00
08.10.2025 20:30	39.8	39.73	39.8	39.73	34,918.00
08.10.2025 21:00	39.78	39.715	39.715	39.77	57,838.00
08.10.2025 21:30	39.765	39.63	39.765	39.65	60,102.00
08.10.2025 22:00	39.74	39.635	39.64	39.69	127,418.00
08.10.2025 22:30	39.975	39.695	39.695	39.975	202,059.00
09.10.2025 16:30	40.3	39.82	40.11	39.82	2,426.00
09.10.2025 17:00	39.925	39.71	39.83	39.71	12,581.00
09.10.2025 17:30	39.84	39.68	39.71	39.84	7,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	34.66	34.05	34.66	34.24	652,036.00
11.10.2024	35.13	34.42	34.52	35.00	669,759.00
14.10.2024	35.44	34.87	35.02	35.39	406,255.00
15.10.2024	36.34	35.39	35.39	35.81	457,988.00
16.10.2024	36.40	35.94	35.94	36.26	403,932.00
17.10.2024	36.65	36.22	36.47	36.51	413,542.00
18.10.2024	36.57	36.05	36.57	36.07	489,641.00
21.10.2024	36.13	35.17	36.02	35.23	506,957.00
22.10.2024	35.35	34.93	35.12	35.25	399,362.00
23.10.2024	35.24	34.83	35.06	35.10	547,300.00
24.10.2024	35.28	34.59	35.28	34.83	461,317.00
25.10.2024	34.99	34.10	34.99	34.27	380,864.00
28.10.2024	35.03	34.45	34.45	34.75	514,768.00
29.10.2024	34.90	34.51	34.51	34.68	613,269.00
30.10.2024	35.47	34.72	34.72	35.06	330,515.00
31.10.2024	35.03	34.36	34.81	34.40	781,458.00
04.11.2024	36.36	35.65	35.98	35.75	790,486.00
05.11.2024	36.15	35.38	35.65	35.83	511,556.00
06.11.2024	39.81	37.80	38.01	39.69	1,060,519.00
07.11.2024	39.33	38.48	39.28	38.52	986,309.00
11.11.2024	40.21	39.34	39.39	39.99	619,928.00
12.11.2024	40.29	39.49	39.87	39.60	521,455.00
13.11.2024	39.74	39.24	39.50	39.26	615,631.00
14.11.2024	39.49	38.74	39.33	39.05	568,966.00
15.11.2024	39.42	38.62	39.23	38.95	500,790.00
18.11.2024	39.22	38.88	39.00	38.95	494,157.00
19.11.2024	39.09	38.34	38.55	38.96	520,623.00
20.11.2024	39.21	38.57	38.80	38.83	549,235.00
21.11.2024	39.64	39.13	39.25	39.38	452,438.00
22.11.2024	39.97	39.38	39.38	39.91	360,596.00
25.11.2024	40.78	40.14	40.14	40.33	915,132.00
26.11.2024	40.55	39.81	40.20	40.50	527,829.00
27.11.2024	40.91	40.05	40.77	40.16	332,658.00
29.11.2024	40.54	39.84	40.54	39.90	278,003.00
02.12.2024	39.90	39.31	39.90	39.36	1,217,219.00
03.12.2024	39.73	38.96	39.57	39.20	556,172.00
04.12.2024	39.37	38.70	39.23	39.29	531,335.00
05.12.2024	39.54	39.05	39.23	39.33	659,272.00
06.12.2024	39.47	38.78	39.40	38.97	493,578.00
09.12.2024	39.39	38.48	38.97	38.55	565,788.00
10.12.2024	38.34	37.36	38.29	37.80	668,704.00
11.12.2024	38.43	37.88	38.22	38.22	916,848.00
12.12.2024	38.77	37.87	38.46	38.10	576,530.00
13.12.2024	38.43	37.95	38.25	38.03	444,454.00
16.12.2024	38.32	37.81	38.02	38.28	654,715.00
17.12.2024	38.02	37.31	37.73	37.52	799,546.00
18.12.2024	37.68	35.53	37.68	35.76	900,544.00
19.12.2024	36.54	35.86	36.25	36.02	652,047.00
20.12.2024	36.97	35.69	35.84	36.78	1,833,632.00
23.12.2024	37.01	36.40	36.41	36.97	425,562.00
24.12.2024	37.16	36.85	36.89	37.13	360,625.00
26.12.2024	37.76	37.06	37.10	37.67	299,174.00
27.12.2024	37.79	36.96	37.24	37.29	349,621.00
30.12.2024	37.47	36.69	36.93	37.17	424,192.00
31.12.2024	37.60	37.18	37.37	37.21	443,898.00
06.01.2025	37.94	37.19	37.52	37.27	429,490.00
07.01.2025	37.48	36.80	37.33	37.03	611,389.00
08.01.2025	37.23	36.42	36.93	37.13	544,086.00
10.01.2025	36.44	35.69	36.44	35.99	451,401.00
13.01.2025	36.56	35.71	35.74	36.51	499,462.00
14.01.2025	37.65	36.68	36.70	37.61	510,331.00
15.01.2025	38.62	38.17	38.56	38.28	388,084.00
16.01.2025	38.69	38.19	38.22	38.57	442,410.00
17.01.2025	39.00	38.71	38.78	38.78	356,783.00
21.01.2025	39.38	38.86	38.91	39.28	358,862.00
22.01.2025	39.24	38.82	39.19	39.07	444,926.00
23.01.2025	39.22	38.76	38.95	38.84	503,641.00
24.01.2025	39.12	38.69	38.71	38.86	444,509.00
27.01.2025	39.53	38.94	39.00	39.40	375,661.00
28.01.2025	40.31	39.14	39.14	39.79	361,637.00
29.01.2025	40.45	39.44	39.44	39.92	347,592.00
30.01.2025	40.63	39.97	40.34	40.14	492,038.00
31.01.2025	40.55	39.81	39.94	39.94	553,362.00
03.02.2025	39.67	38.99	39.14	39.65	80,819.00
04.02.2025	39.96	39.25	39.25	39.39	484,118.00
05.02.2025	39.97	39.40	39.50	39.97	224,514.00
06.02.2025	40.26	39.52	40.20	40.02	579,546.00
07.02.2025	41.54	39.56	40.29	41.08	864,024.00
10.02.2025	41.47	40.72	41.00	41.16	707,432.00
11.02.2025	41.48	40.93	41.10	40.99	659,912.00
12.02.2025	41.08	40.44	40.87	40.59	560,543.00
13.02.2025	41.42	40.78	41.33	41.37	310,544.00
14.02.2025	42.02	41.38	41.53	41.42	837,643.00
18.02.2025	41.81	41.25	41.46	41.69	665,690.00
19.02.2025	41.80	41.19	41.53	41.50	587,941.00
20.02.2025	41.37	40.27	41.19	40.61	552,220.00
21.02.2025	41.00	39.65	41.00	39.79	602,124.00
24.02.2025	40.45	39.84	40.07	40.14	682,774.00
25.02.2025	40.72	40.05	40.50	40.24	677,369.00
26.02.2025	41.00	40.05	40.11	40.86	681,290.00
27.02.2025	41.71	41.06	41.07	41.27	615,341.00
28.02.2025	41.78	41.03	41.41	41.69	768,133.00
03.03.2025	42.41	41.40	41.79	41.72	621,269.00
04.03.2025	41.33	39.71	41.21	40.16	763,258.00
05.03.2025	41.06	40.00	40.19	40.74	857,293.00
06.03.2025	40.52	39.62	40.39	39.70	607,056.00
07.03.2025	39.93	38.68	39.44	39.62	612,872.00
10.03.2025	39.14	38.22	38.66	38.61	677,622.00
11.03.2025	39.48	38.20	38.59	38.92	702,381.00
12.03.2025	39.47	38.77	39.41	39.10	553,759.00
13.03.2025	39.66	38.72	39.37	38.79	425,527.00
14.03.2025	40.11	38.99	39.15	40.05	499,298.00
17.03.2025	41.47	40.02	40.15	41.37	926,928.00
18.03.2025	41.59	40.69	41.14	40.73	948,180.00
19.03.2025	41.59	40.57	40.57	41.27	943,557.00
20.03.2025	41.70	40.71	40.71	41.22	649,240.00
21.03.2025	41.25	40.51	40.91	40.99	3,744,332.00
24.03.2025	42.31	41.52	41.63	42.21	741,917.00
25.03.2025	42.77	41.88	42.26	42.26	632,553.00
26.03.2025	43.20	42.26	42.56	42.34	666,120.00
27.03.2025	42.45	41.81	42.35	42.27	561,231.00
28.03.2025	42.35	41.15	42.18	41.48	704,519.00
31.03.2025	42.05	40.99	41.21	41.65	891,113.00
01.04.2025	42.22	41.17	41.39	41.98	705,072.00
02.04.2025	42.51	41.36	41.36	42.37	505,539.00
03.04.2025	41.03	39.47	40.38	39.56	657,189.00
04.04.2025	38.08	35.91	37.73	36.80	994,118.00
07.04.2025	37.78	34.63	35.70	36.20	1,302,168.00
08.04.2025	38.40	35.53	37.83	36.12	964,209.00
09.04.2025	39.88	35.51	35.67	39.50	865,633.00
10.04.2025	38.40	36.19	38.00	36.51	1,244,580.00
11.04.2025	36.87	35.51	36.40	36.79	820,900.00
14.04.2025	38.28	37.02	37.45	37.85	672,249.00
15.04.2025	38.60	37.98	37.98	38.16	521,915.00
16.04.2025	38.60	37.72	38.18	38.08	567,260.00
17.04.2025	38.85	38.24	38.24	38.28	602,211.00
21.04.2025	38.29	36.79	38.02	37.16	471,911.00
22.04.2025	38.80	37.58	37.72	38.63	454,817.00
23.04.2025	40.42	38.99	39.50	39.17	534,075.00
24.04.2025	39.92	38.84	38.86	39.76	501,508.00
25.04.2025	39.86	39.03	39.57	39.60	438,958.00
28.04.2025	40.21	39.36	39.57	39.92	613,184.00
29.04.2025	38.68	36.61	37.35	38.01	1,827,301.00
30.04.2025	38.06	36.65	37.21	37.94	1,276,793.00
01.05.2025	38.08	36.98	37.70	37.12	1,145,236.00
02.05.2025	38.43	37.56	37.62	38.19	732,305.00
05.05.2025	38.19	37.32	37.62	37.35	854,089.00
06.05.2025	37.70	37.07	37.07	37.48	512,911.00
07.05.2025	38.07	37.48	37.72	37.73	732,326.00
08.05.2025	38.26	37.66	38.01	37.69	676,358.00
09.05.2025	38.10	37.63	37.88	37.79	520,123.00
12.05.2025	39.09	38.42	38.50	38.63	767,974.00
13.05.2025	39.15	38.63	38.81	38.66	535,971.00
14.05.2025	38.71	38.18	38.62	38.45	652,736.00
15.05.2025	38.81	38.47	38.47	38.75	546,307.00
16.05.2025	38.86	38.44	38.81	38.67	612,341.00
19.05.2025	38.90	38.43	38.44	38.77	499,102.00
20.05.2025	39.54	38.76	38.92	39.23	858,589.00
21.05.2025	39.16	37.74	38.82	37.78	532,651.00
22.05.2025	38.46	37.06	37.86	37.27	678,388.00
23.05.2025	37.40	36.65	36.65	37.14	498,753.00
27.05.2025	38.22	37.24	37.50	38.18	581,196.00
28.05.2025	38.19	37.40	38.04	37.45	604,025.00
29.05.2025	38.08	37.56	37.72	38.09	441,857.00
30.05.2025	38.19	37.74	37.98	37.96	615,966.00
02.06.2025	38.08	37.38	37.77	37.90	560,677.00
03.06.2025	38.28	37.35	37.88	38.20	446,667.00
04.06.2025	38.35	37.63	38.21	37.65	372,342.00
05.06.2025	38.02	37.40	37.71	37.86	562,874.00
06.06.2025	38.67	38.18	38.45	38.62	420,982.00
09.06.2025	39.00	37.71	38.68	38.17	718,715.00
10.06.2025	38.28	37.76	37.88	37.91	620,367.00
11.06.2025	38.20	37.36	37.87	37.49	1,017,433.00
12.06.2025	37.71	36.71	37.07	37.66	559,981.00
13.06.2025	37.38	36.70	37.12	36.88	622,231.00
16.06.2025	37.58	37.03	37.15	37.17	723,541.00
17.06.2025	37.15	36.59	36.83	36.91	761,590.00
18.06.2025	37.54	36.82	36.82	37.06	770,044.00
20.06.2025	37.65	37.15	37.38	37.51	2,248,601.00
23.06.2025	38.20	37.23	37.49	38.18	667,154.00
24.06.2025	38.64	37.65	38.64	37.67	702,014.00
25.06.2025	37.69	37.22	37.69	37.46	712,527.00
26.06.2025	38.32	37.51	37.64	38.31	512,758.00
27.06.2025	38.76	38.20	38.43	38.45	912,396.00
30.06.2025	38.71	38.40	38.56	38.58	712,751.00
01.07.2025	39.02	38.27	38.32	38.72	744,007.00
02.07.2025	38.78	37.57	38.70	37.86	794,496.00
03.07.2025	38.38	37.95	38.14	38.27	418,197.00
07.07.2025	38.35	37.34	38.05	37.49	601,986.00
08.07.2025	38.01	37.40	37.47	37.54	912,197.00
09.07.2025	37.90	36.60	37.80	36.75	631,787.00
10.07.2025	37.06	36.62	36.78	36.94	827,844.00
11.07.2025	36.72	36.25	36.70	36.33	513,214.00
14.07.2025	37.13	36.18	36.18	37.08	757,555.00
15.07.2025	37.15	36.10	37.00	36.15	752,863.00
16.07.2025	36.85	36.15	36.48	36.69	627,852.00
17.07.2025	37.65	36.48	36.48	37.60	930,185.00
18.07.2025	37.92	37.53	37.62	37.69	678,408.00
21.07.2025	37.90	37.07	37.66	37.14	605,768.00
22.07.2025	37.72	37.00	37.14	37.62	747,967.00
23.07.2025	37.99	37.44	37.89	37.51	753,534.00
24.07.2025	37.61	37.17	37.32	37.37	802,196.00
25.07.2025	37.83	37.28	37.45	37.82	658,913.00
28.07.2025	37.98	37.31	37.81	37.58	1,048,905.00
29.07.2025	38.19	36.94	37.80	36.98	1,764,194.00
30.07.2025	37.10	35.88	36.99	36.06	1,177,790.00
31.07.2025	37.12	35.82	35.82	36.84	1,026,808.00
01.08.2025	36.47	35.24	36.33	35.49	811,412.00
04.08.2025	35.90	35.53	35.63	35.84	670,906.00
05.08.2025	36.29	35.56	36.00	36.24	693,487.00
06.08.2025	37.10	36.35	36.37	36.88	665,653.00
07.08.2025	36.84	35.81	36.83	35.94	322,399.00
08.08.2025	36.71	36.05	36.15	36.50	595,171.00
11.08.2025	37.28	36.68	36.70	37.03	545,421.00
12.08.2025	37.77	37.27	37.38	37.72	498,178.00
13.08.2025	38.32	37.76	37.94	38.31	673,583.00
14.08.2025	38.17	37.75	38.17	38.08	455,217.00
15.08.2025	38.24	37.50	38.24	37.62	643,942.00
18.08.2025	37.78	37.36	37.47	37.77	613,700.00
19.08.2025	38.30	37.75	37.75	37.92	502,741.00
20.08.2025	38.96	38.21	38.23	38.70	986,239.00
21.08.2025	38.79	38.28	38.46	38.67	644,089.00
22.08.2025	39.81	38.72	39.03	39.62	658,291.00
25.08.2025	39.58	38.97	39.43	39.00	491,886.00
26.08.2025	39.28	38.73	38.77	39.25	880,880.00
27.08.2025	39.77	39.08	39.08	39.61	542,946.00
28.08.2025	39.81	39.14	39.81	39.42	409,867.00
29.08.2025	39.82	39.38	39.53	39.47	733,875.00
02.09.2025	39.17	38.66	39.01	39.14	496,047.00
03.09.2025	39.82	38.91	38.91	39.79	679,911.00
04.09.2025	40.41	39.81	40.00	40.41	700,835.00
05.09.2025	40.67	39.51	40.43	39.74	617,872.00
08.09.2025	39.78	38.99	39.74	39.71	622,606.00
09.09.2025	39.88	39.29	39.75	39.36	540,089.00
10.09.2025	39.44	38.94	39.33	39.23	601,944.00
11.09.2025	39.56	39.07	39.18	39.56	763,356.00
12.09.2025	39.58	39.18	39.28	39.25	621,445.00
15.09.2025	39.78	39.13	39.32	39.40	675,475.00
16.09.2025	39.50	38.32	39.25	38.52	775,739.00
17.09.2025	39.53	38.34	38.50	39.03	856,055.00
18.09.2025	39.75	38.99	39.08	39.59	307,409.00
19.09.2025	39.84	39.35	39.74	39.60	1,685,351.00
22.09.2025	39.88	39.29	39.53	39.79	443,295.00
23.09.2025	40.29	39.68	39.73	39.69	358,737.00
24.09.2025	39.94	39.27	39.89	39.43	352,529.00
25.09.2025	39.52	39.09	39.21	39.37	167,538.00
26.09.2025	40.14	39.49	39.58	40.07	178,226.00
29.09.2025	39.85	39.40	39.85	39.50	186,429.00
30.09.2025	39.76	39.15	39.37	39.58	219,130.00
01.10.2025	39.40	38.87	39.40	39.15	180,094.00
02.10.2025	39.33	38.85	39.13	39.23	156,945.00
03.10.2025	39.67	39.34	39.47	39.57	133,746.00
06.10.2025	39.95	39.40	39.70	39.59	155,312.00
07.10.2025	39.96	39.62	39.78	39.82	251,811.00
08.10.2025	40.07	39.63	40.05	39.97	186,149.00

צרו איתנו קשר *5988