גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.וי.אס הלת' > גרפים

עדכון אחרון 03.11.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.וי.אס הלת'

CVS Health

מניה CVS ניו-יורק USD

שער

78.455

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
30.10.2025 16:30	77.625	77.21	77.34	77.46	7,072,688.00
30.10.2025 17:00	77.365	76.74	77.365	77.085	5,976,953.00
30.10.2025 17:30	77.25	76.815	77.07	77.225	10,248,950.00
30.10.2025 18:00	78.23	77.045	77.2	78.23	12,450,934.00
30.10.2025 18:30	78.11	76.89	78.11	76.89	16,969,812.00
30.10.2025 19:00	77.03	76.8199	76.93	76.96	19,213,736.00
30.10.2025 19:30	77.12	76.835	76.96	76.925	25,685,631.00
30.10.2025 20:00	77.115	76.885	76.925	77.115	21,151,434.00
30.10.2025 20:30	77.095	76.77	77.035	76.92	23,820,215.00
30.10.2025 21:00	76.93	76.49	76.93	76.6	31,621,983.00
30.10.2025 21:30	76.889	76.55	76.635	76.715	26,557,793.00
31.10.2025 16:30	77.95	77.66	77.83	77.745	2,606,369.00
31.10.2025 17:00	77.745	77.49	77.665	77.57	2,730,929.00
31.10.2025 17:30	77.61	77.24	77.61	77.27	4,605,450.00
31.10.2025 18:00	77.26	76.82	77.26	76.92	5,905,090.00
31.10.2025 18:30	76.91	76.365	76.88	76.365	5,961,644.00
31.10.2025 19:00	76.51	76.2	76.36	76.51	9,228,888.00
31.10.2025 19:30	76.55	76.18	76.5	76.435	10,324,578.00
31.10.2025 20:00	77.175	76.34	76.5	77.175	11,351,169.00
31.10.2025 20:30	77.61	77.24	77.4505	77.525	15,210,845.00
31.10.2025 21:00	77.8369	77.39	77.51	77.77	19,399,250.00
31.10.2025 21:30	78.215	77.74	77.74	78.125	20,756,926.00
03.11.2025 16:30	78.44	77.44	78.2	78.44	486,046.00
03.11.2025 17:00	78.69	77.71	78.39	77.75	1,835,996.00
03.11.2025 17:30	78.22	77.6264	77.69	78.22	2,442,487.00
03.11.2025 18:00	78.36	78.0205	78.22	78.24	4,044,643.00
03.11.2025 18:30	78.43	78.0893	78.32	78.15	5,649,255.00
03.11.2025 19:00	78.26	78.03	78.12	78.04	8,723,548.00
03.11.2025 19:30	78.24	77.975	78.07	78.195	7,920,071.00
03.11.2025 20:00	78.25	78.12	78.205	78.2	10,306,140.00
03.11.2025 20:30	78.365	78.16	78.2	78.2	12,856,674.00
03.11.2025 21:00	78.29	78.05	78.22	78.06	12,871,111.00
03.11.2025 21:30	78.17	77.9602	78.12	78.08	9,828,735.00
03.11.2025 22:00	78.235	78.07	78.1	78.1	13,331,673.00
03.11.2025 22:30	78.5	78.13	78.13	78.441	12,293,935.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.11.2024	55.35	54.31	54.50	55.34	10,990,230.00
06.11.2024	63.33	60.82	61.70	61.61	28,328,590.00
07.11.2024	61.69	57.06	61.29	57.07	21,921,360.00
11.11.2024	56.43	55.16	55.58	55.81	11,539,670.00
12.11.2024	55.62	53.51	55.62	54.03	15,920,650.00
13.11.2024	54.63	53.68	53.89	54.27	8,037,262.00
14.11.2024	55.19	53.86	54.02	55.09	8,747,403.00
15.11.2024	55.06	52.71	54.99	53.19	16,658,910.00
18.11.2024	56.78	53.45	53.73	56.05	18,680,610.00
19.11.2024	56.71	55.28	55.57	55.77	11,452,370.00
20.11.2024	57.67	56.00	56.25	56.83	11,412,780.00
21.11.2024	57.15	56.40	56.80	57.10	7,064,046.00
22.11.2024	58.03	56.62	57.20	58.01	9,378,323.00
25.11.2024	60.29	58.89	59.00	60.08	15,515,600.00
26.11.2024	59.84	58.32	59.62	59.01	7,817,091.00
27.11.2024	60.13	58.89	58.98	59.96	7,591,638.00
29.11.2024	60.47	59.61	59.76	59.85	3,947,441.00
02.12.2024	59.75	58.60	59.70	59.08	11,491,900.00
03.12.2024	60.05	59.03	59.92	59.19	9,005,889.00
04.12.2024	59.35	57.78	59.00	58.05	7,819,497.00
05.12.2024	58.28	56.47	58.14	56.86	9,030,456.00
06.12.2024	57.15	55.24	57.00	55.29	9,397,258.00
09.12.2024	56.27	54.95	55.13	56.07	11,335,250.00
10.12.2024	56.00	54.48	56.00	55.15	12,679,290.00
11.12.2024	54.84	51.73	54.50	51.76	17,697,780.00
12.12.2024	52.17	49.47	51.50	49.58	21,656,370.00
13.12.2024	49.94	48.01	49.14	49.37	16,819,140.00
16.12.2024	49.12	46.38	49.01	46.60	20,662,830.00
17.12.2024	46.29	43.93	45.97	44.04	29,266,470.00
18.12.2024	46.62	44.59	44.80	45.28	23,790,220.00
19.12.2024	45.29	43.60	44.29	43.78	22,599,720.00
20.12.2024	44.77	43.68	43.72	44.36	21,081,400.00
23.12.2024	44.38	43.56	44.35	44.14	15,518,410.00
24.12.2024	44.25	43.73	44.00	44.25	5,922,500.00
26.12.2024	45.69	44.01	44.14	44.92	11,265,260.00
27.12.2024	45.06	44.24	44.70	44.49	10,191,450.00
30.12.2024	44.43	43.65	44.24	43.94	12,147,500.00
31.12.2024	45.03	43.72	43.84	44.89	11,681,250.00
06.01.2025	47.17	45.69	46.08	45.82	16,451,020.00
07.01.2025	46.82	45.57	46.32	45.78	10,240,220.00
08.01.2025	46.17	44.92	45.65	46.01	12,580,400.00
10.01.2025	48.10	46.34	46.42	48.01	16,678,960.00
13.01.2025	51.77	49.52	50.35	51.52	25,626,970.00
14.01.2025	52.08	50.14	51.50	51.57	16,606,350.00
15.01.2025	52.28	51.42	51.81	52.14	10,790,340.00
16.01.2025	52.15	50.63	51.43	51.96	13,698,670.00
17.01.2025	52.89	51.79	52.23	52.62	13,343,460.00
21.01.2025	53.27	52.21	52.94	53.15	9,953,685.00
22.01.2025	53.50	52.34	52.75	52.99	10,651,300.00
23.01.2025	54.61	52.69	53.52	53.82	13,343,690.00
24.01.2025	54.93	53.28	53.59	54.55	13,087,780.00
27.01.2025	56.77	55.00	55.00	56.20	9,302,069.00
28.01.2025	57.62	56.00	56.06	57.33	14,016,790.00
29.01.2025	58.46	56.79	57.49	56.90	11,482,330.00
30.01.2025	57.04	55.32	56.63	56.82	10,974,880.00
31.01.2025	57.32	55.76	56.75	56.48	10,819,520.00
03.02.2025	56.65	55.25	56.08	56.48	3,147,841.00
04.02.2025	56.55	55.25	55.51	56.35	7,862,485.00
05.02.2025	56.41	55.33	56.39	55.51	3,764,684.00
06.02.2025	55.98	53.84	55.78	54.24	14,967,660.00
07.02.2025	54.81	53.90	54.54	54.01	5,829,861.00
10.02.2025	54.42	53.36	54.39	54.29	10,094,910.00
11.02.2025	55.94	54.06	54.56	55.00	12,546,000.00
12.02.2025	64.11	60.50	60.61	63.22	36,481,740.00
13.02.2025	67.06	63.56	63.86	67.03	13,076,430.00
14.02.2025	66.99	65.58	66.89	65.83	10,122,900.00
18.02.2025	66.89	64.51	64.85	65.57	10,136,700.00
19.02.2025	67.17	65.31	65.80	66.40	9,543,401.00
20.02.2025	66.31	64.99	66.25	65.09	8,450,445.00
21.02.2025	65.29	62.02	62.88	63.48	13,955,520.00
24.02.2025	64.10	62.60	63.58	63.02	8,149,710.00
25.02.2025	63.93	62.13	63.02	63.66	10,285,600.00
26.02.2025	64.06	62.59	63.60	63.86	6,549,283.00
27.02.2025	65.03	63.76	64.03	64.48	8,239,105.00
28.02.2025	65.90	64.20	64.28	65.72	10,474,560.00
03.03.2025	66.36	64.32	65.76	64.90	7,067,486.00
04.03.2025	65.41	64.02	64.33	64.22	7,076,840.00
05.03.2025	66.40	64.02	64.20	65.95	6,593,156.00
06.03.2025	66.10	64.49	65.80	65.25	5,962,895.00
07.03.2025	67.09	64.00	64.41	66.33	7,722,326.00
10.03.2025	66.98	65.02	65.68	65.23	8,336,789.00
11.03.2025	65.82	64.66	65.63	64.98	7,300,845.00
12.03.2025	66.33	64.44	64.74	64.84	8,278,329.00
13.03.2025	67.04	64.40	64.40	65.75	7,689,695.00
14.03.2025	67.25	65.46	66.35	65.68	9,003,635.00
17.03.2025	67.10	65.52	65.59	66.65	6,859,178.00
18.03.2025	68.10	66.33	66.65	67.57	11,774,500.00
19.03.2025	68.14	66.92	67.85	67.84	5,632,206.00
20.03.2025	68.87	67.62	67.93	68.64	7,201,190.00
21.03.2025	68.69	67.01	68.46	67.05	18,107,100.00
24.03.2025	68.50	67.25	67.57	67.57	11,328,790.00
25.03.2025	67.99	65.89	67.99	66.48	7,536,589.00
26.03.2025	67.47	66.63	66.83	67.20	6,992,507.00
27.03.2025	68.07	66.81	67.06	67.59	6,038,677.00
28.03.2025	67.91	66.52	67.70	67.14	6,489,073.00
31.03.2025	68.20	66.66	66.82	67.75	7,363,778.00
01.04.2025	68.14	67.09	67.84	67.98	6,698,602.00
02.04.2025	68.17	67.17	67.51	68.07	5,677,259.00
03.04.2025	69.18	65.59	65.97	67.51	12,200,050.00
04.04.2025	66.98	63.49	65.62	63.66	13,237,460.00
07.04.2025	64.75	60.33	62.00	63.85	13,028,210.00
08.04.2025	71.45	66.90	71.11	67.63	23,872,570.00
09.04.2025	71.21	66.38	66.44	70.18	14,997,360.00
10.04.2025	70.89	68.34	69.68	68.97	14,968,800.00
11.04.2025	69.99	68.00	69.00	69.51	11,346,660.00
14.04.2025	70.02	68.82	70.00	69.20	9,942,618.00
15.04.2025	69.71	68.48	69.54	68.92	8,361,789.00
16.04.2025	69.81	68.20	69.21	68.55	6,894,840.00
17.04.2025	67.82	64.00	65.42	67.29	16,051,830.00
21.04.2025	67.44	64.45	67.30	65.17	9,696,663.00
22.04.2025	65.75	64.30	64.82	65.45	8,197,561.00
23.04.2025	66.43	64.82	65.52	65.57	10,463,530.00
24.04.2025	65.99	65.21	65.80	65.92	7,007,876.00
25.04.2025	65.99	64.93	65.87	65.33	4,959,411.00
28.04.2025	66.15	64.20	65.55	64.93	7,699,642.00
29.04.2025	65.41	64.42	64.88	65.03	9,299,589.00
30.04.2025	66.82	65.36	65.75	66.71	12,514,500.00
01.05.2025	72.51	69.27	72.50	69.45	20,868,180.00
02.05.2025	70.30	67.03	69.75	67.46	14,300,550.00
05.05.2025	68.28	66.91	68.23	67.10	10,648,960.00
06.05.2025	67.29	65.90	66.92	66.23	6,943,583.00
07.05.2025	67.16	65.84	66.31	66.78	9,277,490.00
08.05.2025	68.52	66.53	66.97	67.85	9,925,617.00
09.05.2025	67.76	66.81	67.73	66.97	4,572,711.00
12.05.2025	66.47	63.05	65.66	64.81	20,439,790.00
13.05.2025	62.81	60.30	62.69	60.50	19,038,790.00
14.05.2025	61.71	59.82	61.20	60.04	13,034,120.00
15.05.2025	60.48	58.35	59.98	60.47	11,207,020.00
16.05.2025	62.69	60.39	60.56	62.53	10,764,310.00
19.05.2025	63.18	62.18	62.53	62.78	7,829,347.00
20.05.2025	64.09	62.66	62.83	63.74	7,393,849.00
21.05.2025	63.24	62.04	62.71	62.11	6,060,526.00
22.05.2025	61.47	59.91	61.30	60.22	10,036,420.00
23.05.2025	60.88	59.66	60.62	60.83	7,993,967.00
27.05.2025	61.65	60.41	60.76	61.34	7,438,057.00
28.05.2025	63.37	61.75	62.00	62.45	9,149,602.00
29.05.2025	63.08	61.78	61.99	62.78	10,415,320.00
30.05.2025	64.57	62.18	62.91	64.04	13,305,710.00
02.06.2025	64.07	62.83	63.51	63.60	6,673,992.00
03.06.2025	64.02	62.85	63.49	63.59	6,145,529.00
04.06.2025	64.47	63.54	63.65	63.57	5,667,479.00
05.06.2025	64.14	62.60	63.87	63.08	6,598,457.00
06.06.2025	63.81	63.13	63.46	63.58	3,247,715.00
09.06.2025	64.31	63.55	63.79	63.86	3,682,938.00
10.06.2025	64.53	63.70	63.80	64.26	5,493,797.00
11.06.2025	65.75	64.11	64.27	65.72	7,420,456.00
12.06.2025	66.36	64.82	65.73	66.35	6,561,453.00
13.06.2025	67.77	66.10	66.17	67.46	7,559,889.00
16.06.2025	68.31	66.68	67.55	67.71	7,574,507.00
17.06.2025	68.60	66.67	67.73	67.09	5,651,729.00
18.06.2025	67.51	66.49	66.85	66.84	5,208,532.00
20.06.2025	67.50	66.54	66.98	66.57	11,827,300.00
23.06.2025	67.12	65.87	66.37	66.81	6,405,706.00
24.06.2025	68.21	66.54	66.73	67.58	10,265,930.00
25.06.2025	67.41	66.07	67.16	66.37	7,152,405.00
26.06.2025	68.54	66.72	66.80	68.14	8,091,974.00
27.06.2025	68.82	67.87	67.99	68.49	5,937,005.00
30.06.2025	69.17	68.25	68.68	68.98	6,021,588.00
01.07.2025	70.23	68.75	68.77	69.58	5,630,436.00
02.07.2025	69.11	66.54	68.89	66.60	10,812,850.00
03.07.2025	67.78	66.63	66.92	67.43	3,770,986.00
07.07.2025	67.43	65.96	67.20	66.68	6,400,130.00
08.07.2025	67.40	66.64	66.77	66.94	4,276,543.00
09.07.2025	67.17	65.58	67.01	66.66	6,329,742.00
10.07.2025	66.88	65.36	66.88	65.62	6,324,703.00
11.07.2025	65.24	64.21	65.10	64.78	6,840,629.00
14.07.2025	64.77	64.06	64.75	64.36	6,863,150.00
15.07.2025	64.67	63.28	64.48	63.94	5,951,953.00
16.07.2025	64.71	63.73	64.00	63.80	5,827,229.00
17.07.2025	63.88	62.48	63.25	63.30	7,351,010.00
18.07.2025	63.44	61.50	63.35	61.96	8,608,868.00
21.07.2025	62.55	61.53	62.55	61.64	6,995,367.00
22.07.2025	62.20	60.86	61.09	61.08	6,680,527.00
23.07.2025	62.04	60.97	61.34	61.85	5,432,459.00
24.07.2025	61.65	58.50	61.65	58.75	12,413,920.00
25.07.2025	61.17	59.44	59.61	60.70	10,875,760.00
28.07.2025	61.13	59.35	60.56	59.64	8,949,161.00
29.07.2025	60.94	58.99	59.80	60.00	11,022,570.00
30.07.2025	62.88	61.00	61.70	62.30	15,263,600.00
31.07.2025	66.92	61.23	65.51	62.10	27,401,490.00
01.08.2025	62.70	61.19	62.32	62.47	11,374,390.00
04.08.2025	62.44	61.42	62.02	61.45	7,858,705.00
05.08.2025	64.03	61.35	61.45	63.42	8,466,582.00
06.08.2025	63.90	62.52	63.13	63.52	5,288,643.00
07.08.2025	63.83	62.55	63.63	63.58	3,825,039.00
08.08.2025	65.62	63.30	63.54	65.54	6,411,324.00
11.08.2025	66.25	64.74	65.63	64.88	5,554,071.00
12.08.2025	65.70	64.32	64.76	65.51	4,713,777.00
13.08.2025	66.34	65.26	65.81	65.90	5,684,666.00
14.08.2025	67.16	66.24	66.61	66.73	5,812,194.00
15.08.2025	69.13	67.42	68.20	68.60	8,251,258.00
18.08.2025	71.04	69.40	70.28	70.17	9,239,475.00
19.08.2025	71.08	69.81	69.96	70.97	5,230,900.00
20.08.2025	71.36	70.65	71.01	70.82	4,978,693.00
21.08.2025	72.12	70.55	70.89	71.43	7,048,953.00
22.08.2025	72.30	71.10	71.82	71.30	6,980,767.00
25.08.2025	71.64	70.40	71.34	71.21	4,619,784.00
26.08.2025	71.79	71.06	71.25	71.55	5,329,270.00
27.08.2025	72.09	71.57	71.63	71.93	3,585,178.00
28.08.2025	72.30	71.11	71.97	72.14	5,193,053.00
29.08.2025	73.23	72.16	72.24	73.15	6,390,864.00
02.09.2025	74.53	72.88	72.98	74.09	8,985,259.00
03.09.2025	74.45	72.86	74.09	73.32	6,699,364.00
04.09.2025	73.90	72.91	73.42	73.69	4,991,935.00
05.09.2025	74.49	73.06	73.38	73.78	5,073,594.00
08.09.2025	73.99	69.60	73.83	70.26	13,316,520.00
09.09.2025	73.05	70.72	71.56	71.75	10,567,270.00
10.09.2025	74.00	71.96	72.07	73.97	10,665,400.00
11.09.2025	75.00	73.28	73.83	74.67	9,972,825.00
12.09.2025	75.55	74.42	74.42	74.98	6,400,654.00
15.09.2025	75.00	72.51	74.95	73.46	5,612,423.00
16.09.2025	73.73	72.39	73.45	73.48	6,581,287.00
17.09.2025	74.84	73.51	73.67	74.00	4,255,924.00
18.09.2025	74.45	73.18	73.73	74.39	2,283,508.00
19.09.2025	76.24	74.49	74.72	75.46	3,151,692.00
22.09.2025	75.71	73.80	74.29	75.60	2,268,524.00
23.09.2025	76.92	74.91	75.11	76.50	3,193,510.00
24.09.2025	77.34	76.04	76.64	76.38	2,800,356.00
25.09.2025	76.78	75.64	76.73	74.61	3,680,904.00
26.09.2025	75.94	74.53	75.08	75.78	2,403,530.00
29.09.2025	75.85	74.09	75.40	75.60	2,108,272.00
30.09.2025	75.83	73.86	75.20	75.40	3,342,021.00
01.10.2025	77.54	75.28	75.33	76.86	5,347,437.00
02.10.2025	77.76	76.27	76.39	77.44	2,267,348.00
03.10.2025	79.19	77.11	77.36	77.49	3,543,298.00
06.10.2025	77.69	76.58	77.02	76.84	2,892,858.00
07.10.2025	77.90	76.65	77.46	77.13	1,848,284.00
08.10.2025	77.91	75.63	77.18	76.95	2,402,144.00
09.10.2025	77.59	76.53	77.27	76.75	1,990,329.00
10.10.2025	78.99	77.38	78.01	77.91	4,347,825.00
13.10.2025	79.68	77.39	77.45	78.45	5,541,769.00
14.10.2025	79.94	77.80	78.30	79.68	6,163,497.00
15.10.2025	81.93	79.85	79.98	80.69	3,119,942.00
16.10.2025	81.90	80.63	80.71	81.40	2,855,786.00
17.10.2025	82.88	81.01	81.30	82.53	2,854,087.00
20.10.2025	82.63	81.52	82.26	82.45	2,371,629.00
21.10.2025	83.52	82.11	82.45	83.02	3,139,633.00
22.10.2025	83.03	81.74	82.87	82.04	3,548,922.00
23.10.2025	81.63	80.51	81.21	81.06	2,996,192.00
24.10.2025	82.16	81.10	81.45	81.90	3,049,295.00
27.10.2025	82.56	80.88	81.33	82.45	2,748,344.00
28.10.2025	83.74	81.61	83.71	82.19	4,968,741.00
29.10.2025	85.15	80.33	82.32	80.69	7,361,333.00
30.10.2025	78.89	75.92	76.45	76.69	7,570,473.00
31.10.2025	78.22	76.12	76.72	78.15	5,291,803.00
03.11.2025	78.78	77.43	77.89	78.46	4,299,015.00

צרו איתנו קשר *5988