גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סינסינטי פיינשל > גרפים

עדכון אחרון 20:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינסינטי פיינשל

Cincinnati Financial

מניה CINF נאסד"ק 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	161.43	161.43	161.43	161.43	0.00
16:50	160.51	160.51	160.51	160.51	2,813.00
17:00	160.595	160.595	160.595	160.595	3,820.00
17:10	160.85	160.85	160.85	160.85	7,518.00
17:20	161.145	161.145	161.145	161.145	7,214.00
17:30	161.425	161.425	161.425	161.425	3,911.00
17:40	161.38	161.38	161.38	161.38	3,116.00
17:50	161.21	161.21	161.21	161.21	6,218.00
18:00	161.065	161.065	161.065	161.065	12,217.00
18:10	161.21	161.21	161.21	161.21	3,682.00
18:20	161.31	161.31	161.31	161.31	1,990.00
18:30	161.53	161.53	161.53	161.53	2,669.00
18:40	162.0643	162.0643	162.0643	162.0643	2,675.00
18:50	162.15	162.15	162.15	162.15	2,667.00
19:00	162.56	162.56	162.56	162.56	3,605.00
19:10	162.74	162.74	162.74	162.74	4,383.00
19:20	162.705	162.705	162.705	162.705	1,177.00
19:30	162.84	162.84	162.84	162.84	4,242.00
19:40	162.97	162.97	162.97	162.97	3,639.00
19:50	163.39	163.39	163.39	163.39	2,617.00
20:00	163.3	163.3	163.3	163.3	4,146.00
20:10	163.45	163.45	163.45	163.45	2,421.00
20:20	163.35	163.35	163.35	163.35	3,081.00
20:30	163.29	163.29	163.29	163.29	6,559.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	161.985	160.76	161.6875	161.745	171,703.00
20.02.2026 17:30	161.84	160.66	161.84	160.72	195,683.00
20.02.2026 18:00	161.21	160.38	160.68	160.88	174,674.00
20.02.2026 18:30	161.27	160.74	160.76	161	233,577.00
20.02.2026 19:00	161.23	160.6701	161.13	161.125	404,476.00
20.02.2026 19:30	161.44	160.81	161.26	160.81	370,364.00
20.02.2026 20:00	161.0699	160.47	160.74	160.77	416,148.00
20.02.2026 20:30	161.24	160.82	160.82	161.1	298,651.00
20.02.2026 21:00	161.49	161.14	161.24	161.37	589,915.00
20.02.2026 21:30	161.641	161.39	161.54	161.641	667,973.00
20.02.2026 22:00	161.99	161.685	161.78	161.99	810,737.00
20.02.2026 22:30	163.03	161.71	162.075	163.03	1,609,136.00
23.02.2026 16:30	164.76	163.74	163.91	164.5	156,198.00
23.02.2026 17:00	164.46	162.64	164.24	162.88	213,546.00
23.02.2026 17:30	163.06	162.36	162.875	162.69	394,320.00
23.02.2026 18:00	162.72	162.14	162.72	162.43	383,577.00
23.02.2026 18:30	162.44	161.55	162.29	161.655	595,047.00
23.02.2026 19:00	161.99	161.54	161.7025	161.64	545,224.00
23.02.2026 19:30	161.645	161.25	161.47	161.345	525,250.00
23.02.2026 20:00	162.16	161.36	161.4	162.16	711,426.00
23.02.2026 20:30	162.43	161.88	162.325	162.29	826,645.00
23.02.2026 21:00	162.36	161.92	162.36	161.935	663,423.00
23.02.2026 21:30	162.16	161.69	161.84	162.16	1,233,631.00
23.02.2026 22:00	162.29	161.76	162.27	162.07	1,466,108.00
23.02.2026 22:30	162.1	160.91	162.1	160.91	3,237,973.00
24.02.2026 16:30	161.12	160.51	160.51	160.665	25,104.00
24.02.2026 17:00	160.21	159.27	160.21	159.46	78,659.00
24.02.2026 17:30	160.11	159.7105	159.78	160.06	143,853.00
24.02.2026 18:00	160.22	159.95	159.95	160.18	105,561.00
24.02.2026 18:30	160.34	159.95	160.1	160	228,035.00
24.02.2026 19:00	160.31	160.1	160.1	160.31	457,446.00
24.02.2026 19:30	160.39	160.05	160.315	160.24	505,266.00
24.02.2026 20:00	160.93	160.28	160.28	160.74	620,998.00
24.02.2026 20:30	161.23	160.61	160.695	160.61	1,031,875.00
24.02.2026 21:00	160.78	160.24	160.71	160.78	1,655,727.00
24.02.2026 21:30	160.79	160.01	160.765	160.12	2,222,335.00
24.02.2026 22:00	160.27	159.88	160.09	160.04	3,510,589.00
24.02.2026 22:30	160.96	159.985	160.075	160.76	5,400,777.00
25.02.2026 16:30	161.43	160.395	160.89	160.395	33,546.00
25.02.2026 17:00	161.505	160.45	160.56	161.415	101,866.00
25.02.2026 17:30	161.415	160.9901	161.415	161.075	147,306.00
25.02.2026 18:00	161.765	161.21	161.3	161.765	113,398.00
25.02.2026 18:30	162.61	161.875	161.91	162.6	208,074.00
25.02.2026 19:00	163.04	162.53	162.72	163.04	162,257.00
25.02.2026 19:30	163.39	162.97	163.06	163.3	169,728.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	141.12	139.45	140.21	140.18	673,073.00
27.02.2025	144.73	140.35	140.38	144.55	707,235.00
28.02.2025	147.95	145.25	145.82	147.81	961,595.00
03.03.2025	150.39	146.55	148.18	147.48	751,914.00
04.03.2025	148.23	143.13	147.86	143.26	963,982.00
05.03.2025	145.47	142.31	142.74	143.18	618,118.00
06.03.2025	142.13	140.06	141.93	140.77	820,964.00
07.03.2025	141.18	138.10	140.23	139.96	654,545.00
10.03.2025	142.17	137.67	139.40	138.46	640,972.00
11.03.2025	141.06	136.71	138.74	140.13	925,607.00
12.03.2025	141.67	137.38	140.18	139.96	1,168,338.00
13.03.2025	142.34	139.45	139.74	141.99	1,489,847.00
14.03.2025	145.57	141.95	142.66	145.39	1,238,605.00
17.03.2025	147.59	144.22	145.05	147.22	833,800.00
18.03.2025	147.60	145.82	147.15	145.88	1,156,570.00
19.03.2025	148.32	145.60	145.60	147.68	754,079.00
20.03.2025	147.99	145.20	146.86	146.22	845,363.00
21.03.2025	146.70	143.60	145.63	145.62	3,566,739.00
24.03.2025	146.46	144.42	145.51	145.67	600,212.00
25.03.2025	146.98	144.46	145.67	145.80	788,089.00
26.03.2025	148.04	145.54	146.30	146.49	601,193.00
27.03.2025	148.03	145.60	146.74	147.54	652,039.00
28.03.2025	149.02	145.28	147.54	145.55	593,781.00
31.03.2025	148.43	145.37	145.55	147.72	798,591.00
01.04.2025	148.69	145.66	147.73	147.45	532,967.00
02.04.2025	148.04	145.78	146.82	147.59	558,987.00
03.04.2025	146.61	142.99	144.03	144.70	926,372.00
04.04.2025	142.49	130.72	141.61	131.69	1,315,383.00
07.04.2025	132.43	123.58	129.04	126.60	1,126,355.00
08.04.2025	133.36	125.17	130.82	127.05	853,544.00
09.04.2025	135.21	123.01	125.16	134.63	1,382,681.00
10.04.2025	134.37	129.91	134.25	131.60	799,426.00
11.04.2025	132.01	128.03	131.41	131.09	841,985.00
14.04.2025	134.60	131.54	132.31	133.31	571,355.00
15.04.2025	135.11	132.92	133.51	133.33	430,376.00
16.04.2025	135.32	131.46	133.52	132.11	472,486.00
17.04.2025	133.79	131.59	133.01	132.24	463,623.00
21.04.2025	132.02	126.45	131.92	127.72	699,661.00
22.04.2025	133.35	129.55	129.92	132.95	567,213.00
23.04.2025	137.46	133.24	134.00	134.05	735,079.00
24.04.2025	135.92	132.37	133.57	135.36	517,403.00
25.04.2025	135.04	132.14	134.40	133.69	686,829.00
28.04.2025	136.39	133.48	133.81	135.87	906,985.00
29.04.2025	144.21	136.58	144.21	139.85	1,206,913.00
30.04.2025	139.90	135.86	139.45	139.21	979,289.00
01.05.2025	141.10	136.62	137.92	139.84	746,115.00
02.05.2025	144.08	140.47	141.07	143.58	522,885.00
05.05.2025	144.66	141.78	142.20	143.89	374,532.00
06.05.2025	145.27	142.68	143.07	144.92	487,152.00
07.05.2025	146.38	144.53	144.92	145.20	519,873.00
08.05.2025	148.29	145.40	146.28	146.67	441,757.00
09.05.2025	148.23	146.14	146.76	147.80	503,004.00
12.05.2025	150.07	146.91	150.07	150.00	578,839.00
13.05.2025	151.00	148.56	149.87	148.56	605,236.00
14.05.2025	148.38	145.10	147.98	146.30	515,826.00
15.05.2025	149.61	146.44	146.44	149.30	395,047.00
16.05.2025	150.89	148.82	149.30	150.86	627,495.00
19.05.2025	151.67	149.81	150.29	150.95	470,938.00
20.05.2025	150.98	149.90	150.32	150.17	384,273.00
21.05.2025	149.76	146.43	149.30	146.52	455,150.00
22.05.2025	146.72	144.27	146.52	145.30	531,670.00
23.05.2025	146.14	143.85	144.13	145.83	329,731.00
27.05.2025	149.53	146.13	147.59	149.47	448,364.00
28.05.2025	149.29	147.60	149.25	147.82	436,638.00
29.05.2025	150.00	147.58	147.86	149.97	459,028.00
30.05.2025	151.12	148.59	149.61	150.82	1,106,734.00
02.06.2025	151.60	148.16	150.57	151.60	537,198.00
03.06.2025	152.33	148.34	151.60	151.51	517,201.00
04.06.2025	151.51	149.72	151.51	149.76	480,323.00
05.06.2025	150.08	148.37	149.76	149.87	419,390.00
06.06.2025	152.01	150.15	151.00	151.03	350,110.00
09.06.2025	151.06	145.74	151.03	148.97	386,412.00
10.06.2025	148.48	146.40	148.19	147.05	396,681.00
11.06.2025	147.67	145.79	146.98	146.99	427,193.00
12.06.2025	148.27	146.26	146.67	148.25	438,329.00
13.06.2025	148.13	145.00	147.29	146.36	440,848.00
16.06.2025	148.10	146.01	146.59	146.70	728,959.00
17.06.2025	145.79	143.63	145.55	145.27	509,284.00
18.06.2025	147.19	145.34	145.43	145.67	498,597.00
20.06.2025	146.82	145.18	145.70	145.44	1,159,874.00
23.06.2025	147.29	144.45	144.83	147.24	590,929.00
24.06.2025	147.92	146.35	147.92	146.69	532,617.00
25.06.2025	146.69	143.37	146.69	143.72	478,750.00
26.06.2025	145.95	143.83	144.37	145.76	336,612.00
27.06.2025	146.63	144.62	145.37	146.23	908,241.00
30.06.2025	149.33	145.64	145.86	148.92	716,818.00
01.07.2025	150.04	148.37	148.57	149.38	542,718.00
02.07.2025	149.06	144.57	149.06	146.11	542,909.00
03.07.2025	148.70	145.44	146.41	148.59	472,524.00
07.07.2025	149.08	145.45	148.35	146.23	428,434.00
08.07.2025	147.21	145.43	145.96	146.09	539,378.00
09.07.2025	146.75	145.36	146.72	146.71	670,980.00
10.07.2025	148.34	145.44	146.50	147.86	456,454.00
11.07.2025	148.25	146.20	147.41	147.41	448,841.00
14.07.2025	149.58	147.20	147.34	149.26	340,728.00
15.07.2025	149.02	145.52	148.64	145.80	885,191.00
16.07.2025	147.95	145.00	146.47	147.73	479,479.00
17.07.2025	149.39	145.00	146.76	149.03	578,615.00
18.07.2025	151.07	148.34	149.85	150.73	699,331.00
21.07.2025	151.23	148.77	150.39	149.00	376,027.00
22.07.2025	151.26	148.99	149.59	151.00	382,637.00
23.07.2025	152.02	149.79	152.02	150.92	270,930.00
24.07.2025	150.07	146.33	150.04	147.87	659,136.00
25.07.2025	150.24	147.53	148.32	149.40	419,299.00
28.07.2025	149.52	147.07	149.06	147.10	828,443.00
29.07.2025	157.51	151.11	154.47	152.42	1,149,605.00
30.07.2025	153.33	148.93	153.26	149.51	884,922.00
31.07.2025	150.68	146.97	149.00	147.51	869,873.00
01.08.2025	146.79	143.87	146.79	146.19	694,649.00
04.08.2025	149.78	146.52	146.52	149.74	522,998.00
05.08.2025	151.14	149.50	150.39	150.43	569,210.00
06.08.2025	154.43	150.43	150.85	154.05	809,796.00
07.08.2025	154.45	150.79	154.45	151.47	526,822.00
08.08.2025	153.44	149.38	151.66	150.13	510,113.00
11.08.2025	151.85	149.21	150.50	149.88	365,487.00
12.08.2025	151.46	149.82	150.07	151.39	423,105.00
13.08.2025	154.31	151.10	151.43	154.01	495,831.00
14.08.2025	154.63	152.91	154.01	154.15	498,658.00
15.08.2025	155.44	150.54	155.35	151.06	760,775.00
18.08.2025	150.70	149.60	150.70	149.79	376,049.00
19.08.2025	152.41	150.11	150.11	152.38	542,879.00
20.08.2025	154.12	152.24	152.80	153.65	529,389.00
21.08.2025	153.91	152.88	153.19	152.96	342,303.00
22.08.2025	156.43	153.97	154.18	155.40	458,350.00
25.08.2025	156.00	153.29	155.40	153.31	327,626.00
26.08.2025	153.90	152.47	153.31	153.59	557,340.00
27.08.2025	154.47	153.04	153.04	154.01	470,540.00
28.08.2025	154.02	152.88	153.97	153.40	466,835.00
29.08.2025	154.71	153.40	153.59	153.60	373,916.00
02.09.2025	153.48	151.96	153.09	152.95	399,567.00
03.09.2025	153.70	152.05	152.05	153.53	271,650.00
04.09.2025	155.63	154.45	154.50	155.59	229,052.00
05.09.2025	155.97	152.38	155.78	153.36	333,269.00
08.09.2025	153.58	151.54	153.42	153.46	345,012.00
09.09.2025	154.78	153.07	153.07	153.69	407,397.00
10.09.2025	152.95	151.22	152.33	152.31	434,030.00
11.09.2025	156.90	152.18	152.51	156.76	395,249.00
12.09.2025	157.67	156.13	156.36	156.86	613,681.00
15.09.2025	157.65	154.65	157.15	155.13	294,216.00
16.09.2025	154.70	153.10	154.69	153.27	434,680.00
17.09.2025	156.36	152.98	153.05	154.48	405,903.00
18.09.2025	156.08	153.66	153.66	155.97	186,052.00
19.09.2025	156.64	154.27	156.48	156.14	1,033,710.00
22.09.2025	155.51	153.91	154.47	154.69	301,415.00
23.09.2025	156.03	154.05	154.05	154.45	141,362.00
24.09.2025	155.23	154.01	154.53	154.52	279,675.00
25.09.2025	156.57	154.12	154.83	154.42	308,012.00
26.09.2025	157.07	155.15	155.29	156.66	82,153.00
29.09.2025	157.31	155.87	157.04	156.37	336,674.00
30.09.2025	158.36	155.81	156.46	158.10	298,281.00
01.10.2025	160.34	157.31	157.50	159.99	201,608.00
02.10.2025	160.64	158.49	158.85	160.51	259,108.00
03.10.2025	164.03	160.51	160.51	163.29	274,214.00
06.10.2025	165.93	163.66	164.31	165.21	366,397.00
07.10.2025	166.90	165.00	165.21	165.69	322,903.00
08.10.2025	166.77	164.77	165.43	165.55	348,727.00
09.10.2025	166.18	161.06	165.61	161.68	412,644.00
10.10.2025	163.55	158.73	162.64	158.97	497,561.00
13.10.2025	159.66	157.34	159.00	157.88	369,457.00
14.10.2025	159.29	157.14	157.42	158.75	390,546.00
15.10.2025	159.53	155.52	158.56	156.35	482,057.00
16.10.2025	154.62	151.09	153.97	151.39	536,645.00
17.10.2025	154.43	151.72	151.72	153.02	488,367.00
20.10.2025	155.15	153.04	153.92	154.90	304,004.00
21.10.2025	156.87	153.52	154.06	156.29	395,754.00
22.10.2025	157.79	154.97	157.24	155.47	410,579.00
23.10.2025	156.50	154.93	155.66	155.72	266,951.00
24.10.2025	157.09	155.72	155.72	156.67	281,831.00
27.10.2025	158.34	156.51	156.74	157.64	476,217.00
28.10.2025	157.10	151.42	157.10	151.75	745,620.00
29.10.2025	152.27	150.00	150.70	151.83	624,338.00
30.10.2025	154.61	150.93	151.50	154.36	566,871.00
31.10.2025	155.63	152.75	152.95	154.59	839,054.00
03.11.2025	154.90	152.17	153.86	153.66	536,504.00
04.11.2025	157.40	153.82	153.85	157.39	417,486.00
05.11.2025	160.26	156.90	157.77	160.04	391,182.00
06.11.2025	161.87	160.10	160.19	161.38	385,345.00
07.11.2025	164.77	161.58	161.89	164.64	435,603.00
10.11.2025	167.09	163.68	164.24	166.40	343,619.00
11.11.2025	168.00	165.56	166.77	166.13	313,117.00
12.11.2025	168.20	165.49	165.72	166.89	274,227.00
13.11.2025	167.95	165.65	166.71	166.01	409,101.00
14.11.2025	166.54	163.74	166.14	163.90	395,999.00
17.11.2025	164.53	160.94	164.43	161.44	412,835.00
18.11.2025	164.15	161.00	161.82	162.37	407,920.00
19.11.2025	162.89	160.59	162.57	161.65	277,113.00
20.11.2025	164.95	162.71	162.90	163.66	284,168.00
21.11.2025	167.88	163.82	164.09	166.02	487,071.00
24.11.2025	167.47	164.65	165.49	166.71	686,180.00
25.11.2025	169.23	167.88	168.20	168.38	288,534.00
26.11.2025	169.86	167.96	168.26	168.48	624,790.00
28.11.2025	169.41	167.22	169.25	167.59	219,035.00
01.12.2025	168.60	165.49	166.85	166.03	361,223.00
02.12.2025	166.81	163.52	166.03	163.77	518,491.00
03.12.2025	164.56	161.66	163.77	162.83	310,969.00
04.12.2025	164.15	162.41	162.78	163.01	185,201.00
05.12.2025	162.78	161.08	162.41	162.30	214,054.00
08.12.2025	162.22	160.42	162.20	161.30	349,738.00
09.12.2025	163.09	161.37	161.40	161.49	276,485.00
10.12.2025	163.82	161.04	161.29	162.62	911,199.00
11.12.2025	166.36	163.08	163.08	165.02	399,553.00
12.12.2025	167.35	164.74	166.37	165.86	281,751.00
15.12.2025	167.64	165.36	166.80	167.07	407,487.00
16.12.2025	168.10	163.35	167.97	165.42	554,033.00
17.12.2025	167.29	164.39	165.37	167.11	492,954.00
18.12.2025	168.22	166.45	166.73	167.91	369,471.00
19.12.2025	168.08	166.34	167.76	167.29	953,404.00
22.12.2025	168.17	164.93	165.78	166.96	238,041.00
23.12.2025	167.59	165.74	166.96	165.78	443,569.00
24.12.2025	166.65	164.96	165.78	165.87	177,800.00
26.12.2025	166.48	164.42	166.48	164.79	214,270.00
29.12.2025	165.48	164.31	165.18	164.99	445,771.00
30.12.2025	165.28	164.24	164.54	164.95	283,649.00
31.12.2025	164.68	162.93	164.59	163.32	374,937.00
02.01.2026	163.32	160.38	163.32	161.49	418,491.00
05.01.2026	163.28	159.30	160.24	161.96	508,013.00
06.01.2026	162.68	159.58	161.52	162.12	343,754.00
07.01.2026	163.48	160.48	161.65	163.04	478,498.00
08.01.2026	166.23	163.02	163.29	165.19	465,994.00
09.01.2026	166.11	162.70	165.19	162.99	461,709.00
12.01.2026	164.78	161.66	162.66	163.63	316,638.00
13.01.2026	164.50	160.59	163.33	161.01	474,866.00
14.01.2026	163.80	161.22	161.22	163.68	458,526.00
15.01.2026	165.48	162.90	164.09	163.37	347,583.00
16.01.2026	163.18	161.76	163.05	162.18	546,967.00
20.01.2026	163.00	160.35	162.30	160.81	540,358.00
21.01.2026	162.75	160.50	160.98	161.78	423,114.00
22.01.2026	161.57	157.56	161.57	158.15	622,005.00
23.01.2026	157.89	155.14	157.06	157.03	420,095.00
26.01.2026	159.51	157.42	157.92	157.98	574,406.00
27.01.2026	158.10	155.72	158.00	157.86	376,547.00
28.01.2026	159.35	156.57	157.31	158.40	430,582.00
29.01.2026	161.09	157.73	159.44	158.19	1,106,072.00
30.01.2026	161.05	156.77	158.19	160.89	522,804.00
02.02.2026	162.86	160.91	161.56	162.48	531,190.00
03.02.2026	165.13	161.08	161.93	163.84	469,605.00
04.02.2026	169.82	164.83	164.95	168.95	422,201.00
05.02.2026	172.73	169.49	169.54	171.50	450,532.00
06.02.2026	174.27	172.27	172.50	172.65	431,462.00
09.02.2026	174.00	167.82	173.74	168.70	584,051.00
10.02.2026	166.95	158.91	164.42	163.09	748,302.00
11.02.2026	164.55	161.68	162.88	163.46	563,783.00
12.02.2026	165.81	162.13	163.76	165.11	369,286.00
13.02.2026	164.90	162.05	163.78	162.77	615,478.00
17.02.2026	167.14	163.33	164.08	166.07	554,933.00
18.02.2026	166.01	162.37	165.56	163.25	330,186.00
19.02.2026	164.36	161.77	163.33	162.40	341,001.00
20.02.2026	163.60	160.38	163.13	163.00	1,114,617.00
23.02.2026	164.90	160.67	163.91	160.91	749,228.00
24.02.2026	161.26	159.27	160.49	160.73	890,976.00

צרו איתנו קשר *5988