גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:19

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סינסינטי פיינשל

Cincinnati Financial

מניה CINF נאסד"ק USD

שער

146.575

שינוי

-1.36%

שינוי ב USD

-2.01

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	148.54	148.54	148.54	148.54	0.00
16:50	148.58	148.58	148.58	148.58	8,399.00
17:00	148.685	148.685	148.685	148.685	11,561.00
17:10	148.215	148.215	148.215	148.215	9,983.00
17:20	147.95	147.95	147.95	147.95	4,533.00
17:30	147.63	147.63	147.63	147.63	7,791.00
17:40	147.73	147.73	147.73	147.73	3,213.00
17:50	147.31	147.31	147.31	147.31	4,998.00
18:00	147.47	147.47	147.47	147.47	10,318.00
18:10	147.39	147.39	147.39	147.39	7,088.00
18:20	147.06	147.06	147.06	147.06	4,358.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	148.1	147.35	147.86	147.58	173,913.00
03.07.2025 17:30	148.4158	147.745	147.745	148.12	182,221.00
03.07.2025 18:00	148.2352	147.8	148.21	148.06	273,785.00
03.07.2025 18:30	148.145	147.78	148.075	147.8892	210,680.00
03.07.2025 19:00	148.42	147.81	147.9333	148.42	319,356.00
03.07.2025 19:30	148.7	148.2	148.49	148.54	801,212.00
03.07.2025 20:00	148.59	148.59	148.59	148.59	70,212.00
03.07.2025 20:30	148.59	148.59	148.59	148.59	472,522.00
03.07.2025 21:00	148.59	148.59	148.59	148.59	472,522.00
03.07.2025 21:30	148.59	148.59	148.59	148.59	472,522.00
03.07.2025 22:00	148.59	148.59	148.59	148.59	472,522.00
03.07.2025 22:30	148.59	148.59	148.59	148.59	472,524.00
07.07.2025 16:30	148.685	148.11	148.55	148.53	86,033.00
07.07.2025 17:00	148.46	147.29	148.46	147.615	139,959.00
07.07.2025 17:30	147.73	147.16	147.73	147.64	169,846.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2024	117.65	116.45	116.47	116.68	390,492.00
09.07.2024	118.46	116.15	116.56	116.93	521,875.00
10.07.2024	119.16	117.21	117.22	119.10	557,065.00
11.07.2024	121.54	119.07	119.61	121.41	922,326.00
12.07.2024	123.54	121.65	122.22	122.36	629,910.00
15.07.2024	124.28	122.53	122.74	123.26	729,994.00
16.07.2024	125.96	123.57	123.71	125.13	626,315.00
17.07.2024	128.17	125.94	125.94	127.17	803,817.00
18.07.2024	128.23	125.79	126.59	126.01	571,790.00
19.07.2024	126.46	120.34	126.32	121.03	989,325.00
22.07.2024	-99.99	-99.99	121.85	121.41	0.00
23.07.2024	121.41	119.72	120.39	121.20	670,435.00
24.07.2024	121.95	119.79	121.95	120.03	754,928.00
25.07.2024	122.73	120.02	120.75	120.30	780,624.00
26.07.2024	125.76	115.43	116.00	123.96	889,459.00
29.07.2024	126.62	124.59	124.59	126.45	648,393.00
30.07.2024	130.57	127.27	127.45	130.18	1,072,455.00
31.07.2024	131.08	129.19	129.78	130.62	1,438,467.00
01.08.2024	132.69	127.13	131.25	129.94	1,713,273.00
02.08.2024	130.67	126.64	129.08	130.35	1,136,985.00
05.08.2024	129.14	125.02	129.14	125.82	832,336.00
06.08.2024	129.06	126.09	126.09	126.78	605,924.00
07.08.2024	128.41	125.87	127.10	126.27	651,009.00
08.08.2024	127.69	126.55	126.61	127.36	366,044.00
09.08.2024	128.27	126.45	127.23	128.18	296,725.00
12.08.2024	128.54	126.80	128.04	126.86	275,438.00
13.08.2024	128.60	126.65	127.77	128.47	411,959.00
14.08.2024	130.67	127.66	128.39	130.07	544,273.00
15.08.2024	131.21	129.31	130.77	129.87	332,404.00
16.08.2024	131.27	129.02	129.08	131.12	515,003.00
19.08.2024	131.98	131.13	131.14	131.32	216,794.00
20.08.2024	131.49	130.44	131.32	130.66	250,159.00
21.08.2024	132.00	130.23	131.60	131.04	236,653.00
22.08.2024	132.05	130.33	130.98	131.97	352,954.00
23.08.2024	133.12	131.75	132.61	132.81	200,253.00
26.08.2024	134.23	132.43	133.11	132.56	224,768.00
27.08.2024	133.71	132.59	132.94	133.60	339,549.00
28.08.2024	134.90	132.83	133.91	134.82	456,560.00
29.08.2024	135.92	133.53	135.00	135.61	372,031.00
30.08.2024	137.51	135.60	135.75	137.03	726,396.00
03.09.2024	138.42	136.42	136.79	137.57	528,571.00
04.09.2024	139.34	137.41	138.55	138.20	578,829.00
05.09.2024	139.15	135.67	138.91	136.34	465,966.00
06.09.2024	137.32	134.97	136.33	135.39	468,423.00
09.09.2024	138.49	133.88	136.14	137.47	840,626.00
10.09.2024	138.56	136.53	137.47	137.44	327,716.00
11.09.2024	137.13	132.22	136.85	133.97	597,652.00
12.09.2024	135.22	133.55	133.99	135.12	305,225.00
13.09.2024	136.37	134.84	135.62	135.82	315,044.00
16.09.2024	137.61	135.92	136.54	137.18	553,197.00
17.09.2024	137.61	135.92	136.38	136.17	761,318.00
18.09.2024	137.34	135.74	136.44	136.30	434,779.00
19.09.2024	137.65	134.35	136.96	135.77	384,412.00
20.09.2024	135.86	134.43	135.32	134.63	1,463,830.00
23.09.2024	136.29	134.70	135.46	136.23	383,298.00
24.09.2024	136.60	134.68	136.23	136.19	291,195.00
25.09.2024	137.26	135.10	137.26	135.22	401,967.00
26.09.2024	136.21	134.18	135.68	134.96	412,717.00
27.09.2024	136.26	135.00	135.19	135.64	364,625.00
30.09.2024	136.42	134.00	136.01	136.12	601,723.00
01.10.2024	137.93	135.01	136.41	137.28	515,910.00
02.10.2024	137.71	136.47	137.28	136.70	279,684.00
03.10.2024	136.32	135.20	136.29	135.74	240,699.00
04.10.2024	138.92	135.50	136.00	138.72	420,518.00
07.10.2024	138.94	132.13	138.78	132.86	561,415.00
08.10.2024	135.20	133.82	133.82	133.88	498,174.00
09.10.2024	135.55	133.60	133.67	134.69	392,187.00
10.10.2024	137.01	134.24	136.28	135.01	480,919.00
11.10.2024	137.47	135.46	135.85	136.39	489,132.00
14.10.2024	137.00	135.06	136.35	136.88	416,093.00
15.10.2024	138.98	136.64	136.71	136.80	515,346.00
16.10.2024	138.74	136.58	136.61	138.22	587,990.00
17.10.2024	141.83	139.81	140.50	141.30	1,007,657.00
18.10.2024	141.68	139.93	140.96	141.40	625,601.00
21.10.2024	142.25	139.68	141.53	140.17	452,101.00
22.10.2024	139.64	137.03	139.51	138.60	428,273.00
23.10.2024	139.22	137.33	138.24	138.88	373,585.00
24.10.2024	139.52	137.88	139.10	138.24	616,406.00
25.10.2024	141.91	137.82	139.59	141.25	857,205.00
28.10.2024	144.82	141.67	142.11	144.49	866,605.00
29.10.2024	145.33	141.31	144.61	142.00	670,602.00
30.10.2024	143.85	141.96	141.96	143.44	543,554.00
31.10.2024	143.85	140.76	143.31	140.83	1,067,871.00
04.11.2024	140.79	137.65	140.29	138.19	551,085.00
05.11.2024	140.60	138.13	138.18	140.37	392,084.00
06.11.2024	150.96	147.84	149.00	149.68	868,225.00
07.11.2024	148.95	146.45	148.71	147.12	489,525.00
11.11.2024	152.30	149.38	149.78	151.17	411,960.00
12.11.2024	152.21	150.40	150.70	151.18	358,445.00
13.11.2024	151.74	149.17	149.17	150.78	371,663.00
14.11.2024	150.70	148.74	150.70	149.55	639,039.00
15.11.2024	151.95	149.51	150.01	151.78	760,208.00
18.11.2024	152.85	150.82	151.60	152.13	420,188.00
19.11.2024	150.75	148.90	149.91	150.58	319,937.00
20.11.2024	151.99	150.19	151.38	151.62	403,400.00
21.11.2024	155.25	151.77	152.71	154.85	478,011.00
22.11.2024	156.87	154.31	154.36	156.47	391,490.00
25.11.2024	159.75	157.41	157.86	159.42	876,383.00
26.11.2024	159.81	158.59	159.42	159.61	468,646.00
27.11.2024	161.74	159.90	160.15	160.16	433,562.00
29.11.2024	160.76	159.01	160.46	159.83	361,208.00
02.12.2024	160.03	156.56	159.92	157.58	547,808.00
03.12.2024	158.54	156.24	158.54	156.49	473,383.00
04.12.2024	156.88	155.00	156.44	156.30	338,353.00
05.12.2024	158.02	156.26	156.82	157.16	531,498.00
06.12.2024	157.75	155.23	156.97	156.03	332,210.00
09.12.2024	156.12	152.81	155.85	153.65	361,924.00
10.12.2024	153.03	148.81	152.70	149.83	775,243.00
11.12.2024	152.00	149.04	150.19	151.68	578,004.00
12.12.2024	153.39	151.34	152.56	152.16	490,655.00
13.12.2024	153.54	151.60	152.63	152.22	455,433.00
16.12.2024	153.99	152.06	153.16	152.29	818,742.00
17.12.2024	151.16	147.14	151.06	147.80	760,616.00
18.12.2024	148.36	142.88	146.72	143.00	861,302.00
19.12.2024	144.44	141.67	142.71	142.23	680,066.00
20.12.2024	144.85	141.03	141.35	144.57	2,881,063.00
23.12.2024	144.48	142.04	143.84	142.90	652,085.00
24.12.2024	145.27	142.73	142.96	145.27	274,313.00
26.12.2024	145.65	143.97	145.07	145.31	315,514.00
27.12.2024	145.42	143.10	144.18	144.05	386,685.00
30.12.2024	143.71	141.48	142.59	143.14	430,076.00
31.12.2024	144.18	143.04	143.44	143.70	329,498.00
06.01.2025	144.81	141.00	141.91	141.75	596,886.00
07.01.2025	143.34	140.80	141.99	142.31	483,661.00
08.01.2025	142.31	139.95	142.31	141.71	700,614.00
10.01.2025	139.21	132.99	139.19	135.58	1,151,808.00
13.01.2025	136.79	133.67	135.59	135.92	582,121.00
14.01.2025	139.58	136.04	136.13	139.49	614,720.00
15.01.2025	143.94	140.77	143.09	141.24	679,850.00
16.01.2025	143.34	140.99	140.99	142.91	434,763.00
17.01.2025	144.12	140.50	143.66	140.66	607,823.00
21.01.2025	142.43	138.18	141.16	140.13	823,625.00
22.01.2025	141.64	137.88	141.11	138.01	775,349.00
23.01.2025	138.63	135.95	137.59	136.07	771,720.00
24.01.2025	137.33	135.52	135.52	137.24	392,548.00
27.01.2025	141.13	137.71	137.71	140.89	458,486.00
28.01.2025	141.18	138.71	140.75	139.42	509,842.00
29.01.2025	140.31	137.44	139.51	138.27	668,568.00
30.01.2025	140.03	138.20	139.21	139.04	571,536.00
31.01.2025	138.62	136.43	138.55	137.05	1,757,289.00
03.02.2025	137.30	134.05	137.07	136.67	157,747.00
04.02.2025	137.48	135.40	136.66	135.63	762,201.00
05.02.2025	136.87	135.38	136.35	136.79	233,814.00
06.02.2025	138.00	136.60	137.66	137.91	764,558.00
07.02.2025	138.76	136.46	138.08	136.96	632,354.00
10.02.2025	137.73	135.44	137.41	135.62	833,309.00
11.02.2025	145.14	138.50	141.51	139.43	1,374,158.00
12.02.2025	136.87	132.24	136.87	133.67	940,804.00
13.02.2025	137.08	133.81	134.00	136.37	526,246.00
14.02.2025	138.79	136.34	137.06	136.97	947,668.00
18.02.2025	137.04	135.60	136.97	136.61	939,144.00
19.02.2025	137.50	134.92	136.51	136.43	641,723.00
20.02.2025	135.93	133.66	135.77	135.77	603,472.00
21.02.2025	136.85	134.90	135.83	135.14	468,571.00
24.02.2025	138.15	135.77	135.77	137.13	640,101.00
25.02.2025	140.47	137.56	137.76	139.94	853,575.00
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

צרו איתנו קשר *5988