גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קראון הולדינגס > גרפים

עדכון אחרון 28.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קראון הולדינגס

Crown Holdings

מניה CCK ניו-יורק USD

שער

101.48

שינוי

-1.46%

שינוי ב USD

-1.50

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	102.18	102.18	102.18	102.18	0.00
16:50	102.465	102.465	102.465	102.465	14,220.00
17:00	101.95	101.95	101.95	101.95	11,352.00
17:10	101.96	101.96	101.96	101.96	32,382.00
17:20	101.82	101.82	101.82	101.82	39,224.00
17:30	101.57	101.57	101.57	101.57	26,577.00
17:40	101.795	101.795	101.795	101.795	45,976.00
17:50	102.21	102.21	102.21	102.21	19,671.00
18:00	102.04	102.04	102.04	102.04	9,478.00
18:10	102.18	102.18	102.18	102.18	13,044.00
18:20	102.18	102.18	102.18	102.18	13,883.00
18:30	102.1	102.1	102.1	102.1	16,686.00
18:40	102.19	102.19	102.19	102.19	7,211.00
18:50	102.08	102.08	102.08	102.08	5,986.00
19:00	102.02	102.02	102.02	102.02	11,340.00
19:10	102.105	102.105	102.105	102.105	11,383.00
19:20	102.05	102.05	102.05	102.05	7,645.00
19:30	102.05	102.05	102.05	102.05	7,524.00
19:40	102.255	102.255	102.255	102.255	31,540.00
19:50	102.04	102.04	102.04	102.04	11,332.00
20:00	101.91	101.91	101.91	101.91	7,621.00
20:10	101.9817	101.9817	101.9817	101.9817	29,331.00
20:20	101.7601	101.7601	101.7601	101.7601	6,090.00
20:30	101.6055	101.6055	101.6055	101.6055	10,420.00
20:40	101.69	101.69	101.69	101.69	7,879.00
20:50	101.565	101.565	101.565	101.565	3,555.00
21:00	101.55	101.55	101.55	101.55	4,499.00
21:10	101.39	101.39	101.39	101.39	9,920.00
21:20	101.4689	101.4689	101.4689	101.4689	40,978.00
21:30	101.34	101.34	101.34	101.34	12,382.00
21:40	101.4624	101.4624	101.4624	101.4624	12,135.00
21:50	101.36	101.36	101.36	101.36	9,494.00
22:00	101.465	101.465	101.465	101.465	14,899.00
22:10	101.39	101.39	101.39	101.39	12,494.00
22:20	101.32	101.32	101.32	101.32	14,522.00
22:30	101.49	101.49	101.49	101.49	35,674.00
22:40	101.345	101.345	101.345	101.345	31,437.00
22:50	101.375	101.375	101.375	101.375	40,532.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.07.2025 17:00	105.14	104.5	104.7	104.6	438,268.00
23.07.2025 17:30	105.125	104.67	104.86	104.74	873,343.00
23.07.2025 18:00	105.39	104.81	104.81	105.15	1,432,682.00
23.07.2025 18:30	105.325	104.83	105.2	105.02	2,201,814.00
23.07.2025 19:00	105.375	105.06	105.06	105.375	2,756,447.00
23.07.2025 19:30	105.36	104.9	105.36	104.95	3,138,916.00
23.07.2025 20:00	104.94	104.67	104.82	104.68	2,999,875.00
23.07.2025 20:30	104.66	104.075	104.66	104.095	3,247,320.00
23.07.2025 21:00	104.48	104.12	104.145	104.42	4,462,077.00
23.07.2025 21:30	104.55	104.16	104.53	104.19	5,061,899.00
23.07.2025 22:00	104.62	104.08	104.08	104.56	5,419,010.00
23.07.2025 22:30	105.295	104.585	104.68	105.205	6,908,159.00
24.07.2025 16:30	105.98	105.41	105.505	105.705	44,382.00
24.07.2025 17:00	106.86	105.865	105.865	106.86	286,019.00
24.07.2025 17:30	106.72	105.455	106.62	105.455	904,829.00
24.07.2025 18:00	105.69	105.34	105.51	105.42	1,337,888.00
24.07.2025 18:30	105.43	105.09	105.415	105.12	1,654,514.00
24.07.2025 19:00	105.19	104.75	105.1466	104.805	1,610,942.00
24.07.2025 19:30	104.92	104.62	104.86	104.7	2,248,251.00
24.07.2025 20:00	104.84	104.53	104.61	104.61	2,739,366.00
24.07.2025 20:30	104.695	104.51	104.64	104.565	2,791,983.00
24.07.2025 21:00	104.68	104.4	104.49	104.41	4,038,283.00
24.07.2025 21:30	104.505	104.17	104.46	104.34	3,504,535.00
24.07.2025 22:00	104.69	104.29	104.35	104.585	5,709,120.00
24.07.2025 22:30	104.63	104.005	104.57	104.23	6,481,234.00
25.07.2025 16:30	104.37	103.08	104.12	103.32	114,465.00
25.07.2025 17:00	103.315	102.6	103.315	102.785	666,585.00
25.07.2025 17:30	103.005	102.59	102.95	102.595	815,151.00
25.07.2025 18:00	102.85	102.42	102.63	102.43	952,313.00
25.07.2025 18:30	102.65	102.31	102.495	102.58	1,382,173.00
25.07.2025 19:00	102.8	102.455	102.625	102.8	1,787,668.00
25.07.2025 19:30	102.89	102.69	102.755	102.82	2,289,269.00
25.07.2025 20:00	103.05	102.84	102.96	103.03	1,701,264.00
25.07.2025 20:30	103.075	102.92	103.07	103	2,699,361.00
25.07.2025 21:00	103.16	102.97	103.025	102.97	3,059,148.00
25.07.2025 21:30	103.06	102.9	102.96	102.9	2,955,656.00
25.07.2025 22:00	103.125	102.82	102.885	103.065	3,717,959.00
25.07.2025 22:30	103.12	102.85	102.99	102.96	4,564,664.00
28.07.2025 16:30	102.51	101.78	102.41	101.78	85,195.00
28.07.2025 17:00	102.015	101.57	101.93	101.775	497,649.00
28.07.2025 17:30	102.32	101.715	101.72	102.075	633,555.00
28.07.2025 18:00	102.28	102.08	102.095	102.15	758,855.00
28.07.2025 18:30	102.31	101.94	102.2086	102.14	730,341.00
28.07.2025 19:00	102.2403	102.04	102.08	102.2	1,007,528.00
28.07.2025 19:30	102.255	101.86	102.205	101.86	997,599.00
28.07.2025 20:00	102.015	101.59	102.01	101.66	1,334,816.00
28.07.2025 20:30	101.7339	101.47	101.7339	101.47	786,919.00
28.07.2025 21:00	101.58	101.26	101.58	101.37	1,502,707.00
28.07.2025 21:30	101.49	101.29	101.38	101.46	1,262,364.00
28.07.2025 22:00	101.51	101.29	101.465	101.455	2,144,079.00
28.07.2025 22:30	101.47	101.33	101.435	101.47	3,471,649.00

צרו איתנו קשר *5988