גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > כהן אנד סטירס > גרפים

עדכון אחרון 28.07.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית כהן אנד סטירס

Cohen & Steers

מניה CNS ניו-יורק USD

שער

74.33

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	74.33	74.33	74.33	74.33	0.00
16:40	75.06	75.06	75.06	75.06	0.00
16:50	74.855	74.855	74.855	74.855	744.00
17:00	74.52	74.52	74.52	74.52	1,180.00
17:10	74.595	74.595	74.595	74.595	1,379.00
17:20	74.963	74.963	74.963	74.963	800.00
17:30	74.535	74.535	74.535	74.535	1,300.00
17:40	74.67	74.67	74.67	74.67	1,283.00
17:50	74.645	74.645	74.645	74.645	616.00
18:00	74.735	74.735	74.735	74.735	957.00
18:10	74.68	74.68	74.68	74.68	1,029.00
18:20	74.985	74.985	74.985	74.985	430.00
18:30	74.86	74.86	74.86	74.86	1,987.00
18:40	74.79	74.79	74.79	74.79	1,019.00
18:50	74.925	74.925	74.925	74.925	3,184.00
19:00	75	75	75	75	1,208.00
19:10	75.13	75.13	75.13	75.13	1,596.00
19:20	75.105	75.105	75.105	75.105	2,350.00
19:30	75.1645	75.1645	75.1645	75.1645	911.00
19:40	75.1645	75.1645	75.1645	75.1645	704.00
19:50	74.89	74.89	74.89	74.89	1,271.00
20:00	74.78	74.78	74.78	74.78	839.00
20:10	74.78	74.78	74.78	74.78	269.00
20:20	74.59	74.59	74.59	74.59	2,566.00
20:30	74.715	74.715	74.715	74.715	603.00
20:40	74.68	74.68	74.68	74.68	485.00
20:50	74.68	74.68	74.68	74.68	125.00
21:00	74.55	74.55	74.55	74.55	1,751.00
21:10	74.53	74.53	74.53	74.53	1,514.00
21:20	74.53	74.53	74.53	74.53	399.00
21:30	74.45	74.45	74.45	74.45	1,020.00
21:40	74.42	74.42	74.42	74.42	2,461.00
21:50	74.48	74.48	74.48	74.48	922.00
22:00	74.4	74.4	74.4	74.4	1,207.00
22:10	74.415	74.415	74.415	74.415	2,567.00
22:20	74.32	74.32	74.32	74.32	3,362.00
22:30	74.03	74.03	74.03	74.03	7,881.00
22:40	74.085	74.085	74.085	74.085	4,397.00
22:50	74.14	74.14	74.14	74.14	7,520.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.07.2025 17:00	75.01	74.51	74.61	74.51	8,892.00
23.07.2025 17:30	75.335	74.68	74.92	75.18	17,710.00
23.07.2025 18:00	75.43	75.2	75.2	75.38	27,290.00
23.07.2025 18:30	75.705	75.4	75.4	75.59	19,020.00
23.07.2025 19:00	75.72	75.29	75.545	75.625	60,539.00
23.07.2025 19:30	75.74	75.47	75.47	75.74	37,012.00
23.07.2025 20:00	75.75	75.5	75.64	75.575	28,120.00
23.07.2025 20:30	75.455	75.17	75.415	75.337	48,188.00
23.07.2025 21:00	75.375	75.01	75.1801	75.0675	81,574.00
23.07.2025 21:30	75.2	74.98	74.98	75.015	185,293.00
23.07.2025 22:00	75.57	74.95	74.95	75.56	108,960.00
23.07.2025 22:30	75.61	75.22	75.35	75.435	256,501.00
24.07.2025 16:30	76.28	75.265	75.27	75.83	6,235.00
24.07.2025 17:00	76.98	76.1	76.48	76.575	35,780.00
24.07.2025 17:30	76.56	76.3701	76.435	76.4	61,490.00
24.07.2025 18:00	76.62	76.31	76.395	76.6	134,977.00
24.07.2025 18:30	76.905	76.6	76.6	76.72	55,060.00
24.07.2025 19:00	76.975	76.7	76.7	76.85	95,257.00
24.07.2025 19:30	76.74	76.55	76.74	76.6	58,902.00
24.07.2025 20:00	76.755	76.37	76.655	76.37	80,582.00
24.07.2025 20:30	76.57	76.37	76.37	76.48	62,095.00
24.07.2025 21:00	76.54	76.335	76.48	76.54	107,900.00
24.07.2025 21:30	76.67	76.4936	76.4936	76.67	67,339.00
24.07.2025 22:00	76.67	76.375	76.67	76.665	222,001.00
24.07.2025 22:30	76.74	76.22	76.69	76.36	297,129.00
25.07.2025 16:30	76.315	75.83	76.29	75.85	5,057.00
25.07.2025 17:00	75.8	75.12	75.8	75.12	12,842.00
25.07.2025 17:30	75.57	75.05	75.05	75.23	11,127.00
25.07.2025 18:00	75.23	74.72	75.23	74.94	14,237.00
25.07.2025 18:30	74.935	74.6872	74.935	74.6872	4,190.00
25.07.2025 19:00	75.68	75.09	75.09	75.68	21,003.00
25.07.2025 19:30	76.03	75.755	75.78	76.005	27,991.00
25.07.2025 20:00	75.99	75.65	75.97	75.75	38,543.00
25.07.2025 20:30	75.75	75.29	75.75	75.395	70,497.00
25.07.2025 21:00	75.44	75.44	75.44	75.44	68,052.00
25.07.2025 21:30	75.53	75.39	75.42	75.53	46,406.00
25.07.2025 22:00	75.35	74.93	75.315	75.165	80,461.00
25.07.2025 22:30	75.425	75.13	75.285	75.13	143,294.00
28.07.2025 16:30	75.295	74.5	75.295	74.5	1,332.00
28.07.2025 17:00	74.963	74.51	74.595	74.67	2,756.00
28.07.2025 17:30	74.735	74.645	74.645	74.68	2,135.00
28.07.2025 18:00	74.985	74.86	74.965	74.87	4,397.00
28.07.2025 18:30	75	74.79	74.79	75	5,963.00
28.07.2025 19:00	75.215	75.105	75.215	75.1645	9,722.00
28.07.2025 19:30	74.89	74.78	74.89	74.78	5,735.00
28.07.2025 20:00	74.79	74.47	74.79	74.68	16,735.00
28.07.2025 20:30	74.61	74.53	74.61	74.53	7,151.00
28.07.2025 21:00	74.475	74.45	74.45	74.475	7,776.00
28.07.2025 21:30	74.48	74.33	74.475	74.33	14,271.00
28.07.2025 22:00	74.415	74.03	74.415	74.065	42,968.00
28.07.2025 22:30	74.355	74.0355	74.083	74.32	131,104.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.07.2024	85.57	83.84	84.78	84.39	200,832.00
31.07.2024	87.77	83.63	84.77	85.82	163,115.00
01.08.2024	86.60	82.60	86.11	84.28	201,512.00
02.08.2024	82.80	80.40	81.73	82.78	184,369.00
05.08.2024	82.39	77.76	78.71	81.00	232,678.00
06.08.2024	83.21	81.24	81.38	82.84	187,976.00
07.08.2024	84.83	81.43	84.27	81.61	254,409.00
08.08.2024	83.97	81.93	82.84	83.22	150,008.00
09.08.2024	83.66	82.65	83.54	83.66	115,350.00
12.08.2024	83.64	81.71	83.64	82.02	158,601.00
13.08.2024	84.05	82.01	83.09	83.50	134,639.00
14.08.2024	84.09	82.62	84.09	83.27	90,166.00
15.08.2024	85.64	83.83	85.00	84.11	144,235.00
16.08.2024	85.11	83.81	83.92	84.68	111,173.00
19.08.2024	85.68	84.28	84.63	85.48	120,746.00
20.08.2024	85.47	83.85	85.24	84.51	94,540.00
21.08.2024	85.00	83.49	84.70	84.60	94,673.00
22.08.2024	85.81	84.44	84.44	85.28	105,720.00
23.08.2024	89.61	85.01	85.61	88.51	195,672.00
26.08.2024	89.64	87.33	88.97	87.50	179,575.00
27.08.2024	87.43	86.36	87.12	87.03	114,978.00
28.08.2024	88.22	85.98	87.02	86.43	179,540.00
29.08.2024	88.12	86.37	86.81	87.82	160,756.00
30.08.2024	89.66	87.69	87.82	89.36	157,165.00
03.09.2024	89.44	86.95	88.72	87.56	142,037.00
04.09.2024	88.48	86.65	87.22	87.30	97,841.00
05.09.2024	88.23	86.67	87.73	87.93	91,545.00
06.09.2024	88.74	86.87	88.28	87.42	133,785.00
09.09.2024	88.46	86.80	87.44	87.70	108,567.00
10.09.2024	88.87	86.59	88.16	88.79	107,705.00
11.09.2024	89.29	86.52	87.82	88.80	152,303.00
12.09.2024	90.00	88.76	89.45	89.46	104,978.00
13.09.2024	92.00	88.89	89.50	91.61	244,274.00
16.09.2024	94.82	90.41	90.41	94.47	269,451.00
17.09.2024	97.57	94.77	95.47	96.28	400,418.00
18.09.2024	97.17	93.58	95.99	95.37	282,446.00
19.09.2024	97.57	95.39	97.57	95.60	149,518.00
20.09.2024	96.27	94.13	96.27	95.13	457,941.00
23.09.2024	96.09	94.65	96.09	95.82	124,925.00
24.09.2024	97.35	95.33	95.73	97.15	102,358.00
25.09.2024	97.55	95.56	97.06	95.59	162,050.00
26.09.2024	96.80	94.45	96.80	95.06	304,205.00
27.09.2024	97.51	94.84	95.73	95.70	145,398.00
30.09.2024	96.08	94.91	94.91	95.95	133,351.00
01.10.2024	95.34	93.37	95.34	93.49	143,739.00
02.10.2024	94.17	92.51	93.54	92.83	157,800.00
03.10.2024	92.65	91.28	92.50	92.42	166,640.00
04.10.2024	95.01	92.90	93.95	94.27	322,648.00
07.10.2024	93.75	90.58	93.57	91.46	265,648.00
08.10.2024	92.06	90.30	92.06	90.74	197,282.00
09.10.2024	93.02	90.99	91.05	92.50	211,534.00
10.10.2024	91.85	90.72	91.10	91.83	207,465.00
11.10.2024	94.29	92.24	92.24	93.82	143,659.00
14.10.2024	96.56	93.38	93.95	96.53	135,093.00
15.10.2024	99.16	96.84	97.00	98.20	140,294.00
16.10.2024	102.19	99.01	99.19	101.17	372,697.00
17.10.2024	110.67	101.81	104.97	105.35	829,791.00
18.10.2024	107.21	104.32	105.70	106.48	431,611.00
21.10.2024	106.50	103.80	106.05	104.85	352,706.00
22.10.2024	105.40	102.76	104.55	103.44	208,509.00
23.10.2024	103.55	100.52	103.14	100.85	393,295.00
24.10.2024	101.10	100.14	100.85	100.46	261,730.00
25.10.2024	101.87	99.89	101.07	99.99	209,568.00
28.10.2024	101.64	100.36	101.26	100.60	245,858.00
29.10.2024	100.96	99.77	99.95	100.78	184,096.00
30.10.2024	102.49	100.14	100.75	100.96	187,168.00
31.10.2024	101.42	98.74	101.15	98.77	120,089.00
04.11.2024	99.08	96.95	97.36	97.96	175,290.00
05.11.2024	101.36	97.84	97.84	101.13	348,142.00
06.11.2024	108.76	101.48	106.23	102.30	469,596.00
07.11.2024	102.99	99.90	102.65	102.20	222,634.00
11.11.2024	106.29	104.46	105.39	105.01	130,112.00
12.11.2024	104.88	102.02	104.15	102.24	193,564.00
13.11.2024	103.32	99.46	103.32	100.24	211,070.00
14.11.2024	102.69	100.18	100.82	100.72	158,057.00
15.11.2024	101.57	99.72	101.18	100.47	135,360.00
18.11.2024	101.02	99.36	100.31	99.89	132,128.00
19.11.2024	100.53	97.94	98.97	99.99	166,698.00
20.11.2024	100.60	99.39	100.35	99.65	102,506.00
21.11.2024	102.89	99.51	100.01	101.99	112,782.00
22.11.2024	104.06	102.56	102.56	103.42	96,801.00
25.11.2024	106.00	104.14	104.15	105.55	182,361.00
26.11.2024	106.77	104.58	104.81	106.60	111,639.00
27.11.2024	107.31	104.39	106.88	104.63	168,704.00
29.11.2024	105.69	104.19	105.69	104.66	93,371.00
02.12.2024	105.04	103.15	105.04	103.66	154,852.00
03.12.2024	104.80	102.88	103.73	102.90	90,998.00
04.12.2024	103.57	99.42	102.47	101.40	182,023.00
05.12.2024	101.89	100.39	101.08	101.22	94,005.00
06.12.2024	102.57	100.52	102.16	100.60	105,019.00
09.12.2024	102.17	99.57	100.60	100.44	160,659.00
10.12.2024	100.78	99.29	100.78	99.65	168,288.00
11.12.2024	101.73	99.85	101.05	100.61	435,621.00
12.12.2024	101.68	100.22	100.22	100.66	133,924.00
13.12.2024	100.99	97.78	100.41	99.04	137,049.00
16.12.2024	100.18	98.00	99.04	98.43	153,548.00
17.12.2024	98.86	95.71	97.55	97.15	317,549.00
18.12.2024	98.10	89.70	98.05	90.53	278,702.00
19.12.2024	92.57	89.83	91.77	90.67	189,041.00
20.12.2024	92.67	89.29	89.35	92.49	704,279.00
23.12.2024	92.88	91.50	92.16	92.58	133,352.00
24.12.2024	93.92	92.42	92.80	93.70	59,357.00
26.12.2024	94.61	92.96	92.96	94.56	96,375.00
27.12.2024	94.89	92.16	93.60	93.35	101,650.00
30.12.2024	93.25	91.44	92.53	92.57	88,036.00
31.12.2024	93.20	91.97	92.84	92.34	86,603.00
06.01.2025	93.19	90.44	92.85	90.76	105,974.00
07.01.2025	91.21	88.81	90.88	89.45	119,063.00
08.01.2025	89.54	88.10	88.67	89.49	182,070.00
10.01.2025	88.00	85.33	87.47	85.78	186,476.00
13.01.2025	85.40	82.85	85.13	84.67	337,192.00
14.01.2025	86.51	85.13	85.24	86.44	239,014.00
15.01.2025	89.10	86.46	88.38	86.83	194,037.00
16.01.2025	88.12	86.81	87.29	88.07	203,359.00
17.01.2025	89.24	87.44	88.78	88.22	181,859.00
21.01.2025	90.00	88.49	89.25	89.20	225,844.00
22.01.2025	89.22	86.06	88.59	86.65	376,507.00
23.01.2025	90.09	84.31	87.19	89.29	363,531.00
24.01.2025	89.84	87.68	88.30	88.82	311,426.00
27.01.2025	90.44	88.14	88.58	90.03	207,200.00
28.01.2025	91.07	89.60	89.60	90.11	138,113.00
29.01.2025	90.29	87.74	89.67	88.44	146,609.00
30.01.2025	89.81	88.04	89.30	88.83	160,651.00
31.01.2025	89.39	87.92	88.88	88.63	143,441.00
03.02.2025	86.87	85.82	86.77	86.87	16,912.00
04.02.2025	87.35	85.69	86.74	87.12	268,759.00
05.02.2025	88.15	87.10	87.50	87.49	122,757.00
06.02.2025	89.48	88.30	89.17	89.31	215,453.00
07.02.2025	89.67	87.93	89.19	89.00	176,204.00
10.02.2025	89.60	86.76	89.60	86.83	237,886.00
11.02.2025	86.82	86.02	86.02	86.21	129,140.00
12.02.2025	84.67	83.11	84.33	83.63	149,112.00
13.02.2025	84.16	82.94	84.04	83.49	138,140.00
14.02.2025	85.83	84.78	85.06	85.26	82,018.00
18.02.2025	86.51	84.59	85.12	86.45	94,996.00
19.02.2025	87.27	85.35	85.35	86.41	114,440.00
20.02.2025	86.98	85.45	86.30	86.54	178,911.00
21.02.2025	88.76	85.25	88.71	86.33	186,124.00
24.02.2025	87.48	85.60	86.41	86.82	156,243.00
25.02.2025	88.10	87.04	87.44	87.20	200,163.00
26.02.2025	87.85	84.96	87.07	86.70	297,346.00
27.02.2025	87.56	86.18	86.49	86.41	121,973.00
28.02.2025	87.99	85.42	86.00	87.40	203,988.00
03.03.2025	87.85	84.66	86.87	85.60	207,710.00
04.03.2025	84.84	81.89	84.84	82.56	227,171.00
05.03.2025	83.39	82.05	82.45	82.99	355,914.00
06.03.2025	87.19	80.10	82.37	86.03	424,071.00
07.03.2025	88.49	84.25	86.05	87.41	241,702.00
10.03.2025	87.03	83.88	87.03	85.26	323,379.00
11.03.2025	85.86	80.18	85.40	80.35	329,454.00
12.03.2025	81.12	76.80	80.67	77.07	450,389.00
13.03.2025	77.59	74.59	77.37	75.52	359,905.00
14.03.2025	78.33	76.18	76.53	77.70	163,717.00
17.03.2025	79.11	77.20	77.43	79.06	239,896.00
18.03.2025	79.59	77.91	79.08	78.98	157,113.00
19.03.2025	80.46	78.78	78.78	79.43	174,162.00
20.03.2025	79.93	78.39	78.39	78.91	180,403.00
21.03.2025	80.00	78.50	78.74	78.92	569,447.00
24.03.2025	81.35	79.88	79.88	80.97	137,525.00
25.03.2025	81.64	80.48	81.31	80.93	182,537.00
26.03.2025	82.24	80.43	81.17	80.69	187,563.00
27.03.2025	81.46	79.72	80.67	79.97	135,804.00
28.03.2025	80.22	77.72	80.15	78.56	125,659.00
31.03.2025	81.09	77.21	77.82	80.25	221,642.00
01.04.2025	81.77	79.47	79.68	80.69	179,653.00
02.04.2025	81.56	79.52	79.83	81.05	118,759.00
03.04.2025	78.13	75.53	77.12	77.12	282,685.00
04.04.2025	77.15	74.35	75.10	75.74	347,553.00
07.04.2025	78.57	71.83	73.18	73.30	384,902.00
08.04.2025	75.62	69.41	75.60	70.24	223,167.00
09.04.2025	77.88	68.99	68.99	77.00	386,514.00
10.04.2025	75.53	72.32	75.53	73.75	298,609.00
11.04.2025	73.63	71.00	72.67	73.57	217,969.00
14.04.2025	75.08	73.35	74.34	74.44	199,652.00
15.04.2025	75.88	74.15	74.42	74.70	196,082.00
16.04.2025	75.00	73.50	74.52	73.89	255,777.00
17.04.2025	76.50	71.67	71.67	74.26	335,800.00
21.04.2025	73.45	70.46	72.93	71.22	281,047.00
22.04.2025	74.38	71.46	72.71	74.32	307,454.00
23.04.2025	78.69	74.20	76.53	74.25	162,187.00
24.04.2025	77.03	74.46	74.46	76.85	139,162.00
25.04.2025	76.53	75.39	76.50	76.20	99,241.00
28.04.2025	76.92	75.03	75.94	76.19	109,677.00
29.04.2025	77.40	75.18	75.79	77.13	98,186.00
30.04.2025	76.47	73.86	76.47	76.32	173,728.00
01.05.2025	77.67	75.26	76.70	76.73	190,962.00
02.05.2025	79.25	77.04	77.56	78.46	158,531.00
05.05.2025	79.13	77.34	77.81	77.43	122,006.00
06.05.2025	77.57	76.09	76.50	76.99	113,027.00
07.05.2025	78.19	76.96	77.50	77.68	103,787.00
08.05.2025	80.34	77.77	78.56	79.96	157,453.00
09.05.2025	80.89	79.51	80.01	80.32	165,922.00
12.05.2025	83.82	81.00	82.82	82.87	219,071.00
13.05.2025	83.13	81.69	83.01	81.95	233,044.00
14.05.2025	82.34	81.47	81.47	81.96	154,094.00
15.05.2025	83.96	81.76	82.01	83.51	222,519.00
16.05.2025	83.99	82.03	83.56	82.84	189,968.00
19.05.2025	81.87	81.03	81.19	81.66	115,488.00
20.05.2025	81.62	80.11	81.08	80.54	119,190.00
21.05.2025	79.49	77.69	79.44	77.74	157,876.00
22.05.2025	77.62	75.98	77.32	76.07	210,174.00
23.05.2025	76.50	74.91	74.91	75.75	160,336.00
27.05.2025	78.23	76.26	76.65	77.89	183,331.00
28.05.2025	78.19	77.48	77.76	77.92	170,278.00
29.05.2025	78.86	77.25	78.42	77.46	155,076.00
30.05.2025	77.51	76.32	76.99	76.84	155,314.00
02.06.2025	76.54	75.01	76.54	75.54	203,284.00
03.06.2025	76.16	74.55	75.34	76.00	125,397.00
04.06.2025	76.61	75.42	75.99	75.74	129,982.00
05.06.2025	75.89	75.04	75.49	75.10	138,582.00
06.06.2025	76.85	75.40	76.52	76.33	198,296.00
09.06.2025	77.71	76.33	76.94	76.98	131,014.00
10.06.2025	78.33	76.82	77.86	77.44	148,057.00
11.06.2025	77.61	75.79	77.44	76.17	311,535.00
12.06.2025	77.37	75.33	75.62	77.33	262,611.00
13.06.2025	76.71	75.27	76.13	75.67	161,383.00
16.06.2025	77.18	75.31	76.75	75.40	150,947.00
17.06.2025	75.21	73.47	74.61	73.99	277,340.00
18.06.2025	75.18	73.76	73.77	74.51	148,362.00
20.06.2025	75.10	74.18	74.89	74.85	248,923.00
23.06.2025	76.08	73.53	74.51	76.01	112,516.00
24.06.2025	78.03	76.27	76.79	76.97	113,908.00
25.06.2025	77.00	75.60	77.00	75.77	124,002.00
26.06.2025	77.33	75.89	76.25	77.19	143,395.00
27.06.2025	78.38	77.18	77.37	78.11	298,258.00
30.06.2025	78.53	73.85	78.53	75.35	374,184.00
01.07.2025	78.13	74.60	74.60	76.29	250,641.00
02.07.2025	77.92	75.43	76.37	77.87	187,041.00
03.07.2025	78.54	77.34	78.15	78.01	123,858.00
07.07.2025	78.55	76.07	77.48	76.49	164,814.00
08.07.2025	77.73	76.31	76.52	77.00	130,129.00
09.07.2025	78.02	76.65	77.31	77.08	195,943.00
10.07.2025	78.81	77.04	77.12	77.58	285,425.00
11.07.2025	77.11	76.27	76.99	76.77	191,063.00
14.07.2025	77.41	76.42	76.67	77.06	212,162.00
15.07.2025	77.32	73.94	77.05	74.30	217,072.00
16.07.2025	76.32	74.00	74.94	75.99	283,597.00
17.07.2025	77.21	75.01	75.46	75.56	370,421.00
18.07.2025	78.72	72.21	76.39	72.69	619,346.00
21.07.2025	74.63	72.05	72.32	73.81	317,451.00
22.07.2025	75.28	73.61	74.18	74.84	259,878.00
23.07.2025	75.75	74.50	75.13	75.50	228,918.00
24.07.2025	77.24	75.26	75.27	76.28	287,103.00
25.07.2025	76.88	74.61	76.88	75.19	169,094.00
28.07.2025	75.29	74.03	75.22	74.33	125,730.00

צרו איתנו קשר *5988