גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קטרפילר > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 17:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קטרפילר

Caterpillar

מניה CAT ניו-יורק 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	913.88	913.88	913.88	913.88	0.00
16:50	899.92	899.92	899.92	899.92	50,242.00
17:00	912	912	912	912	53,788.00
17:10	913.85	913.85	913.85	913.85	52,579.00
17:20	912.69	912.69	912.69	912.69	45,738.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.06.2026 17:00	911.23	904.77	904.98	910.6299	11,621,121.00
08.06.2026 17:30	914.74	909.245	910.85	910.4501	13,710,060.00
08.06.2026 18:00	911.105	907.875	911.105	908.29	15,640,675.00
08.06.2026 18:30	910.07	904.54	907.94	909.325	23,033,404.00
08.06.2026 19:00	911.045	907.655	909.39	907.655	26,100,376.00
08.06.2026 19:30	908.44	905.835	907.75	906.45	28,554,198.00
08.06.2026 20:00	906.34	902.735	906.34	905.795	31,021,533.00
08.06.2026 20:30	908.48	903.61	905.37	907.955	25,643,423.00
08.06.2026 21:00	911.47	907.01	908.415	911.41	30,962,313.00
08.06.2026 21:30	914.11	910.8775	911.66	910.8775	37,078,028.00
08.06.2026 22:00	913.76	909.43	910.75	912.46	46,424,365.00
08.06.2026 22:30	915.385	911.07	912.235	915.385	68,693,495.00
09.06.2026 16:30	937.6	924.585	927.49	934.92	2,370,211.00
09.06.2026 17:00	936.27	913.58	933.78	923.41	5,471,823.00
09.06.2026 17:30	924.9299	905.74	921.515	913	7,809,634.00
09.06.2026 18:00	913.87	892.3699	912.6	892.3699	10,520,190.00
09.06.2026 18:30	901.948	892.235	893.08	893.5	19,845,129.00
09.06.2026 19:00	897.0489	882.9	891.76	888.11	27,517,560.00
09.06.2026 19:30	890.72	878.26	887.11	885.004	36,048,970.00
09.06.2026 20:00	898.95	884.96	885.605	898.95	57,443,437.00
09.06.2026 20:30	908.34	896.7	898.7975	902.1	98,288,466.00
09.06.2026 21:00	909.92	900.78	902.245	909.12	81,063,246.00
09.06.2026 21:30	914.64	909.015	911.09	914.64	75,641,932.00
09.06.2026 22:00	916.12	909	914.05	912.57	85,730,852.00
09.06.2026 22:30	915.83	908.52	912.43	915.53	78,221,307.00
10.06.2026 16:30	906	890.745	900.31	890.745	3,660,514.00
10.06.2026 17:00	895.67	885.52	890.64	888.775	11,885,268.00
10.06.2026 17:30	890.21	865.43	888.26	866.36	17,859,756.00
10.06.2026 18:00	868.46	860.54	865.335	862.99	18,574,837.00
10.06.2026 18:30	864.9999	855.945	860.955	864.9999	28,097,836.00
10.06.2026 19:00	866	860.19	865.11	861.58	35,530,332.00
10.06.2026 19:30	865.545	857.915	861.178	860.96	37,896,905.00
10.06.2026 20:00	863.265	859.2593	862.54	861.51	49,160,752.00
10.06.2026 20:30	865.375	860.79	861.965	864.19	53,138,739.00
10.06.2026 21:00	866.7	861.98	865.48	862.02	55,768,634.00
10.06.2026 21:30	861.875	856.55	861.875	857.805	66,196,755.00
10.06.2026 22:00	860.07	855.555	857.5775	856.38	74,514,804.00
10.06.2026 22:30	859.78	854.98	855.52	856.29	109,788,088.00
11.06.2026 16:30	879.73	870.79	873.49	877.445	5,837,754.00
11.06.2026 17:00	884.8187	873.31	876.355	882.48	13,641,037.00
11.06.2026 17:30	887.35	881.8	882.87	882.85	17,969,926.00
11.06.2026 18:00	886.975	880.6	882.145	884	21,378,101.00
11.06.2026 18:30	886.24	882.195	883.825	886.24	29,014,518.00
11.06.2026 19:00	887.71	881.9501	885.99	882.17	23,511,694.00
11.06.2026 19:30	884.9	879.705	880.99	879.705	21,062,626.00
11.06.2026 20:00	891.36	875.68	879.07	891.36	28,735,437.00
11.06.2026 20:30	894.07	888.05	892.755	890.75	37,203,022.00
11.06.2026 21:00	892.81	886.6	890.89	891.58	43,489,592.00
11.06.2026 21:30	895.099	890.5271	890.92	893.93	38,095,578.00
11.06.2026 22:00	897.34	892.68	896	897.34	34,344,058.00
11.06.2026 22:30	900.21	894.9	897.34	898.055	48,829,113.00
12.06.2026 16:30	915.055	899.92	903	913.32	5,013,306.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.06.2025	360.38	355.70	357.23	357.05	1,606,812.00
16.06.2025	364.61	360.20	361.00	362.44	1,579,108.00
17.06.2025	362.39	357.03	360.72	357.68	1,558,707.00
18.06.2025	364.23	356.96	357.13	359.80	1,999,551.00
20.06.2025	364.25	359.14	362.95	360.52	6,129,613.00
23.06.2025	367.10	357.73	359.92	366.23	2,924,911.00
24.06.2025	374.11	367.92	369.89	373.02	3,441,439.00
25.06.2025	374.19	369.51	373.00	371.58	1,737,375.00
26.06.2025	382.33	373.04	374.00	381.88	2,568,848.00
27.06.2025	387.49	382.75	383.02	384.71	4,324,534.00
30.06.2025	389.15	384.81	386.31	388.21	2,727,370.00
01.07.2025	393.89	384.25	386.59	390.92	2,393,224.00
02.07.2025	398.64	389.42	392.70	398.43	2,711,093.00
03.07.2025	402.42	397.59	398.92	397.86	1,737,476.00
07.07.2025	398.06	388.09	398.06	391.51	2,930,732.00
08.07.2025	395.95	391.52	392.43	394.29	1,995,880.00
09.07.2025	403.76	396.88	399.72	402.18	3,097,831.00
10.07.2025	412.00	403.44	404.66	408.33	3,381,367.00
11.07.2025	406.88	401.70	405.45	405.92	2,071,362.00
14.07.2025	406.79	402.23	404.00	405.77	2,497,221.00
15.07.2025	408.75	403.02	406.26	404.64	2,166,675.00
16.07.2025	413.07	403.32	405.00	412.88	3,232,685.00
17.07.2025	419.90	412.88	414.86	418.07	2,444,240.00
18.07.2025	419.90	412.16	418.70	413.71	2,524,396.00
21.07.2025	417.43	409.84	417.22	410.07	1,832,762.00
22.07.2025	418.52	410.38	410.38	417.19	2,183,417.00
23.07.2025	428.16	419.45	420.00	427.59	3,241,676.00
24.07.2025	430.16	424.50	427.04	429.52	2,498,565.00
25.07.2025	434.87	428.62	429.69	433.75	2,183,332.00
28.07.2025	436.40	431.12	431.25	432.94	2,550,045.00
29.07.2025	435.21	424.80	434.55	430.05	2,383,161.00
30.07.2025	436.83	426.43	430.00	434.12	3,169,847.00
31.07.2025	441.15	433.68	434.13	438.02	4,114,647.00
01.08.2025	430.86	421.29	426.97	428.69	4,026,697.00
04.08.2025	436.89	429.99	430.86	433.70	4,053,724.00
05.08.2025	439.74	426.57	427.65	434.23	4,053,318.00
06.08.2025	434.71	425.54	433.34	427.72	2,629,884.00
07.08.2025	427.33	409.96	426.84	417.12	3,638,871.00
08.08.2025	421.90	415.76	420.52	416.52	2,964,809.00
11.08.2025	418.29	406.80	416.98	408.54	3,415,421.00
12.08.2025	418.19	409.64	411.00	412.71	2,764,383.00
13.08.2025	415.54	410.54	415.18	413.70	4,392,137.00
14.08.2025	419.24	407.00	409.30	417.50	3,667,312.00
15.08.2025	416.55	407.10	415.72	407.79	3,099,625.00
18.08.2025	413.14	405.46	407.00	412.64	3,134,342.00
19.08.2025	421.88	414.06	419.31	416.09	3,538,127.00
20.08.2025	421.92	412.05	414.80	420.59	4,033,433.00
21.08.2025	420.58	414.16	419.93	417.89	2,503,063.00
22.08.2025	437.84	420.05	421.61	435.67	3,783,930.00
25.08.2025	436.90	432.17	435.00	432.30	1,843,277.00
26.08.2025	432.18	427.24	431.40	431.26	2,790,646.00
27.08.2025	435.06	428.95	429.73	432.67	1,970,461.00
28.08.2025	435.98	432.63	434.91	434.91	1,616,435.00
29.08.2025	428.10	414.37	425.41	419.04	3,666,099.00
02.09.2025	417.20	410.52	413.91	416.05	2,327,209.00
03.09.2025	418.13	411.37	418.13	415.12	1,472,971.00
04.09.2025	420.79	414.29	415.81	420.22	1,604,868.00
05.09.2025	424.90	417.91	420.83	423.08	1,842,987.00
08.09.2025	423.91	416.78	422.65	422.78	1,860,630.00
09.09.2025	423.55	416.44	423.16	418.09	1,704,310.00
10.09.2025	426.50	419.50	419.82	422.91	2,184,080.00
11.09.2025	435.79	423.32	423.92	431.38	2,708,877.00
12.09.2025	432.61	427.75	429.06	431.52	2,340,668.00
15.09.2025	438.75	430.61	433.83	435.94	1,782,305.00
16.09.2025	440.80	434.28	436.13	440.67	2,360,228.00
17.09.2025	452.34	443.00	445.00	450.66	4,496,972.00
18.09.2025	467.71	448.86	450.80	467.53	2,045,987.00
19.09.2025	472.11	462.71	470.07	465.09	1,834,551.00
22.09.2025	473.09	459.61	467.00	472.12	1,663,884.00
23.09.2025	485.34	468.19	473.80	471.39	2,034,373.00
24.09.2025	476.52	468.63	472.62	469.73	1,359,881.00
25.09.2025	468.00	459.58	464.00	461.30	976,928.00
26.09.2025	468.29	462.38	465.52	465.83	1,161,806.00
29.09.2025	472.49	467.47	468.08	471.70	1,238,356.00
30.09.2025	477.43	470.24	471.61	477.12	1,002,215.00
01.10.2025	483.93	471.14	474.80	480.95	1,590,259.00
02.10.2025	495.98	484.19	486.65	490.74	1,413,030.00
03.10.2025	504.48	492.87	492.89	497.95	1,517,664.00
06.10.2025	505.34	493.04	499.23	495.43	1,472,108.00
07.10.2025	498.38	483.55	496.95	486.92	1,135,562.00
08.10.2025	509.48	489.37	491.25	502.09	2,201,982.00
09.10.2025	506.36	497.14	504.02	500.45	1,908,016.00
10.10.2025	511.44	491.31	503.40	491.37	2,103,699.00
13.10.2025	506.37	495.52	501.95	504.97	1,267,676.00
14.10.2025	531.56	499.01	501.00	527.90	2,920,756.00
15.10.2025	538.36	527.21	533.95	533.94	1,716,434.00
16.10.2025	544.94	534.70	538.10	541.00	1,905,595.00
17.10.2025	542.21	527.00	537.05	527.19	1,499,178.00
20.10.2025	534.20	526.94	529.51	531.25	1,131,789.00
21.10.2025	533.38	522.04	528.00	524.70	1,107,314.00
22.10.2025	525.80	510.27	524.97	513.89	1,949,569.00
23.10.2025	522.89	513.03	517.78	520.38	1,472,590.00
24.10.2025	527.23	521.02	523.05	522.70	1,179,135.00
27.10.2025	529.47	521.43	527.99	527.16	1,410,192.00
28.10.2025	530.29	521.67	525.84	524.68	1,535,547.00
29.10.2025	596.21	558.00	558.56	585.70	3,616,473.00
30.10.2025	593.77	575.77	577.94	583.46	1,315,976.00
31.10.2025	587.02	571.35	583.65	577.25	1,394,857.00
03.11.2025	576.22	565.39	576.14	570.95	1,111,291.00
04.11.2025	566.50	545.20	565.47	547.46	1,750,658.00
05.11.2025	574.01	550.35	550.86	569.28	1,317,793.00
06.11.2025	583.99	564.23	573.00	569.91	1,176,861.00
07.11.2025	565.58	550.33	564.14	563.15	1,191,107.00
10.11.2025	574.14	561.51	570.45	571.13	966,537.00
11.11.2025	570.45	560.37	569.01	567.72	719,912.00
12.11.2025	581.27	571.18	571.22	573.22	1,215,312.00
13.11.2025	576.82	544.64	573.00	553.57	1,856,960.00
14.11.2025	558.26	541.00	548.55	553.99	1,247,572.00
17.11.2025	561.59	547.57	552.59	551.97	864,868.00
18.11.2025	551.57	538.05	547.83	546.95	876,906.00
19.11.2025	560.91	547.64	548.85	552.89	997,295.00
20.11.2025	568.86	541.23	565.93	546.24	1,881,928.00
21.11.2025	554.97	537.08	548.86	550.60	1,465,111.00
24.11.2025	565.70	550.67	552.28	560.18	1,654,469.00
25.11.2025	567.14	547.55	564.96	566.60	1,426,240.00
26.11.2025	574.88	566.02	566.27	573.49	949,683.00
28.11.2025	577.28	572.40	573.91	575.40	401,351.00
01.12.2025	575.48	567.00	570.35	568.02	840,581.00
02.12.2025	585.56	569.06	571.00	582.40	1,607,333.00
03.12.2025	593.24	562.21	580.68	591.61	1,379,036.00
04.12.2025	602.72	587.00	590.00	599.20	1,059,424.00
05.12.2025	607.00	597.74	602.98	603.01	1,085,913.00
08.12.2025	604.85	591.93	604.18	596.57	972,837.00
09.12.2025	599.99	592.24	593.63	594.49	917,381.00
10.12.2025	617.23	598.69	600.16	615.33	1,345,539.00
11.12.2025	626.81	604.26	611.25	625.84	1,414,997.00
12.12.2025	627.50	595.78	626.34	597.79	2,535,951.00
15.12.2025	603.85	587.89	602.01	589.79	1,991,503.00
16.12.2025	598.66	586.28	589.45	588.89	1,166,168.00
17.12.2025	590.97	557.46	587.59	561.91	1,984,178.00
18.12.2025	574.66	561.91	568.90	565.81	1,109,105.00
19.12.2025	581.73	570.33	572.56	576.42	1,491,775.00
22.12.2025	585.79	575.69	584.49	582.52	825,543.00
23.12.2025	588.71	580.50	580.00	582.56	839,072.00
24.12.2025	587.13	581.00	583.88	582.99	549,523.00
26.12.2025	583.83	578.65	583.24	583.52	435,677.00
29.12.2025	583.49	574.64	580.00	578.69	1,132,213.00
30.12.2025	580.80	575.51	580.48	577.40	646,549.00
31.12.2025	578.94	572.05	577.22	572.95	560,028.00
02.01.2026	599.61	575.31	576.51	598.29	1,375,814.00
05.01.2026	621.75	606.22	606.62	616.82	1,600,176.00
06.01.2026	626.77	608.91	616.05	623.10	1,495,796.00
07.01.2026	625.00	595.79	622.94	596.56	1,703,176.00
08.01.2026	609.58	594.17	596.24	608.10	1,122,491.00
09.01.2026	619.15	608.20	610.54	617.58	816,637.00
12.01.2026	630.98	612.96	616.75	629.69	977,764.00
13.01.2026	644.59	633.00	634.05	636.54	1,019,556.00
14.01.2026	639.73	623.07	635.54	638.93	979,935.00
15.01.2026	652.36	644.16	644.48	647.15	903,906.00
16.01.2026	655.68	641.01	653.41	646.89	1,248,396.00
20.01.2026	644.10	625.12	641.28	628.85	1,290,973.00
21.01.2026	647.20	627.32	634.48	645.29	1,409,317.00
22.01.2026	655.78	640.91	649.00	648.43	799,181.00
23.01.2026	646.50	623.57	645.25	626.71	1,163,193.00
26.01.2026	639.00	619.26	628.95	635.98	1,321,543.00
27.01.2026	644.09	633.23	638.00	639.03	824,438.00
28.01.2026	647.28	628.98	638.21	643.43	1,460,493.00
29.01.2026	679.99	642.73	657.91	664.64	2,386,400.00
30.01.2026	677.83	650.59	655.36	657.66	1,605,230.00
02.02.2026	691.38	657.43	658.72	690.85	1,930,155.00
03.02.2026	710.03	691.44	694.91	702.65	1,485,941.00
04.02.2026	723.11	675.00	708.70	691.84	2,581,354.00
05.02.2026	686.50	665.07	682.13	678.03	1,396,072.00
06.02.2026	727.39	690.52	693.74	725.79	1,805,990.00
09.02.2026	743.50	721.75	724.96	742.11	1,346,219.00
10.02.2026	752.00	737.67	742.60	742.36	1,784,861.00
11.02.2026	775.54	756.22	757.70	775.02	1,978,371.00
12.02.2026	789.81	756.01	778.04	758.72	2,367,628.00
13.02.2026	784.00	747.42	761.50	774.66	1,898,688.00
17.02.2026	774.38	750.00	765.01	764.87	1,237,578.00
18.02.2026	772.70	750.38	764.99	752.09	1,128,171.00
19.02.2026	762.00	744.15	752.02	760.47	1,484,411.00
20.02.2026	771.97	752.11	758.65	759.67	1,019,584.00
23.02.2026	767.84	752.78	758.95	756.80	999,128.00
24.02.2026	773.94	751.69	756.52	768.52	1,276,928.00
25.02.2026	777.60	756.74	771.30	766.33	1,338,895.00
26.02.2026	770.61	728.40	770.61	752.83	1,700,973.00
27.02.2026	751.15	731.04	746.28	743.00	1,681,047.00
02.03.2026	755.73	725.05	732.79	752.32	1,314,007.00
03.03.2026	731.66	706.60	728.99	722.96	1,758,146.00
04.03.2026	746.01	730.84	735.79	732.18	1,537,989.00
05.03.2026	727.88	693.58	720.93	705.90	2,083,735.00
06.03.2026	696.32	675.07	680.79	680.72	1,813,906.00
09.03.2026	708.62	662.85	665.51	704.99	1,769,138.00
10.03.2026	730.79	710.28	711.50	716.92	1,634,310.00
11.03.2026	720.42	703.63	713.30	707.64	913,359.00
12.03.2026	703.77	679.76	693.23	700.21	1,674,999.00
13.03.2026	706.93	687.18	703.83	694.04	1,014,384.00
16.03.2026	710.00	694.59	704.44	699.80	1,136,342.00
17.03.2026	709.00	694.98	707.37	702.33	823,561.00
18.03.2026	711.84	692.70	705.77	693.62	915,298.00
19.03.2026	693.46	669.00	676.11	688.67	1,119,696.00
20.03.2026	694.06	670.44	686.12	680.88	1,924,344.00
23.03.2026	712.00	694.56	698.83	701.47	1,293,835.00
24.03.2026	721.15	693.03	693.03	716.84	1,096,620.00
25.03.2026	729.35	717.00	729.35	719.04	763,556.00
26.03.2026	717.97	696.62	713.13	703.03	1,062,098.00
27.03.2026	708.36	692.33	696.00	695.07	966,474.00
30.03.2026	702.75	664.57	702.02	667.56	1,349,944.00
31.03.2026	708.89	672.00	680.95	707.94	1,485,092.00
01.04.2026	740.00	719.74	722.35	730.30	1,291,410.00
02.04.2026	735.32	705.45	706.26	717.52	832,993.00
06.04.2026	722.57	704.27	718.06	721.44	667,167.00
07.04.2026	725.73	709.00	717.75	724.50	762,553.00
08.04.2026	774.40	753.10	765.00	771.50	1,410,502.00
09.04.2026	795.52	772.99	771.34	787.08	1,538,612.00
10.04.2026	797.85	786.24	791.26	790.64	900,288.00
13.04.2026	798.54	785.33	789.08	791.62	821,273.00
14.04.2026	798.00	782.04	795.87	794.60	960,530.00
15.04.2026	789.97	756.65	788.92	770.09	1,535,161.00
16.04.2026	772.81	754.45	767.06	771.99	997,730.00
17.04.2026	801.77	776.00	780.74	794.78	1,357,428.00
20.04.2026	799.63	787.03	792.90	798.78	707,549.00
21.04.2026	820.20	797.79	804.99	800.52	1,122,347.00
22.04.2026	817.85	805.48	814.49	808.72	815,482.00
23.04.2026	845.27	817.11	814.74	835.10	1,315,030.00
24.04.2026	839.50	826.65	837.55	830.33	906,181.00
27.04.2026	836.02	816.72	831.50	829.35	978,884.00
28.04.2026	825.00	805.00	814.29	818.17	886,548.00
29.04.2026	823.21	809.10	822.28	810.47	1,198,166.00
30.04.2026	896.98	852.63	857.00	890.26	2,631,197.00
01.05.2026	905.00	879.58	896.54	889.81	1,161,900.00
05.05.2026	908.89	888.54	887.88	904.47	1,377,580.00
06.05.2026	930.47	905.38	913.50	926.61	1,349,350.00
07.05.2026	931.35	886.88	930.00	895.41	1,444,066.00
08.05.2026	914.77	893.85	911.00	897.29	934,311.00
11.05.2026	929.00	895.17	903.00	926.61	1,446,481.00
12.05.2026	926.61	894.56	912.47	912.60	1,181,763.00
13.05.2026	922.07	897.38	916.00	902.05	959,292.00
14.05.2026	920.35	902.50	911.53	919.91	882,932.00
15.05.2026	899.73	880.21	899.73	888.19	1,377,176.00
18.05.2026	893.32	850.83	890.87	863.81	1,396,694.00
19.05.2026	869.83	845.55	861.23	860.13	1,642,000.00
20.05.2026	877.76	857.06	871.95	872.88	1,162,285.00
21.05.2026	872.66	858.60	864.90	865.73	838,675.00
22.05.2026	893.84	861.06	879.76	879.93	942,053.00
26.05.2026	909.55	878.09	882.86	908.99	1,022,048.00
27.05.2026	911.67	889.83	905.42	910.19	1,055,939.00
28.05.2026	905.00	880.47	898.74	887.46	1,301,088.00
29.05.2026	890.81	866.19	885.41	875.63	1,932,291.00
01.06.2026	873.77	853.37	860.84	865.30	1,329,849.00
02.06.2026	911.96	873.12	876.92	910.19	1,200,119.00
03.06.2026	936.71	912.39	913.08	926.46	1,134,401.00
04.06.2026	946.83	903.00	917.63	940.25	1,172,143.00
05.06.2026	934.03	901.66	929.79	904.43	1,096,359.00
08.06.2026	927.34	902.73	917.00	915.47	1,248,482.00
09.06.2026	938.18	877.00	926.57	914.42	1,429,750.00
10.06.2026	906.00	854.80	900.56	856.26	1,842,327.00
11.06.2026	900.48	870.03	871.21	897.33	1,400,703.00

צרו איתנו קשר *5988