גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוהל'ס > גרפים

עדכון אחרון 01.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוהל'ס

Kohl's

מניה KSS ניו-יורק USD

שער

23.55

שינוי

-1.63%

שינוי ב USD

-0.39

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	23.95	23.95	23.95	23.95	0.00
16:50	23.82	23.82	23.82	23.82	63,096.00
17:00	23.945	23.945	23.945	23.945	55,217.00
17:10	23.88	23.88	23.88	23.88	43,974.00
17:20	23.78	23.78	23.78	23.78	46,734.00
17:30	23.79	23.79	23.79	23.79	80,628.00
17:40	23.74	23.74	23.74	23.74	46,208.00
17:50	23.71	23.71	23.71	23.71	61,210.00
18:00	23.76	23.76	23.76	23.76	52,513.00
18:10	23.71	23.71	23.71	23.71	48,633.00
18:20	23.645	23.645	23.645	23.645	53,689.00
18:30	23.595	23.595	23.595	23.595	105,325.00
18:40	23.67	23.67	23.67	23.67	44,623.00
18:50	23.7	23.7	23.7	23.7	32,658.00
19:00	23.62	23.62	23.62	23.62	70,704.00
19:10	23.64	23.64	23.64	23.64	78,088.00
19:20	23.68	23.68	23.68	23.68	87,300.00
19:30	23.66	23.66	23.66	23.66	45,070.00
19:40	23.615	23.615	23.615	23.615	38,693.00
19:50	23.62	23.62	23.62	23.62	27,072.00
20:00	23.56	23.56	23.56	23.56	43,449.00
20:10	23.555	23.555	23.555	23.555	37,373.00
20:20	23.58	23.58	23.58	23.58	25,595.00
20:30	23.54	23.54	23.54	23.54	48,470.00
20:40	23.525	23.525	23.525	23.525	33,164.00
20:50	23.5	23.5	23.5	23.5	46,570.00
21:00	23.44	23.44	23.44	23.44	74,704.00
21:10	23.785	23.785	23.785	23.785	66,659.00
21:20	23.7	23.7	23.7	23.7	57,232.00
21:30	23.7	23.7	23.7	23.7	55,184.00
21:40	23.82	23.82	23.82	23.82	88,127.00
21:50	24.155	24.155	24.155	24.155	103,947.00
22:00	24.42	24.42	24.42	24.42	144,946.00
22:10	24.31	24.31	24.31	24.31	165,180.00
22:20	24.25	24.25	24.25	24.25	133,942.00
22:30	24.19	24.19	24.19	24.19	120,117.00
22:40	23.98	23.98	23.98	23.98	116,249.00
22:50	23.81	23.81	23.81	23.81	156,260.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.04.2024 17:00	24.98	24.7399	24.8223	24.76	679,570.00
26.04.2024 17:30	24.78	24.62	24.7699	24.62	839,992.00
26.04.2024 18:00	24.74	24.44	24.635	24.525	1,208,206.00
26.04.2024 18:30	24.535	24.39	24.534	24.525	1,641,448.00
26.04.2024 19:00	24.63	24.49	24.5	24.5456	1,561,612.00
26.04.2024 19:30	24.65	24.515	24.55	24.63	1,867,959.00
26.04.2024 20:00	24.75	24.565	24.64	24.565	3,028,620.00
26.04.2024 20:30	24.562	24.431	24.562	24.515	2,784,587.00
26.04.2024 21:00	24.495	24.32	24.495	24.3806	2,749,792.00
26.04.2024 21:30	24.48	24.38	24.385	24.475	3,470,901.00
26.04.2024 22:00	24.595	24.42	24.465	24.475	2,814,371.00
26.04.2024 22:30	24.61	24.48	24.48	24.53	3,023,263.00
29.04.2024 16:30	24.93	24.27	24.74	24.41	265,206.00
29.04.2024 17:00	24.71	24.31	24.395	24.695	768,670.00
29.04.2024 17:30	24.6401	24.43	24.635	24.475	900,491.00
29.04.2024 18:00	24.53	24.4	24.48	24.43	1,067,227.00
29.04.2024 18:30	24.45	24.3	24.43	24.335	1,602,435.00
29.04.2024 19:00	24.42	24.33	24.33	24.42	2,164,634.00
29.04.2024 19:30	24.42	24.2	24.41	24.24	2,520,688.00
29.04.2024 20:00	24.48	24.24	24.25	24.475	2,044,791.00
29.04.2024 20:30	24.54	24.45	24.47	24.525	1,677,577.00
29.04.2024 21:00	24.49	24.435	24.48	24.45	3,068,788.00
29.04.2024 21:30	24.44	24.37	24.43	24.425	2,482,078.00
29.04.2024 22:00	24.36	24.21	24.36	24.21	3,331,963.00
29.04.2024 22:30	24.455	24.205	24.265	24.45	3,734,750.00
30.04.2024 16:30	24.09	23.83	24.06	23.865	299,885.00
30.04.2024 17:00	23.94	23.81	23.915	23.84	779,425.00
30.04.2024 17:30	24.06	23.76	23.8	23.99	951,690.00
30.04.2024 18:00	24.005	23.775	23.99	23.91	1,324,354.00
30.04.2024 18:30	23.94	23.8	23.9	23.875	1,790,240.00
30.04.2024 19:00	23.92	23.82	23.88	23.885	1,661,505.00
30.04.2024 19:30	23.905	23.78	23.9048	23.84	2,813,346.00
30.04.2024 20:00	23.95	23.803	23.82	23.94	3,207,123.00
30.04.2024 20:30	24.015	23.9	23.93	24.01	2,505,725.00
30.04.2024 21:00	24.03	23.92	24.01	23.92	3,692,068.00
30.04.2024 21:30	24.01	23.92	23.9273	23.955	3,263,345.00
30.04.2024 22:00	24.035	23.946	23.97	23.985	3,175,423.00
30.04.2024 22:30	24.1	23.975	23.98	23.99	4,013,863.00
01.05.2024 16:30	24.02	23.76	23.87	23.91	150,040.00
01.05.2024 17:00	23.9	23.69	23.9	23.77	347,404.00
01.05.2024 17:30	23.78	23.69	23.755	23.74	416,652.00
01.05.2024 18:00	23.735	23.51	23.72	23.615	660,711.00
01.05.2024 18:30	23.715	23.595	23.62	23.645	1,131,957.00
01.05.2024 19:00	23.69	23.6	23.67	23.675	1,222,263.00
01.05.2024 19:30	23.675	23.51	23.67	23.53	1,755,306.00
01.05.2024 20:00	23.6	23.535	23.535	23.54	1,888,273.00
01.05.2024 20:30	23.575	23.44	23.535	23.555	1,714,604.00
01.05.2024 21:00	23.825	23.58	23.6	23.825	1,918,825.00
01.05.2024 21:30	24.42	23.63	23.82	24.34	2,249,905.00
01.05.2024 22:00	24.47	24.05	24.44	24.05	2,869,813.00
01.05.2024 22:30	24.055	23.55	24.055	23.55	3,133,427.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.05.2023	21.01	20.16	20.77	20.19	4,125,195.00
04.05.2023	20.01	19.19	20.00	19.58	4,578,152.00
05.05.2023	20.80	19.66	19.74	20.80	4,088,401.00
08.05.2023	21.07	20.03	21.00	20.46	3,418,552.00
09.05.2023	20.17	19.68	20.09	20.03	3,395,810.00
10.05.2023	20.35	19.60	20.32	19.97	2,689,073.00
11.05.2023	20.36	19.73	19.84	20.18	3,206,488.00
12.05.2023	20.48	19.54	20.46	19.87	2,630,553.00
15.05.2023	20.58	19.93	20.00	20.41	3,456,190.00
16.05.2023	20.37	19.36	20.16	19.42	3,208,420.00
17.05.2023	20.44	19.41	19.46	20.38	4,303,163.00
18.05.2023	20.90	20.37	20.43	20.68	4,347,723.00
19.05.2023	20.42	18.61	20.42	19.00	8,690,257.00
22.05.2023	19.59	18.71	19.05	19.51	5,567,744.00
23.05.2023	19.83	19.22	19.50	19.30	3,847,157.00
24.05.2023	22.94	20.15	22.32	20.72	31,942,670.00
25.05.2023	21.17	19.65	20.55	19.67	9,331,096.00
26.05.2023	20.27	19.43	19.79	20.03	5,308,821.00
30.05.2023	19.77	18.78	19.77	19.00	9,911,083.00
31.05.2023	18.94	18.22	18.88	18.32	8,355,624.00
01.06.2023	18.72	17.89	18.29	17.99	9,042,230.00
02.06.2023	20.17	18.32	18.36	19.95	7,559,074.00
05.06.2023	20.78	20.17	20.38	20.35	7,035,221.00
06.06.2023	22.02	19.78	19.78	21.93	9,255,162.00
07.06.2023	22.21	21.63	22.08	21.99	6,085,692.00
08.06.2023	22.25	21.20	21.89	22.06	4,265,718.00
09.06.2023	22.43	21.68	22.27	22.06	4,165,033.00
12.06.2023	23.61	21.92	22.00	23.43	5,523,734.00
13.06.2023	23.70	23.10	23.64	23.28	4,637,063.00
14.06.2023	23.60	22.58	23.60	23.09	3,917,355.00
15.06.2023	24.47	23.13	24.21	23.72	6,749,942.00
20.06.2023	23.08	22.17	23.08	22.59	5,691,711.00
21.06.2023	22.58	22.17	22.39	22.22	2,774,463.00
22.06.2023	22.24	21.65	22.19	21.73	2,672,895.00
23.06.2023	22.01	21.33	21.47	21.45	4,176,816.00
26.06.2023	22.17	21.42	21.51	21.87	3,878,798.00
27.06.2023	22.75	21.55	21.86	22.68	3,070,542.00
28.06.2023	22.62	22.11	22.60	22.58	2,694,938.00
29.06.2023	23.34	22.61	22.70	23.09	3,381,390.00
30.06.2023	23.38	22.66	23.26	23.05	2,929,833.00
03.07.2023	24.52	23.28	23.28	24.50	3,311,692.00
05.07.2023	24.29	23.70	24.15	24.10	3,109,371.00
06.07.2023	24.05	23.35	23.71	23.86	3,107,652.00
07.07.2023	24.69	23.89	24.00	24.21	3,887,996.00
10.07.2023	24.64	23.55	24.07	24.06	4,295,061.00
11.07.2023	25.59	24.10	24.38	25.23	3,794,306.00
12.07.2023	25.75	24.82	25.71	24.97	3,259,698.00
13.07.2023	25.19	24.66	25.08	25.01	3,530,817.00
14.07.2023	25.01	24.34	25.01	24.74	3,401,443.00
17.07.2023	25.27	24.16	24.62	25.20	2,854,977.00
18.07.2023	26.03	25.06	25.29	25.19	3,084,330.00
19.07.2023	25.72	25.03	25.51	25.71	2,540,691.00
20.07.2023	25.76	25.00	25.73	25.62	2,723,343.00
21.07.2023	25.89	24.94	25.84	25.15	2,410,666.00
24.07.2023	26.42	25.18	25.23	26.42	3,772,975.00
25.07.2023	26.41	25.76	26.36	26.28	3,071,546.00
26.07.2023	27.93	26.48	26.50	27.92	3,779,827.00
27.07.2023	28.70	27.29	28.06	27.54	3,789,386.00
28.07.2023	28.24	27.63	28.05	28.23	2,287,359.00
31.07.2023	28.97	28.12	28.16	28.45	3,244,914.00
01.08.2023	28.83	27.89	28.29	28.74	3,097,572.00
02.08.2023	28.58	27.82	28.24	28.39	2,360,553.00
03.08.2023	29.16	27.99	28.32	28.93	3,020,682.00
04.08.2023	29.65	28.48	29.26	29.10	2,931,999.00
07.08.2023	29.32	28.51	29.10	28.87	1,817,007.00
08.08.2023	28.79	27.52	28.30	28.67	4,276,057.00
09.08.2023	28.70	27.70	28.55	27.80	3,168,019.00
10.08.2023	28.27	27.60	28.00	27.86	3,003,958.00
11.08.2023	28.24	27.39	27.73	27.83	2,375,692.00
14.08.2023	28.09	27.28	27.58	27.78	3,428,329.00
15.08.2023	27.75	26.75	27.41	27.39	4,184,811.00
16.08.2023	27.67	27.03	27.38	27.26	2,660,658.00
17.08.2023	28.06	27.15	27.74	27.17	3,625,919.00
18.08.2023	28.55	26.99	26.99	28.13	4,938,676.00
21.08.2023	28.72	27.89	28.21	28.70	3,655,210.00
22.08.2023	27.61	25.69	27.49	25.73	7,619,655.00
23.08.2023	27.04	25.22	26.29	27.03	10,390,260.00
24.08.2023	27.49	25.59	27.13	25.66	5,170,041.00
25.08.2023	26.24	23.79	25.94	23.88	7,327,815.00
28.08.2023	25.82	23.82	23.85	25.78	5,868,128.00
29.08.2023	26.86	25.77	26.10	26.58	3,375,854.00
30.08.2023	27.04	26.40	26.49	26.84	2,643,143.00
31.08.2023	27.40	26.59	26.92	26.64	3,902,839.00
01.09.2023	27.07	26.42	26.88	26.43	4,077,692.00
05.09.2023	26.02	25.07	25.76	25.10	3,622,645.00
06.09.2023	25.09	24.32	24.79	24.80	2,830,445.00
07.09.2023	24.61	23.69	24.59	23.84	2,955,601.00
08.09.2023	24.42	23.31	23.69	24.19	4,150,517.00
11.09.2023	24.46	23.69	24.34	23.87	3,121,644.00
12.09.2023	24.29	23.33	23.90	23.45	2,857,366.00
13.09.2023	23.33	22.32	23.23	22.45	3,973,871.00
14.09.2023	23.10	22.42	22.74	22.76	3,341,869.00
15.09.2023	23.12	22.59	22.67	22.80	4,030,263.00
18.09.2023	22.78	21.43	22.71	21.44	3,960,884.00
19.09.2023	21.91	21.33	21.43	21.82	4,221,423.00
20.09.2023	22.07	21.28	21.92	21.32	3,295,593.00
21.09.2023	21.52	20.89	21.20	20.90	4,431,803.00
22.09.2023	21.18	20.39	21.07	20.58	3,935,673.00
25.09.2023	20.72	20.28	20.39	20.54	3,573,313.00
26.09.2023	20.62	19.77	20.00	19.82	4,671,181.00
27.09.2023	20.22	19.43	19.95	19.54	3,172,950.00
28.09.2023	20.27	19.48	19.73	20.10	3,840,889.00
29.09.2023	21.69	20.57	20.61	20.96	8,017,024.00
02.10.2023	21.42	20.55	20.99	20.61	28,523,660.00
03.10.2023	20.51	19.61	20.26	19.80	5,138,922.00
04.10.2023	20.29	19.78	19.78	20.23	5,411,554.00
05.10.2023	20.22	18.62	20.12	18.66	6,745,593.00
06.10.2023	18.97	17.75	18.52	18.70	7,588,751.00

צרו איתנו קשר *5988