גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.וי.אס הלת' > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 19:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.וי.אס הלת'

CVS Health

מניה CVS 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	105.8875	105.8875	105.8875	105.8875	0.00
16:50	105.715	105.715	105.715	105.715	39,767.00
17:00	105.95	105.95	105.95	105.95	39,284.00
17:10	106.02	106.02	106.02	106.02	44,981.00
17:20	105.85	105.85	105.85	105.85	33,083.00
17:30	105.845	105.845	105.845	105.845	40,207.00
17:40	105.38	105.38	105.38	105.38	47,002.00
17:50	105.455	105.455	105.455	105.455	80,269.00
18:00	105.455	105.455	105.455	105.455	104,525.00
18:10	105.72	105.72	105.72	105.72	107,282.00
18:20	105.89	105.89	105.89	105.89	54,207.00
18:30	105.87	105.87	105.87	105.87	74,954.00
18:40	106.22	106.22	106.22	106.22	75,427.00
18:50	106.455	106.455	106.455	106.455	59,713.00
19:00	106.38	106.38	106.38	106.38	46,676.00
19:10	106.375	106.375	106.375	106.375	65,285.00
19:20	105.965	105.965	105.965	105.965	44,852.00
19:30	105.85	105.85	105.85	105.85	38,991.00
19:40	105.81	105.81	105.81	105.81	30,199.00
19:50	105.7142	105.7142	105.7142	105.7142	20,583.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.07.2026 17:00	103.95	103.415	103.635	103.95	2,449,908.00
10.07.2026 17:30	104.4	103.635	103.94	104.2499	3,503,011.00
10.07.2026 18:00	104.78	104.32	104.345	104.755	4,448,421.00
10.07.2026 18:30	105.44	104.85	104.855	104.89	5,924,590.00
10.07.2026 19:00	104.925	104.04	104.9	104.215	6,516,000.00
10.07.2026 19:30	104.52	104.2	104.2	104.38	5,121,047.00
10.07.2026 20:00	104.51	104.28	104.36	104.33	5,594,869.00
10.07.2026 20:30	104.37	104.22	104.3119	104.3121	6,253,536.00
10.07.2026 21:00	104.28	103.961	104.27	103.961	7,219,320.00
10.07.2026 21:30	104.07	103.81	103.875	103.9	7,588,847.00
10.07.2026 22:00	104.01	103.89	103.89	104.01	305,372.00
10.07.2026 22:30	104.01	104.01	104.01	104.01	1,470,474.00
13.07.2026 16:30	105.96	104.71	105.115	105.8	488,780.00
13.07.2026 17:00	106.21	105.7101	106.02	105.82	1,400,622.00
13.07.2026 17:30	105.875	105.51	105.829	105.64	1,963,593.00
13.07.2026 18:00	105.935	105.685	105.8	105.8075	2,897,124.00
13.07.2026 18:30	106.005	105.765	105.81	106.005	4,569,179.00
13.07.2026 19:00	106.2	105.89	105.89	106.09	5,937,666.00
13.07.2026 19:30	106.295	106.075	106.11	106.075	7,396,932.00
13.07.2026 20:00	106.145	105.97	106.07	106.08	7,855,816.00
13.07.2026 20:30	106.22	105.95	106.05	105.976	8,669,145.00
13.07.2026 21:00	106.365	106.01	106.01	106.32	10,242,690.00
13.07.2026 21:30	106.31	106.025	106.29	106.13	11,588,383.00
13.07.2026 22:00	106.31	106.03	106.085	106.275	11,454,717.00
13.07.2026 22:30	106.38	105.815	106.255	106.05	15,768,773.00
14.07.2026 16:30	106.74	105.66	106.74	105.805	691,934.00
14.07.2026 17:00	106.02	105.36	105.675	105.36	1,595,141.00
14.07.2026 17:30	105.77	105.29	105.41	105.77	3,352,362.00
14.07.2026 18:00	106.065	105.705	105.82	106.065	5,662,236.00
14.07.2026 18:30	106.55	106.06	106.06	106.2599	7,052,673.00
14.07.2026 19:00	106.375	105.76	106.145	105.76	7,082,448.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.07.2025	64.67	63.28	64.48	63.94	5,951,953.00
16.07.2025	64.71	63.73	64.00	63.80	5,827,229.00
17.07.2025	63.88	62.48	63.25	63.30	7,351,010.00
18.07.2025	63.44	61.50	63.35	61.96	8,608,868.00
21.07.2025	62.55	61.53	62.55	61.64	6,995,367.00
22.07.2025	62.20	60.86	61.09	61.08	6,680,527.00
23.07.2025	62.04	60.97	61.34	61.85	5,432,459.00
24.07.2025	61.65	58.50	61.65	58.75	12,413,920.00
25.07.2025	61.17	59.44	59.61	60.70	10,875,760.00
28.07.2025	61.13	59.35	60.56	59.64	8,949,161.00
29.07.2025	60.94	58.99	59.80	60.00	11,022,570.00
30.07.2025	62.88	61.00	61.70	62.30	15,263,600.00
31.07.2025	66.92	61.23	65.51	62.10	27,401,490.00
01.08.2025	62.70	61.19	62.32	62.47	11,374,390.00
04.08.2025	62.44	61.42	62.02	61.45	7,858,705.00
05.08.2025	64.03	61.35	61.45	63.42	8,466,582.00
06.08.2025	63.90	62.52	63.13	63.52	5,288,643.00
07.08.2025	63.83	62.55	63.63	63.58	3,825,039.00
08.08.2025	65.62	63.30	63.54	65.54	6,411,324.00
11.08.2025	66.25	64.74	65.63	64.88	5,554,071.00
12.08.2025	65.70	64.32	64.76	65.51	4,713,777.00
13.08.2025	66.34	65.26	65.81	65.90	5,684,666.00
14.08.2025	67.16	66.24	66.61	66.73	5,812,194.00
15.08.2025	69.13	67.42	68.20	68.60	8,251,258.00
18.08.2025	71.04	69.40	70.28	70.17	9,239,475.00
19.08.2025	71.08	69.81	69.96	70.97	5,230,900.00
20.08.2025	71.36	70.65	71.01	70.82	4,978,693.00
21.08.2025	72.12	70.55	70.89	71.43	7,048,953.00
22.08.2025	72.30	71.10	71.82	71.30	6,980,767.00
25.08.2025	71.64	70.40	71.34	71.21	4,619,784.00
26.08.2025	71.79	71.06	71.25	71.55	5,329,270.00
27.08.2025	72.09	71.57	71.63	71.93	3,585,178.00
28.08.2025	72.30	71.11	71.97	72.14	5,193,053.00
29.08.2025	73.23	72.16	72.24	73.15	6,390,864.00
02.09.2025	74.53	72.88	72.98	74.09	8,985,259.00
03.09.2025	74.45	72.86	74.09	73.32	6,699,364.00
04.09.2025	73.90	72.91	73.42	73.69	4,991,935.00
05.09.2025	74.49	73.06	73.38	73.78	5,073,594.00
08.09.2025	73.99	69.60	73.83	70.26	13,316,520.00
09.09.2025	73.05	70.72	71.56	71.75	10,567,270.00
10.09.2025	74.00	71.96	72.07	73.97	10,665,400.00
11.09.2025	75.00	73.28	73.83	74.67	9,972,825.00
12.09.2025	75.55	74.42	74.42	74.98	6,400,654.00
15.09.2025	75.00	72.51	74.95	73.46	5,612,423.00
16.09.2025	73.73	72.39	73.45	73.48	6,581,287.00
17.09.2025	74.84	73.51	73.67	74.00	4,255,924.00
18.09.2025	74.45	73.18	73.73	74.39	2,283,508.00
19.09.2025	76.24	74.49	74.72	75.46	3,151,692.00
22.09.2025	75.71	73.80	74.29	75.60	2,268,524.00
23.09.2025	76.92	74.91	75.11	76.50	3,193,510.00
24.09.2025	77.34	76.04	76.64	76.38	2,800,356.00
25.09.2025	76.78	75.64	76.73	74.61	3,680,904.00
26.09.2025	75.94	74.53	75.08	75.78	2,403,530.00
29.09.2025	75.85	74.09	75.40	75.60	2,108,272.00
30.09.2025	75.83	73.86	75.20	75.40	3,342,021.00
01.10.2025	77.54	75.28	75.33	76.86	5,347,437.00
02.10.2025	77.76	76.27	76.39	77.44	2,267,348.00
03.10.2025	79.19	77.11	77.36	77.49	3,543,298.00
06.10.2025	77.69	76.58	77.02	76.84	2,892,858.00
07.10.2025	77.90	76.65	77.46	77.13	1,848,284.00
08.10.2025	77.91	75.63	77.18	76.95	2,402,144.00
09.10.2025	77.59	76.53	77.27	76.75	1,990,329.00
10.10.2025	78.99	77.38	78.01	77.91	4,347,825.00
13.10.2025	79.68	77.39	77.45	78.45	5,541,769.00
14.10.2025	79.94	77.80	78.30	79.68	6,163,497.00
15.10.2025	81.93	79.85	79.98	80.69	3,119,942.00
16.10.2025	81.90	80.63	80.71	81.40	2,855,786.00
17.10.2025	82.88	81.01	81.30	82.53	2,854,087.00
20.10.2025	82.63	81.52	82.26	82.45	2,371,629.00
21.10.2025	83.52	82.11	82.45	83.02	3,139,633.00
22.10.2025	83.03	81.74	82.87	82.04	3,548,922.00
23.10.2025	81.63	80.51	81.21	81.06	2,996,192.00
24.10.2025	82.16	81.10	81.45	81.90	3,049,295.00
27.10.2025	82.56	80.88	81.33	82.45	2,748,344.00
28.10.2025	83.74	81.61	83.71	82.19	4,968,741.00
29.10.2025	85.15	80.33	82.32	80.69	7,361,333.00
30.10.2025	78.89	75.92	76.45	76.69	7,570,473.00
31.10.2025	78.22	76.12	76.72	78.15	5,291,803.00
03.11.2025	78.78	77.43	77.89	78.46	4,299,015.00
04.11.2025	79.35	77.56	78.32	78.09	3,756,100.00
05.11.2025	79.26	77.93	78.16	78.56	2,964,208.00
06.11.2025	79.86	78.54	78.76	78.66	2,628,839.00
07.11.2025	79.44	78.29	78.99	79.00	2,060,971.00
10.11.2025	79.58	76.50	78.03	77.54	3,143,747.00
11.11.2025	79.90	77.68	77.99	79.86	2,803,057.00
12.11.2025	81.72	79.65	79.84	80.27	5,064,391.00
13.11.2025	79.99	78.52	79.70	79.27	3,199,640.00
14.11.2025	79.64	77.75	79.40	77.87	2,497,556.00
17.11.2025	79.86	77.78	77.90	78.40	3,933,779.00
18.11.2025	78.44	77.33	78.20	77.94	3,220,472.00
19.11.2025	78.17	76.31	77.90	76.54	3,758,898.00
20.11.2025	77.50	75.95	77.01	76.05	2,249,909.00
21.11.2025	78.26	76.23	76.54	78.05	2,820,454.00
24.11.2025	78.95	77.21	78.54	77.91	5,131,211.00
25.11.2025	78.91	78.18	78.18	78.46	2,390,567.00
26.11.2025	80.60	78.29	78.61	79.86	3,935,555.00
28.11.2025	80.40	79.70	79.90	80.33	1,039,509.00
01.12.2025	81.06	78.99	79.93	79.12	2,598,248.00
02.12.2025	79.43	77.20	79.35	77.62	4,450,536.00
03.12.2025	77.88	75.00	77.68	75.06	3,885,353.00
04.12.2025	76.79	74.14	75.06	76.74	4,566,284.00
05.12.2025	76.86	74.98	76.59	75.63	3,394,649.00
08.12.2025	76.94	75.00	76.14	76.54	3,649,565.00
09.12.2025	80.50	78.21	78.94	78.24	7,240,552.00
10.12.2025	79.69	78.15	79.42	78.99	7,024,578.00
11.12.2025	80.89	78.27	79.04	80.83	6,162,958.00
12.12.2025	81.08	78.68	81.00	79.45	3,112,115.00
15.12.2025	79.90	79.18	79.74	79.70	3,011,939.00
16.12.2025	79.98	77.79	79.65	78.28	2,160,643.00
17.12.2025	78.59	77.13	78.43	77.91	3,165,350.00
18.12.2025	78.23	77.36	77.68	77.80	3,689,086.00
19.12.2025	78.95	77.40	77.97	77.71	5,335,775.00
22.12.2025	78.74	77.02	77.26	78.33	2,549,383.00
23.12.2025	78.48	77.94	78.28	78.03	2,083,009.00
24.12.2025	79.25	78.12	78.18	79.08	874,629.00
26.12.2025	79.68	79.02	79.26	79.59	1,303,272.00
29.12.2025	80.22	79.61	79.62	80.03	1,823,584.00
30.12.2025	80.24	79.60	80.00	79.87	1,466,413.00
31.12.2025	79.85	79.32	79.88	79.36	1,600,455.00
02.01.2026	80.79	78.61	79.28	80.12	2,712,458.00
05.01.2026	80.82	78.22	79.88	80.40	4,088,075.00
06.01.2026	81.75	79.39	80.39	80.75	5,847,724.00
07.01.2026	81.29	79.73	80.90	79.79	3,025,696.00
08.01.2026	81.08	79.21	79.96	80.57	3,751,296.00
09.01.2026	81.15	79.29	80.70	80.30	4,037,813.00
12.01.2026	80.93	78.98	80.75	80.34	3,499,436.00
13.01.2026	81.05	80.04	80.39	80.66	5,101,995.00
14.01.2026	80.96	79.21	80.86	79.35	2,060,074.00
15.01.2026	81.42	78.12	79.25	81.38	5,836,062.00
16.01.2026	81.52	78.47	81.39	78.61	4,650,448.00
20.01.2026	80.50	77.60	78.57	80.06	6,347,759.00
21.01.2026	82.08	80.24	80.48	81.50	4,542,170.00
22.01.2026	82.68	80.76	80.97	82.67	3,156,335.00
23.01.2026	83.29	81.99	82.43	83.00	3,190,076.00
26.01.2026	84.00	82.50	83.14	83.86	5,089,773.00
27.01.2026	77.30	70.70	75.42	72.15	25,456,430.00
28.01.2026	74.36	71.42	71.62	74.03	7,035,503.00
29.01.2026	74.92	73.65	74.00	74.39	5,817,511.00
30.01.2026	74.92	73.26	74.01	74.58	4,533,403.00
02.02.2026	75.77	73.40	74.15	75.43	6,054,459.00
03.02.2026	76.89	75.47	75.50	76.80	3,608,143.00
04.02.2026	77.52	75.07	77.28	75.22	5,990,365.00
05.02.2026	77.34	75.02	75.39	76.32	4,063,754.00
06.02.2026	78.96	76.19	76.26	78.30	3,460,028.00
09.02.2026	78.67	75.51	77.76	75.77	5,192,118.00
10.02.2026	78.36	73.00	73.77	75.66	7,099,149.00
11.02.2026	77.02	74.34	75.63	76.94	4,853,815.00
12.02.2026	79.07	77.08	77.65	77.92	3,727,329.00
13.02.2026	79.09	77.65	77.81	78.47	2,867,352.00
17.02.2026	79.75	77.85	78.99	78.21	2,442,597.00
18.02.2026	78.05	77.01	78.05	77.75	2,298,851.00
19.02.2026	78.22	76.43	78.04	77.31	2,895,926.00
20.02.2026	77.27	75.72	77.10	76.69	2,846,775.00
23.02.2026	77.79	75.70	76.03	77.04	2,959,918.00
24.02.2026	76.83	72.93	76.91	74.18	6,628,316.00
25.02.2026	76.63	75.01	75.29	76.19	4,708,447.00
26.02.2026	78.68	76.52	76.62	78.04	3,110,942.00
27.02.2026	79.88	77.50	78.10	79.86	9,102,625.00
02.03.2026	81.68	79.28	79.89	81.62	8,487,054.00
03.03.2026	81.69	79.13	80.90	80.51	3,324,456.00
04.03.2026	81.08	79.67	80.28	80.57	3,273,172.00
05.03.2026	80.29	78.30	79.97	78.65	4,981,182.00
06.03.2026	78.86	76.93	78.79	77.90	3,471,074.00
09.03.2026	78.41	76.30	77.43	78.28	3,806,394.00
10.03.2026	78.75	76.10	78.55	76.32	2,810,382.00
11.03.2026	76.51	75.32	76.04	75.72	2,611,381.00
12.03.2026	77.58	75.99	76.86	76.06	3,579,493.00
13.03.2026	77.17	76.03	76.83	76.13	2,410,661.00
16.03.2026	77.07	75.76	76.64	75.81	3,232,686.00
17.03.2026	76.62	74.12	76.32	74.84	3,945,833.00
18.03.2026	74.47	73.00	74.55	73.02	3,203,078.00
19.03.2026	73.85	71.61	73.29	71.86	4,428,066.00
20.03.2026	71.73	70.21	71.44	71.49	5,817,270.00
23.03.2026	72.46	70.61	72.33	71.27	4,005,767.00
24.03.2026	73.28	70.25	70.99	72.79	4,541,672.00
25.03.2026	73.30	71.46	72.73	72.18	2,277,164.00
26.03.2026	72.63	71.02	72.18	71.18	1,863,355.00
27.03.2026	71.43	69.67	71.10	70.06	2,894,213.00
30.03.2026	71.44	69.51	71.14	70.12	2,867,584.00
31.03.2026	72.20	70.40	70.45	71.82	4,103,204.00
01.04.2026	72.75	71.83	72.01	72.49	2,415,966.00
02.04.2026	73.68	72.12	72.52	73.49	2,546,354.00
06.04.2026	73.75	72.13	73.36	73.28	2,095,762.00
07.04.2026	78.59	75.44	77.23	78.22	7,128,100.00
08.04.2026	78.86	77.72	78.67	78.78	3,038,646.00
09.04.2026	79.56	78.31	78.74	78.82	2,623,881.00
10.04.2026	79.46	78.44	78.92	79.34	3,089,988.00
13.04.2026	78.82	77.54	78.33	78.07	3,787,820.00
14.04.2026	78.98	77.56	77.90	77.63	3,368,660.00
15.04.2026	77.44	74.87	77.15	74.99	4,444,802.00
16.04.2026	76.80	74.78	74.83	76.76	6,664,228.00
17.04.2026	77.79	76.24	76.72	77.29	4,029,095.00
20.04.2026	77.31	76.29	77.00	76.57	3,154,246.00
21.04.2026	79.05	76.60	78.92	77.36	4,058,512.00
22.04.2026	78.29	76.31	77.78	76.43	2,289,100.00
23.04.2026	79.64	76.10	76.23	78.86	4,036,609.00
24.04.2026	79.04	77.46	78.88	77.93	4,896,754.00
27.04.2026	78.67	77.61	77.84	78.37	3,280,916.00
28.04.2026	81.37	79.04	79.20	81.00	4,387,568.00
29.04.2026	83.93	81.00	81.28	83.87	3,310,493.00
30.04.2026	83.83	82.33	83.81	83.31	4,170,349.00
01.05.2026	83.74	82.07	83.64	82.08	2,144,276.00
05.05.2026	82.21	80.40	82.05	80.64	3,686,232.00
06.05.2026	88.63	85.22	85.41	86.86	8,042,979.00
07.05.2026	87.99	86.22	86.93	87.30	4,060,679.00
08.05.2026	90.89	87.36	87.92	90.56	5,812,775.00
11.05.2026	92.77	90.63	91.54	92.23	6,275,657.00
12.05.2026	95.36	91.50	92.17	95.18	7,047,705.00
13.05.2026	98.22	95.56	95.68	98.11	6,824,518.00
14.05.2026	98.43	96.58	98.32	97.16	4,690,224.00
15.05.2026	97.87	95.85	97.63	95.89	4,227,867.00
18.05.2026	96.45	94.88	95.47	96.02	3,286,864.00
19.05.2026	95.46	93.92	95.24	94.18	7,574,901.00
20.05.2026	96.37	93.00	95.01	93.25	3,768,250.00
21.05.2026	93.93	92.57	93.07	93.32	2,825,882.00
22.05.2026	94.15	93.00	93.26	93.28	2,161,183.00
26.05.2026	93.51	90.71	93.04	90.82	2,669,024.00
27.05.2026	92.09	90.65	91.00	92.06	3,097,551.00
28.05.2026	94.18	91.97	92.29	92.95	3,933,945.00
29.05.2026	93.55	90.57	92.67	90.99	4,249,025.00
01.06.2026	91.85	90.19	90.95	90.63	2,407,592.00
02.06.2026	91.19	89.42	90.62	89.50	2,676,717.00
03.06.2026	93.32	90.03	90.03	91.38	4,319,627.00
04.06.2026	94.87	93.03	93.55	94.82	7,238,353.00
05.06.2026	96.63	94.97	95.06	95.95	4,554,228.00
08.06.2026	97.27	94.89	95.99	97.09	3,070,567.00
09.06.2026	97.52	95.95	96.69	97.04	2,867,604.00
10.06.2026	98.60	96.15	97.76	98.03	4,664,661.00
11.06.2026	100.54	97.12	98.22	100.48	7,032,524.00
12.06.2026	102.76	100.01	100.79	101.97	5,823,499.00
15.06.2026	101.36	98.88	100.27	100.68	3,141,740.00
16.06.2026	101.00	98.75	100.82	100.72	2,197,257.00
17.06.2026	100.74	98.56	100.44	99.15	2,813,446.00
18.06.2026	99.16	97.84	99.11	98.32	6,618,457.00
22.06.2026	103.12	99.00	99.85	101.30	3,931,344.00
23.06.2026	102.05	100.79	101.62	101.57	2,133,071.00
24.06.2026	102.41	99.82	101.96	101.98	4,183,397.00
25.06.2026	104.94	102.28	102.28	104.72	3,231,198.00
26.06.2026	106.15	103.57	104.72	104.32	3,619,654.00
29.06.2026	104.33	103.04	103.89	103.57	2,203,636.00
30.06.2026	104.67	102.69	103.94	103.42	2,667,015.00
01.07.2026	104.87	102.77	103.30	104.80	3,306,317.00
02.07.2026	105.23	103.22	104.39	104.71	2,608,080.00
06.07.2026	105.38	101.78	105.13	102.09	2,489,712.00
07.07.2026	104.52	102.40	103.70	104.33	2,278,510.00
08.07.2026	105.68	103.80	104.36	105.00	839,652.00
09.07.2026	105.15	102.34	104.69	102.77	3,999,065.00
10.07.2026	105.46	102.41	103.72	104.01	1,470,474.00
13.07.2026	106.39	104.62	105.11	105.93	3,448,227.00

צרו איתנו קשר *5988