גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.ג'י.איי. > גרפים

עדכון אחרון 09.05.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.ג'י.איי.

CGI

מניה GIB 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
17:20					0.00
17:30	106.47	106.47	106.47	106.47	0.00
17:40	106.135	106.135	106.135	106.135	1,398.00
17:50	106.12	106.12	106.12	106.12	1,362.00
18:00	106.11	106.11	106.11	106.11	836.00
18:10	106.14	106.14	106.14	106.14	860.00
18:20	106.09	106.09	106.09	106.09	1,108.00
18:30	106.26	106.26	106.26	106.26	2,829.00
18:40	106.39	106.39	106.39	106.39	5,769.00
18:50	106.47	106.47	106.47	106.47	4,323.00
19:00	106.42	106.42	106.42	106.42	718.00
19:10	105.95	105.95	105.95	105.95	3,684.00
19:20	106.03	106.03	106.03	106.03	955.00
19:30	105.94	105.94	105.94	105.94	716.00
19:40	105.91	105.91	105.91	105.91	421.00
19:50	106.03	106.03	106.03	106.03	946.00
20:00	105.97	105.97	105.97	105.97	817.00
20:10	105.92	105.92	105.92	105.92	1,439.00
20:20	105.965	105.965	105.965	105.965	2,333.00
20:30	106.09	106.09	106.09	106.09	2,737.00
20:40	106.13	106.13	106.13	106.13	463.00
20:50	106.29	106.29	106.29	106.29	854.00
21:00	106.24	106.24	106.24	106.24	1,173.00
21:10	106.18	106.18	106.18	106.18	1,902.00
21:20	106.03	106.03	106.03	106.03	1,305.00
21:30	105.84	105.84	105.84	105.84	2,894.00
21:40	105.96	105.96	105.96	105.96	1,714.00
21:50	105.89	105.89	105.89	105.89	644.00
22:00	106.14	106.14	106.14	106.14	20,546.00
22:10	106.23	106.23	106.23	106.23	4,214.00
22:20	106.25	106.25	106.25	106.25	8,796.00
22:30	106.14	106.14	106.14	106.14	1,631.00
22:40	106.03	106.03	106.03	106.03	6,128.00
22:50	105.93	105.93	105.93	105.93	2,692.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.05.2025 17:00	105.16	104.62	104.74	105.16	46,048.00
02.05.2025 17:30	105.11	104.775	105.11	104.885	67,091.00
02.05.2025 18:00	104.945	104.375	104.879	104.375	81,601.00
02.05.2025 18:30	104.55	104.1	104.41	104.34	60,292.00
02.05.2025 19:00	104.85	104.415	104.415	104.475	73,816.00
02.05.2025 19:30	104.72	104.47	104.47	104.72	58,488.00
02.05.2025 20:00	104.99	104.38	104.77	104.41	128,747.00
02.05.2025 20:30	104.61	104.32	104.59	104.32	141,026.00
02.05.2025 21:00	104.585	104.35	104.36	104.585	161,244.00
02.05.2025 21:30	104.695	104.15	104.495	104.15	320,299.00
02.05.2025 22:00	104.49	103.92	104.1	104.46	537,772.00
02.05.2025 22:30	104.88	104.37	104.41	104.88	626,027.00
05.05.2025 16:30	105.23	104.7	104.7	105.17	13,703.00
05.05.2025 17:00	105.31	104.63	105.23	104.73	51,982.00
05.05.2025 17:30	105.24	104.73	104.77	105.12	94,569.00
05.05.2025 18:00	105.29	105.08	105.155	105.19	92,371.00
05.05.2025 18:30	105.13	104.98	105.13	105.01	44,634.00
05.05.2025 19:00	105.76	105.08	105.08	105.76	62,165.00
05.05.2025 19:30	105.75	105.59	105.69	105.75	56,072.00
05.05.2025 20:00	105.76	105.53	105.76	105.53	36,933.00
05.05.2025 20:30	105.7	105.5	105.55	105.5	94,731.00
05.05.2025 21:00	105.51	105.3601	105.425	105.51	75,582.00
05.05.2025 21:30	105.56	105.4132	105.4132	105.495	79,318.00
05.05.2025 22:00	105.45	105.25	105.38	105.25	113,651.00
05.05.2025 22:30	105.33	105.12	105.25	105.2	326,653.00
06.05.2025 16:30	104.925	104.51	104.87	104.61	9,724.00
06.05.2025 17:00	104.81	104.43	104.62	104.52	43,181.00
06.05.2025 17:30	105.17	104.62	104.62	104.94	49,605.00
06.05.2025 18:00	105.4	105.02	105.02	105.29	32,236.00
06.05.2025 18:30	105.43	104.9	105.37	105.03	81,483.00
06.05.2025 19:00	105.315	104.94	104.94	105.17	50,405.00
06.05.2025 19:30	105.1904	104.785	105.1904	104.785	27,574.00
06.05.2025 20:00	104.9	104.75	104.785	104.805	88,661.00
06.05.2025 20:30	104.78	104.485	104.78	104.64	85,261.00
06.05.2025 21:00	104.795	104.58	104.72	104.705	100,156.00
06.05.2025 21:30	104.89	104.76	104.8216	104.845	166,195.00
06.05.2025 22:00	104.86	104.685	104.845	104.71	214,825.00
06.05.2025 22:30	104.95	104.72	104.78	104.82	406,438.00
07.05.2025 16:30	105.82	104.85	105.15	105.82	8,706.00
07.05.2025 17:00	105.92	105.62	105.85	105.83	25,155.00
07.05.2025 17:30	106.0105	105.57	105.8	105.68	38,451.00
07.05.2025 18:00	105.905	105.58	105.63	105.87	58,624.00
07.05.2025 18:30	106.4385	105.95	105.99	106.4	63,615.00
07.05.2025 19:00	106.535	106.24	106.4299	106.24	54,988.00
07.05.2025 19:30	106.38	106.22	106.26	106.28	60,469.00
07.05.2025 20:00	106.46	106.32	106.32	106.46	53,246.00
07.05.2025 20:30	106.32	105.96	106.32	106.19	57,500.00
07.05.2025 21:00	106.165	105.65	106.165	106.15	131,856.00
07.05.2025 21:30	106.355	105.92	106.24	106.28	78,685.00
07.05.2025 22:00	106.22	105.79	106.22	105.79	154,326.00
07.05.2025 22:30	106.43	105.81	105.81	105.94	222,098.00
08.05.2025 16:30	107.06	106.03	106.03	107.06	69,560.00
08.05.2025 17:00	107.08	106.52	107.08	106.79	69,818.00
08.05.2025 17:30	106.73	106.35	106.51	106.35	135,455.00
08.05.2025 18:00	106.39	105.98	106.115	106.39	146,711.00
08.05.2025 18:30	106.73	106.3353	106.36	106.48	187,007.00
08.05.2025 19:00	106.675	106.11	106.56	106.125	139,430.00
08.05.2025 19:30	106.3	106.19	106.19	106.22	96,389.00
08.05.2025 20:00	106.21	106.04	106.19	106.21	110,704.00
08.05.2025 20:30	106.125	106.01	106.055	106.01	103,761.00
08.05.2025 21:00	106.34	105.86	105.94	106.29	181,508.00
08.05.2025 21:30	106.43	106.1	106.26	106.26	251,886.00
08.05.2025 22:00	106.58	106.2	106.26	106.47	261,919.00
08.05.2025 22:30	106.53	106.24	106.52	106.26	396,054.00
09.05.2025 17:00	106.47	106.45	106.45	106.47	3,345.00
09.05.2025 17:30	106.25	105.995	106.17	106.045	26,487.00
09.05.2025 18:00	106.4	106.015	106.14	106.4	30,893.00
09.05.2025 18:30	106.47	106.27	106.27	106.465	60,340.00
09.05.2025 19:00	106.17	105.94	106.17	105.94	24,327.00
09.05.2025 19:30	106.065	105.91	105.91	105.95	44,471.00
09.05.2025 20:00	106.13	105.85	105.935	106.13	103,871.00
09.05.2025 20:30	106.3	106.18	106.3	106.24	26,870.00
09.05.2025 21:00	106.185	105.8101	106.185	105.82	93,244.00
09.05.2025 21:30	106.225	105.89	105.91	106.22	165,586.00
09.05.2025 22:00	106.37	106.051	106.19	106.051	192,005.00
09.05.2025 22:30	106.08	105.87	106.02	105.89	461,435.00

צרו איתנו קשר *5988