גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קרלייל גרופ > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קרלייל גרופ

Carlyle Group

מניה CG נאסד"ק 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	65.695	65.695	65.695	65.695	0.00
16:50	65.33	65.33	65.33	65.33	119,845.00
17:00	64.85	64.85	64.85	64.85	82,308.00
17:10	64.4	64.4	64.4	64.4	107,610.00
17:20	63.835	63.835	63.835	63.835	109,989.00
17:30	63.51	63.51	63.51	63.51	59,302.00
17:40	63.59	63.59	63.59	63.59	60,122.00
17:50	63.03	63.03	63.03	63.03	78,241.00
18:00	63.285	63.285	63.285	63.285	68,924.00
18:10	62.97	62.97	62.97	62.97	57,761.00
18:20	63.34	63.34	63.34	63.34	38,861.00
18:30	63.04	63.04	63.04	63.04	33,120.00
18:40	63.36	63.36	63.36	63.36	27,811.00
18:50	63.49	63.49	63.49	63.49	22,192.00
19:00	63.42	63.42	63.42	63.42	31,620.00
19:10	63.38	63.38	63.38	63.38	26,098.00
19:20	63.455	63.455	63.455	63.455	18,121.00
19:30	63.295	63.295	63.295	63.295	36,306.00
19:40	63.04	63.04	63.04	63.04	24,229.00
19:50	63.245	63.245	63.245	63.245	22,647.00
20:00	63.16	63.16	63.16	63.16	22,704.00
20:10	63.2	63.2	63.2	63.2	22,734.00
20:20	63.43	63.43	63.43	63.43	19,854.00
20:30	63.51	63.51	63.51	63.51	28,841.00
20:40	63.47	63.47	63.47	63.47	25,949.00
20:50	63.285	63.285	63.285	63.285	29,280.00
21:00	63.32	63.32	63.32	63.32	17,725.00
21:10	63.44	63.44	63.44	63.44	23,943.00
21:20	63.5	63.5	63.5	63.5	19,125.00
21:30	63.63	63.63	63.63	63.63	23,990.00
21:40	63.66	63.66	63.66	63.66	27,568.00
21:50	63.76	63.76	63.76	63.76	39,179.00
22:00	63.64	63.64	63.64	63.64	41,441.00
22:10	63.83	63.83	63.83	63.83	62,199.00
22:20	63.62	63.62	63.62	63.62	50,558.00
22:30	63.585	63.585	63.585	63.585	61,549.00
22:40	63.51	63.51	63.51	63.51	80,657.00
22:50	63.43	63.43	63.43	63.43	91,061.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	64.71	64.02	64.685	64.17	358,704.00
29.08.2025 17:30	64.28	63.94	64.15	64.1275	483,891.00
29.08.2025 18:00	64.4	64.1094	64.1094	64.38	764,272.00
29.08.2025 18:30	64.45	64.3	64.34	64.405	788,856.00
29.08.2025 19:00	64.56	64.435	64.435	64.465	960,648.00
29.08.2025 19:30	64.575	64.47	64.52	64.475	1,288,042.00
29.08.2025 20:00	64.51	64.35	64.475	64.47	1,843,841.00
29.08.2025 20:30	64.5957	64.485	64.53	64.55	1,392,907.00
29.08.2025 21:00	64.56	64.45	64.56	64.48	1,642,319.00
29.08.2025 21:30	64.56	64.44	64.49	64.45	2,082,768.00
29.08.2025 22:00	64.51	64.355	64.4	64.41	2,744,715.00
29.08.2025 22:30	64.59	64.35	64.43	64.54	3,167,252.00
02.09.2025 16:30	63.355	62.465	63.06	63.12	136,764.00
02.09.2025 17:00	63.645	63.3948	63.3948	63.645	455,272.00
02.09.2025 17:30	63.75	63.38	63.6307	63.64	666,495.00
02.09.2025 18:00	63.98	63.64	63.76	63.97	1,107,669.00
02.09.2025 18:30	64	63.6	64	63.7	1,114,247.00
02.09.2025 19:00	63.78	63.51	63.76	63.56	1,345,062.00
02.09.2025 19:30	63.86	63.57	63.66	63.85	2,199,773.00
02.09.2025 20:00	63.945	63.86	63.885	63.93	2,676,064.00
02.09.2025 20:30	64.16	63.91	63.91	64.07	2,144,389.00
02.09.2025 21:00	64.08	63.76	64.01	63.76	2,900,207.00
02.09.2025 21:30	64.09	63.76	63.79	64.035	3,480,259.00
02.09.2025 22:00	64.22	64.09	64.11	64.19	3,987,826.00
02.09.2025 22:30	64.52	64.18	64.18	64.4	4,289,173.00
03.09.2025 16:30	64.675	64.1325	64.19	64.22	87,568.00
03.09.2025 17:00	64.245	63.96	64.225	63.96	238,598.00
03.09.2025 17:30	64.15	63.9	63.955	64.05	371,253.00
03.09.2025 18:00	64.13	63.69	64.015	63.69	741,032.00
03.09.2025 18:30	63.86	63.46	63.78	63.49	1,379,913.00
03.09.2025 19:00	63.505	63.19	63.505	63.21	1,749,325.00
03.09.2025 19:30	63.255	62.955	63.23	63.1	1,970,467.00
03.09.2025 20:00	63.255	62.905	63.095	62.91	1,920,674.00
03.09.2025 20:30	62.92	62.57	62.91	62.685	2,488,284.00
03.09.2025 21:00	62.925	62.66	62.66	62.9	3,478,358.00
03.09.2025 21:30	62.93	62.64	62.87	62.85	3,000,985.00
03.09.2025 22:00	62.83	62.53	62.83	62.53	3,882,359.00
03.09.2025 22:30	63.29	62.55	62.55	63.23	4,493,727.00
04.09.2025 16:30	64.235	63.59	63.77	64.07	72,244.00
04.09.2025 17:00	64.37	63.965	64.07	64.225	275,795.00
04.09.2025 17:30	64.48	64.24	64.29	64.27	392,580.00
04.09.2025 18:00	64.55	64.23	64.29	64.49	638,552.00
04.09.2025 18:30	64.58	64.37	64.505	64.3934	977,225.00
04.09.2025 19:00	64.455	64.32	64.4	64.335	1,549,833.00
04.09.2025 19:30	64.45	64.26	64.35	64.37	2,089,249.00
04.09.2025 20:00	64.667	64.415	64.415	64.65	2,016,761.00
04.09.2025 20:30	64.77	64.6	64.61	64.7348	1,598,084.00
04.09.2025 21:00	64.97	64.77	64.78	64.88	2,043,103.00
04.09.2025 21:30	64.975	64.84	64.875	64.865	3,176,734.00
04.09.2025 22:00	64.995	64.84	64.88	64.87	3,863,151.00
04.09.2025 22:30	64.96	64.73	64.89	64.925	4,804,568.00
05.09.2025 16:30	65.71	64.405	65.125	64.7	275,004.00
05.09.2025 17:00	64.71	63.455	64.71	63.5	1,080,359.00
05.09.2025 17:30	63.61	62.86	63.505	62.96	2,064,950.00
05.09.2025 18:00	63.34	62.75	62.96	63.18	2,663,803.00
05.09.2025 18:30	63.53	63.13	63.22	63.33	2,610,757.00
05.09.2025 19:00	63.47	63.21	63.41	63.22	3,470,437.00
05.09.2025 19:30	63.31	63.04	63.24	63.27	3,444,677.00
05.09.2025 20:00	63.5591	63.2	63.27	63.45	3,602,288.00
05.09.2025 20:30	63.54	63.19	63.425	63.3	4,229,905.00
05.09.2025 21:00	63.67	63.32	63.35	63.67	4,155,090.00
05.09.2025 21:30	63.8	63.64	63.745	63.765	4,204,268.00
05.09.2025 22:00	63.83	63.45	63.74	63.45	4,802,322.00
05.09.2025 22:30	63.81	63.385	63.5	63.74	6,857,186.00

צרו איתנו קשר *5988