גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > כהן אנד סטירס > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית כהן אנד סטירס

Cohen & Steers

מניה CNS 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	71.535	71.535	71.535	71.535	0.00
16:50	71.57	71.57	71.57	71.57	1,688.00
17:00	71.5	71.5	71.5	71.5	2,218.00
17:10	71.07	71.07	71.07	71.07	1,548.00
17:20	71.29	71.29	71.29	71.29	2,163.00
17:30	71.115	71.115	71.115	71.115	1,586.00
17:40	71.215	71.215	71.215	71.215	2,824.00
17:50	71.22	71.22	71.22	71.22	2,059.00
18:00	71.195	71.195	71.195	71.195	3,147.00
18:10	71.14	71.14	71.14	71.14	1,980.00
18:20	71.27	71.27	71.27	71.27	906.00
18:30	71.035	71.035	71.035	71.035	3,151.00
18:40	71.025	71.025	71.025	71.025	2,293.00
18:50	70.97	70.97	70.97	70.97	5,174.00
19:00	71.36	71.36	71.36	71.36	6,493.00
19:10	71.35	71.35	71.35	71.35	10,802.00
19:20	71.48	71.48	71.48	71.48	3,705.00
19:30	71.5855	71.5855	71.5855	71.5855	2,863.00
19:40	71.68	71.68	71.68	71.68	7,909.00
19:50	71.6	71.6	71.6	71.6	4,857.00
20:00	71.58	71.58	71.58	71.58	1,163.00
20:10	71.74	71.74	71.74	71.74	6,950.00
20:20	71.64	71.64	71.64	71.64	5,298.00
20:30	71.5495	71.5495	71.5495	71.5495	1,658.00
20:40	71.7	71.7	71.7	71.7	1,649.00
20:50	71.56	71.56	71.56	71.56	1,424.00
21:00	71.8	71.8	71.8	71.8	7,026.00
21:10	71.895	71.895	71.895	71.895	6,861.00
21:20	71.77	71.77	71.77	71.77	3,733.00
21:30	71.87	71.87	71.87	71.87	4,031.00
21:40	71.83	71.83	71.83	71.83	2,477.00
21:50	71.86	71.86	71.86	71.86	1,515.00
22:00	71.89	71.89	71.89	71.89	1,143.00
22:10	72.01	72.01	72.01	72.01	2,682.00
22:20	71.925	71.925	71.925	71.925	3,152.00
22:30	71.825	71.825	71.825	71.825	11,271.00
22:40	71.76	71.76	71.76	71.76	5,964.00
22:50	71.65	71.65	71.65	71.65	15,152.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025 17:00	70.84	70.53	70.55	70.56	14,811.00
21.10.2025 17:30	71.2325	70.67	70.67	71.2325	9,120.00
21.10.2025 18:00	71.21	70.93	71.21	71.11	12,839.00
21.10.2025 18:30	71.395	71.105	71.19	71.395	18,591.00
21.10.2025 19:00	71.495	71.375	71.375	71.495	4,904.00
21.10.2025 19:30	71.63	71.37	71.6	71.38	21,430.00
21.10.2025 20:00	71.52	71.35	71.4375	71.35	14,681.00
21.10.2025 20:30	71.41	71.285	71.36	71.345	16,063.00
21.10.2025 21:00	71.505	71.35	71.35	71.49	24,566.00
21.10.2025 21:30	71.51	71.27	71.51	71.27	23,041.00
21.10.2025 22:00	71.42	71.08	71.08	71.08	49,483.00
21.10.2025 22:30	71.22	70.74	71.16	70.74	80,486.00
22.10.2025 16:30	70.78	70.355	70.78	70.355	123.00
22.10.2025 17:00	70.41	69.99	70.2	70.26	3,804.00
22.10.2025 17:30	70.69	70.3	70.3	70.51	10,578.00
22.10.2025 18:00	70.615	70.375	70.51	70.615	10,834.00
22.10.2025 18:30	70.72	70.525	70.6	70.525	5,969.00
22.10.2025 19:00	70.59	70.26	70.56	70.26	14,959.00
22.10.2025 19:30	70.495	70.04	70.27	70.26	28,513.00
22.10.2025 20:00	70.36	69.78	70.21	69.78	26,411.00
22.10.2025 20:30	70.11	69.7995	70.005	70.04	18,344.00
22.10.2025 21:00	70.15	69.825	70.15	69.825	50,282.00
22.10.2025 21:30	69.8852	69.4	69.78	69.52	57,907.00
22.10.2025 22:00	69.76	69.58	69.65	69.64	61,316.00
22.10.2025 22:30	69.575	68.75	69.575	68.79	161,555.00
23.10.2025 16:30	71.38	70.8	70.89	71.33	13,657.00
23.10.2025 17:00	71.07	69.62	71.07	70.18	27,542.00
23.10.2025 17:30	70.905	70.09	70.09	70.69	34,610.00
23.10.2025 18:00	70.93	69.8232	70.88	69.83	33,811.00
23.10.2025 18:30	70.58	70.1	70.16	70.43	43,044.00
23.10.2025 19:00	70.86	70.3601	70.4	70.75	72,598.00
23.10.2025 19:30	70.95	70.825	70.825	70.8402	48,893.00
23.10.2025 20:00	70.945	70.75	70.8092	70.765	52,661.00
23.10.2025 20:30	71.125	70.81	70.8212	71.08	74,609.00
23.10.2025 21:00	71.16	71.03	71.03	71.15	66,627.00
23.10.2025 21:30	71.15	71.005	71.12	71.085	110,390.00
23.10.2025 22:00	71.4	70.94	71.04	71.25	162,012.00
23.10.2025 22:30	71.315	70.71	71.315	70.71	297,666.00
24.10.2025 16:30	71.85	71.3475	71.385	71.5	4,363.00
24.10.2025 17:00	71.29	70.935	71.255	71.285	10,414.00
24.10.2025 17:30	71.245	71.06	71.215	71.06	21,942.00
24.10.2025 18:00	71.28	71.035	71.18	71.035	25,493.00
24.10.2025 18:30	71.4	70.97	71.035	71.345	52,976.00
24.10.2025 19:00	71.655	71.345	71.345	71.615	72,574.00
24.10.2025 19:30	71.74	71.58	71.62	71.67	95,009.00
24.10.2025 20:00	71.8	71.455	71.765	71.725	96,014.00
24.10.2025 20:30	71.81	71.56	71.68	71.81	86,771.00
24.10.2025 21:00	71.9	71.67	71.89	71.88	100,794.00
24.10.2025 21:30	71.93	71.795	71.9	71.92	140,680.00
24.10.2025 22:00	72.01	71.73	71.99	71.74	128,676.00
24.10.2025 22:30	71.76	71.38	71.76	71.4	311,290.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	101.64	100.36	101.26	100.60	245,858.00
29.10.2024	100.96	99.77	99.95	100.78	184,096.00
30.10.2024	102.49	100.14	100.75	100.96	187,168.00
31.10.2024	101.42	98.74	101.15	98.77	120,089.00
04.11.2024	99.08	96.95	97.36	97.96	175,290.00
05.11.2024	101.36	97.84	97.84	101.13	348,142.00
06.11.2024	108.76	101.48	106.23	102.30	469,596.00
07.11.2024	102.99	99.90	102.65	102.20	222,634.00
11.11.2024	106.29	104.46	105.39	105.01	130,112.00
12.11.2024	104.88	102.02	104.15	102.24	193,564.00
13.11.2024	103.32	99.46	103.32	100.24	211,070.00
14.11.2024	102.69	100.18	100.82	100.72	158,057.00
15.11.2024	101.57	99.72	101.18	100.47	135,360.00
18.11.2024	101.02	99.36	100.31	99.89	132,128.00
19.11.2024	100.53	97.94	98.97	99.99	166,698.00
20.11.2024	100.60	99.39	100.35	99.65	102,506.00
21.11.2024	102.89	99.51	100.01	101.99	112,782.00
22.11.2024	104.06	102.56	102.56	103.42	96,801.00
25.11.2024	106.00	104.14	104.15	105.55	182,361.00
26.11.2024	106.77	104.58	104.81	106.60	111,639.00
27.11.2024	107.31	104.39	106.88	104.63	168,704.00
29.11.2024	105.69	104.19	105.69	104.66	93,371.00
02.12.2024	105.04	103.15	105.04	103.66	154,852.00
03.12.2024	104.80	102.88	103.73	102.90	90,998.00
04.12.2024	103.57	99.42	102.47	101.40	182,023.00
05.12.2024	101.89	100.39	101.08	101.22	94,005.00
06.12.2024	102.57	100.52	102.16	100.60	105,019.00
09.12.2024	102.17	99.57	100.60	100.44	160,659.00
10.12.2024	100.78	99.29	100.78	99.65	168,288.00
11.12.2024	101.73	99.85	101.05	100.61	435,621.00
12.12.2024	101.68	100.22	100.22	100.66	133,924.00
13.12.2024	100.99	97.78	100.41	99.04	137,049.00
16.12.2024	100.18	98.00	99.04	98.43	153,548.00
17.12.2024	98.86	95.71	97.55	97.15	317,549.00
18.12.2024	98.10	89.70	98.05	90.53	278,702.00
19.12.2024	92.57	89.83	91.77	90.67	189,041.00
20.12.2024	92.67	89.29	89.35	92.49	704,279.00
23.12.2024	92.88	91.50	92.16	92.58	133,352.00
24.12.2024	93.92	92.42	92.80	93.70	59,357.00
26.12.2024	94.61	92.96	92.96	94.56	96,375.00
27.12.2024	94.89	92.16	93.60	93.35	101,650.00
30.12.2024	93.25	91.44	92.53	92.57	88,036.00
31.12.2024	93.20	91.97	92.84	92.34	86,603.00
06.01.2025	93.19	90.44	92.85	90.76	105,974.00
07.01.2025	91.21	88.81	90.88	89.45	119,063.00
08.01.2025	89.54	88.10	88.67	89.49	182,070.00
10.01.2025	88.00	85.33	87.47	85.78	186,476.00
13.01.2025	85.40	82.85	85.13	84.67	337,192.00
14.01.2025	86.51	85.13	85.24	86.44	239,014.00
15.01.2025	89.10	86.46	88.38	86.83	194,037.00
16.01.2025	88.12	86.81	87.29	88.07	203,359.00
17.01.2025	89.24	87.44	88.78	88.22	181,859.00
21.01.2025	90.00	88.49	89.25	89.20	225,844.00
22.01.2025	89.22	86.06	88.59	86.65	376,507.00
23.01.2025	90.09	84.31	87.19	89.29	363,531.00
24.01.2025	89.84	87.68	88.30	88.82	311,426.00
27.01.2025	90.44	88.14	88.58	90.03	207,200.00
28.01.2025	91.07	89.60	89.60	90.11	138,113.00
29.01.2025	90.29	87.74	89.67	88.44	146,609.00
30.01.2025	89.81	88.04	89.30	88.83	160,651.00
31.01.2025	89.39	87.92	88.88	88.63	143,441.00
03.02.2025	86.87	85.82	86.77	86.87	16,912.00
04.02.2025	87.35	85.69	86.74	87.12	268,759.00
05.02.2025	88.15	87.10	87.50	87.49	122,757.00
06.02.2025	89.48	88.30	89.17	89.31	215,453.00
07.02.2025	89.67	87.93	89.19	89.00	176,204.00
10.02.2025	89.60	86.76	89.60	86.83	237,886.00
11.02.2025	86.82	86.02	86.02	86.21	129,140.00
12.02.2025	84.67	83.11	84.33	83.63	149,112.00
13.02.2025	84.16	82.94	84.04	83.49	138,140.00
14.02.2025	85.83	84.78	85.06	85.26	82,018.00
18.02.2025	86.51	84.59	85.12	86.45	94,996.00
19.02.2025	87.27	85.35	85.35	86.41	114,440.00
20.02.2025	86.98	85.45	86.30	86.54	178,911.00
21.02.2025	88.76	85.25	88.71	86.33	186,124.00
24.02.2025	87.48	85.60	86.41	86.82	156,243.00
25.02.2025	88.10	87.04	87.44	87.20	200,163.00
26.02.2025	87.85	84.96	87.07	86.70	297,346.00
27.02.2025	87.56	86.18	86.49	86.41	121,973.00
28.02.2025	87.99	85.42	86.00	87.40	203,988.00
03.03.2025	87.85	84.66	86.87	85.60	207,710.00
04.03.2025	84.84	81.89	84.84	82.56	227,171.00
05.03.2025	83.39	82.05	82.45	82.99	355,914.00
06.03.2025	87.19	80.10	82.37	86.03	424,071.00
07.03.2025	88.49	84.25	86.05	87.41	241,702.00
10.03.2025	87.03	83.88	87.03	85.26	323,379.00
11.03.2025	85.86	80.18	85.40	80.35	329,454.00
12.03.2025	81.12	76.80	80.67	77.07	450,389.00
13.03.2025	77.59	74.59	77.37	75.52	359,905.00
14.03.2025	78.33	76.18	76.53	77.70	163,717.00
17.03.2025	79.11	77.20	77.43	79.06	239,896.00
18.03.2025	79.59	77.91	79.08	78.98	157,113.00
19.03.2025	80.46	78.78	78.78	79.43	174,162.00
20.03.2025	79.93	78.39	78.39	78.91	180,403.00
21.03.2025	80.00	78.50	78.74	78.92	569,447.00
24.03.2025	81.35	79.88	79.88	80.97	137,525.00
25.03.2025	81.64	80.48	81.31	80.93	182,537.00
26.03.2025	82.24	80.43	81.17	80.69	187,563.00
27.03.2025	81.46	79.72	80.67	79.97	135,804.00
28.03.2025	80.22	77.72	80.15	78.56	125,659.00
31.03.2025	81.09	77.21	77.82	80.25	221,642.00
01.04.2025	81.77	79.47	79.68	80.69	179,653.00
02.04.2025	81.56	79.52	79.83	81.05	118,759.00
03.04.2025	78.13	75.53	77.12	77.12	282,685.00
04.04.2025	77.15	74.35	75.10	75.74	347,553.00
07.04.2025	78.57	71.83	73.18	73.30	384,902.00
08.04.2025	75.62	69.41	75.60	70.24	223,167.00
09.04.2025	77.88	68.99	68.99	77.00	386,514.00
10.04.2025	75.53	72.32	75.53	73.75	298,609.00
11.04.2025	73.63	71.00	72.67	73.57	217,969.00
14.04.2025	75.08	73.35	74.34	74.44	199,652.00
15.04.2025	75.88	74.15	74.42	74.70	196,082.00
16.04.2025	75.00	73.50	74.52	73.89	255,777.00
17.04.2025	76.50	71.67	71.67	74.26	335,800.00
21.04.2025	73.45	70.46	72.93	71.22	281,047.00
22.04.2025	74.38	71.46	72.71	74.32	307,454.00
23.04.2025	78.69	74.20	76.53	74.25	162,187.00
24.04.2025	77.03	74.46	74.46	76.85	139,162.00
25.04.2025	76.53	75.39	76.50	76.20	99,241.00
28.04.2025	76.92	75.03	75.94	76.19	109,677.00
29.04.2025	77.40	75.18	75.79	77.13	98,186.00
30.04.2025	76.47	73.86	76.47	76.32	173,728.00
01.05.2025	77.67	75.26	76.70	76.73	190,962.00
02.05.2025	79.25	77.04	77.56	78.46	158,531.00
05.05.2025	79.13	77.34	77.81	77.43	122,006.00
06.05.2025	77.57	76.09	76.50	76.99	113,027.00
07.05.2025	78.19	76.96	77.50	77.68	103,787.00
08.05.2025	80.34	77.77	78.56	79.96	157,453.00
09.05.2025	80.89	79.51	80.01	80.32	165,922.00
12.05.2025	83.82	81.00	82.82	82.87	219,071.00
13.05.2025	83.13	81.69	83.01	81.95	233,044.00
14.05.2025	82.34	81.47	81.47	81.96	154,094.00
15.05.2025	83.96	81.76	82.01	83.51	222,519.00
16.05.2025	83.99	82.03	83.56	82.84	189,968.00
19.05.2025	81.87	81.03	81.19	81.66	115,488.00
20.05.2025	81.62	80.11	81.08	80.54	119,190.00
21.05.2025	79.49	77.69	79.44	77.74	157,876.00
22.05.2025	77.62	75.98	77.32	76.07	210,174.00
23.05.2025	76.50	74.91	74.91	75.75	160,336.00
27.05.2025	78.23	76.26	76.65	77.89	183,331.00
28.05.2025	78.19	77.48	77.76	77.92	170,278.00
29.05.2025	78.86	77.25	78.42	77.46	155,076.00
30.05.2025	77.51	76.32	76.99	76.84	155,314.00
02.06.2025	76.54	75.01	76.54	75.54	203,284.00
03.06.2025	76.16	74.55	75.34	76.00	125,397.00
04.06.2025	76.61	75.42	75.99	75.74	129,982.00
05.06.2025	75.89	75.04	75.49	75.10	138,582.00
06.06.2025	76.85	75.40	76.52	76.33	198,296.00
09.06.2025	77.71	76.33	76.94	76.98	131,014.00
10.06.2025	78.33	76.82	77.86	77.44	148,057.00
11.06.2025	77.61	75.79	77.44	76.17	311,535.00
12.06.2025	77.37	75.33	75.62	77.33	262,611.00
13.06.2025	76.71	75.27	76.13	75.67	161,383.00
16.06.2025	77.18	75.31	76.75	75.40	150,947.00
17.06.2025	75.21	73.47	74.61	73.99	277,340.00
18.06.2025	75.18	73.76	73.77	74.51	148,362.00
20.06.2025	75.10	74.18	74.89	74.85	248,923.00
23.06.2025	76.08	73.53	74.51	76.01	112,516.00
24.06.2025	78.03	76.27	76.79	76.97	113,908.00
25.06.2025	77.00	75.60	77.00	75.77	124,002.00
26.06.2025	77.33	75.89	76.25	77.19	143,395.00
27.06.2025	78.38	77.18	77.37	78.11	298,258.00
30.06.2025	78.53	73.85	78.53	75.35	374,184.00
01.07.2025	78.13	74.60	74.60	76.29	250,641.00
02.07.2025	77.92	75.43	76.37	77.87	187,041.00
03.07.2025	78.54	77.34	78.15	78.01	123,858.00
07.07.2025	78.55	76.07	77.48	76.49	164,814.00
08.07.2025	77.73	76.31	76.52	77.00	130,129.00
09.07.2025	78.02	76.65	77.31	77.08	195,943.00
10.07.2025	78.81	77.04	77.12	77.58	285,425.00
11.07.2025	77.11	76.27	76.99	76.77	191,063.00
14.07.2025	77.41	76.42	76.67	77.06	212,162.00
15.07.2025	77.32	73.94	77.05	74.30	217,072.00
16.07.2025	76.32	74.00	74.94	75.99	283,597.00
17.07.2025	77.21	75.01	75.46	75.56	370,421.00
18.07.2025	78.72	72.21	76.39	72.69	619,346.00
21.07.2025	74.63	72.05	72.32	73.81	317,451.00
22.07.2025	75.28	73.61	74.18	74.84	259,878.00
23.07.2025	75.75	74.50	75.13	75.50	228,918.00
24.07.2025	77.24	75.26	75.27	76.28	287,103.00
25.07.2025	76.88	74.61	76.88	75.19	169,094.00
28.07.2025	75.29	74.03	75.22	74.33	125,730.00
29.07.2025	75.26	74.17	74.86	75.25	148,019.00
30.07.2025	75.63	73.31	75.12	73.75	241,050.00
31.07.2025	74.07	72.74	73.11	73.56	185,077.00
01.08.2025	73.39	71.48	72.53	72.21	214,898.00
04.08.2025	74.06	72.06	72.26	73.84	135,340.00
05.08.2025	74.79	73.40	74.10	74.78	177,078.00
06.08.2025	74.99	73.78	74.83	74.59	214,677.00
07.08.2025	75.33	72.79	75.33	72.96	117,196.00
08.08.2025	73.85	72.87	73.36	73.24	238,357.00
11.08.2025	74.67	72.62	72.94	73.35	381,170.00
12.08.2025	75.77	73.59	73.59	75.34	198,156.00
13.08.2025	78.06	75.35	75.87	77.96	188,194.00
14.08.2025	77.00	76.13	76.96	76.63	192,470.00
15.08.2025	76.89	74.31	76.89	74.93	176,898.00
18.08.2025	75.35	74.07	75.03	74.20	145,715.00
19.08.2025	75.51	74.21	74.43	74.56	138,063.00
20.08.2025	74.63	73.19	74.63	73.32	231,319.00
21.08.2025	73.60	71.31	73.35	71.85	422,739.00
22.08.2025	76.42	71.68	71.80	76.27	352,319.00
25.08.2025	77.07	75.85	76.21	76.54	214,759.00
26.08.2025	77.18	76.10	76.82	76.28	185,943.00
27.08.2025	76.51	74.70	75.72	75.37	326,028.00
28.08.2025	75.57	73.21	75.42	74.02	355,689.00
29.08.2025	74.50	72.93	74.31	73.86	474,067.00
02.09.2025	72.85	71.24	72.85	71.40	206,596.00
03.09.2025	71.54	70.24	70.99	71.29	266,552.00
04.09.2025	72.72	71.63	71.69	72.68	191,514.00
05.09.2025	73.55	71.40	73.07	72.54	143,153.00
08.09.2025	72.98	71.63	72.87	72.04	429,692.00
09.09.2025	72.04	70.33	71.76	70.54	221,555.00
10.09.2025	71.28	70.02	70.03	71.09	276,703.00
11.09.2025	72.50	71.23	71.49	71.86	242,141.00
12.09.2025	72.37	71.13	71.48	71.60	176,987.00
15.09.2025	72.25	70.25	71.98	70.34	165,215.00
16.09.2025	70.03	68.31	69.40	69.38	261,181.00
17.09.2025	71.43	69.08	69.38	69.35	294,698.00
18.09.2025	70.37	69.74	69.74	69.87	23,299.00
19.09.2025	69.74	68.47	69.50	68.47	105,758.00
22.09.2025	68.53	67.21	68.30	67.32	67,146.00
23.09.2025	68.11	66.99	67.67	67.32	269,805.00
24.09.2025	67.72	66.28	67.72	66.65	94,665.00
25.09.2025	66.77	65.88	66.77	66.41	90,703.00
26.09.2025	66.96	66.18	66.18	66.44	88,560.00
29.09.2025	67.12	65.71	66.55	66.52	93,352.00
30.09.2025	66.55	64.82	66.31	65.67	81,245.00
01.10.2025	65.51	64.49	65.43	64.51	75,336.00
02.10.2025	65.26	64.29	64.58	65.14	110,405.00
03.10.2025	66.47	65.20	65.65	65.64	130,165.00
06.10.2025	66.55	65.07	66.00	66.07	124,445.00
07.10.2025	66.75	66.00	66.65	66.40	98,241.00
08.10.2025	67.00	65.82	66.15	66.25	81,050.00
09.10.2025	67.47	65.82	67.25	66.46	127,981.00
10.10.2025	67.02	65.25	66.75	66.17	124,790.00
13.10.2025	67.07	66.24	66.99	66.71	165,637.00
14.10.2025	67.68	65.96	66.54	67.06	110,217.00
15.10.2025	67.69	66.08	67.69	66.58	124,986.00
16.10.2025	66.64	64.92	66.55	65.76	189,315.00
17.10.2025	70.05	64.55	64.58	69.62	296,732.00
20.10.2025	71.56	68.89	69.93	70.61	124,807.00
21.10.2025	71.63	70.04	70.04	70.77	98,143.00
22.10.2025	70.80	68.75	70.80	68.84	123,701.00
23.10.2025	71.53	69.62	70.92	70.71	172,207.00
24.10.2025	72.01	70.93	71.39	71.35	187,058.00

צרו איתנו קשר *5988