גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

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

עדכון אחרון 21.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוסטאר גרופ

CoStar Group

מניה CSGP נאסד"ק USD

שער

77.00

שינוי

+0.96%

שינוי ב USD

0.73

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	75.89	75.89	75.89	75.89	0.00
16:50	76.08	76.08	76.08	76.08	22,938.00
17:00	75.845	75.845	75.845	75.845	45,003.00
17:10	75.04	75.04	75.04	75.04	73,450.00
17:20	75.455	75.455	75.455	75.455	61,519.00
17:30	75.205	75.205	75.205	75.205	31,747.00
17:40	75.32	75.32	75.32	75.32	45,940.00
17:50	75.72	75.72	75.72	75.72	34,850.00
18:00	75.975	75.975	75.975	75.975	58,674.00
18:10	75.87	75.87	75.87	75.87	37,494.00
18:20	75.91	75.91	75.91	75.91	30,417.00
18:30	76.05	76.05	76.05	76.05	36,163.00
18:40	76.125	76.125	76.125	76.125	29,601.00
18:50	76.15	76.15	76.15	76.15	23,627.00
19:00	76.43	76.43	76.43	76.43	28,516.00
19:10	76.59	76.59	76.59	76.59	32,246.00
19:20	76.715	76.715	76.715	76.715	95,485.00
19:30	76.7	76.7	76.7	76.7	43,897.00
19:40	76.78	76.78	76.78	76.78	27,604.00
19:50	76.775	76.775	76.775	76.775	28,481.00
20:00	76.83	76.83	76.83	76.83	42,711.00
20:10	76.955	76.955	76.955	76.955	44,676.00
20:20	76.9335	76.9335	76.9335	76.9335	21,297.00
20:30	77.01	77.01	77.01	77.01	22,743.00
20:40	77.115	77.115	77.115	77.115	25,257.00
20:50	77.185	77.185	77.185	77.185	25,936.00
21:00	77.055	77.055	77.055	77.055	20,719.00
21:10	76.975	76.975	76.975	76.975	32,208.00
21:20	76.97	76.97	76.97	76.97	20,323.00
21:30	77.145	77.145	77.145	77.145	29,999.00
21:40	77.04	77.04	77.04	77.04	29,679.00
21:50	76.975	76.975	76.975	76.975	19,578.00
22:00	76.93	76.93	76.93	76.93	30,348.00
22:10	76.9	76.9	76.9	76.9	19,916.00
22:20	76.73	76.73	76.73	76.73	35,108.00
22:30	77	77	77	77	30,998.00
22:40	76.93	76.93	76.93	76.93	34,641.00
22:50	76.99	76.99	76.99	76.99	43,226.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
15.11.2024 17:00	72.5101	71.57	72.5101	71.69	1,323,915.00
15.11.2024 17:30	71.73	71.1	71.73	71.285	2,375,195.00
15.11.2024 18:00	71.5	71.21	71.23	71.37	3,803,832.00
15.11.2024 18:30	71.9	71.405	71.44	71.88	5,789,163.00
15.11.2024 19:00	72.13	71.74	71.85	71.78	6,544,695.00
15.11.2024 19:30	71.8099	71.23	71.78	71.34	6,785,979.00
15.11.2024 20:00	71.6235	71.22	71.36	71.61	6,781,609.00
15.11.2024 20:30	71.87	71.47	71.52	71.79	8,453,515.00
15.11.2024 21:00	71.8	71.55	71.8	71.62	7,666,207.00
15.11.2024 21:30	71.69	71.56	71.625	71.58	10,533,539.00
15.11.2024 22:00	71.71	71.56	71.58	71.605	9,086,381.00
15.11.2024 22:30	71.65	71.25	71.6	71.265	11,004,313.00
18.11.2024 16:30	71.425	70.88	71.35	71.07	660,638.00
18.11.2024 17:00	71.62	71.23	71.23	71.32	1,557,417.00
18.11.2024 17:30	71.7	71.37	71.4	71.67	1,773,278.00
18.11.2024 18:00	72.06	71.695	71.695	71.995	3,590,807.00
18.11.2024 18:30	72.1	71.82	72.025	71.83	5,229,387.00
18.11.2024 19:00	72.305	71.61	71.795	72.275	5,176,990.00
18.11.2024 19:30	72.64	72.23	72.26	72.64	5,071,140.00
18.11.2024 20:00	72.63	72.26	72.63	72.42	5,162,185.00
18.11.2024 20:30	72.605	72.4015	72.48	72.515	6,877,228.00
18.11.2024 21:00	72.655	72.51	72.51	72.615	3,385,868.00
18.11.2024 21:30	72.84	72.705	72.705	72.815	6,676,121.00
18.11.2024 22:00	73.119	72.6875	72.83	73.04	8,226,767.00
18.11.2024 22:30	73.46	73.04	73.07	73.39	9,733,041.00
19.11.2024 16:30	73.1487	72.63	72.87	72.935	213,488.00
19.11.2024 17:00	73.2	72.78	72.83	73.2	610,044.00
19.11.2024 17:30	73.26	72.93	73.26	72.965	814,664.00
19.11.2024 18:00	73.07	72.76	72.84	73.07	696,683.00
19.11.2024 18:30	73.29	73	73.04	73.2677	2,529,456.00
19.11.2024 19:00	73.25	73.04	73.25	73.1	2,642,372.00
19.11.2024 19:30	73.21	73.06	73.08	73.16	2,122,355.00
19.11.2024 20:00	73.15	72.955	73.12	73.03	2,223,581.00
19.11.2024 20:30	73.045	72.81	73.01	72.81	3,226,802.00
19.11.2024 21:00	72.83	72.49	72.83	72.495	4,239,481.00
19.11.2024 21:30	72.52	72.18	72.5	72.18	4,537,297.00
19.11.2024 22:00	72.32	72.09	72.2	72.115	5,264,424.00
19.11.2024 22:30	72.24	72.01	72.115	72.09	6,297,958.00
20.11.2024 16:30	74.42	71.51	71.655	74.42	750,155.00
20.11.2024 17:00	74.43	73.74	74.34	74.35	2,276,444.00
20.11.2024 17:30	75.23	74.17	74.22	75.23	3,081,466.00
20.11.2024 18:00	75.27	74.61	75.23	74.66	7,356,635.00
20.11.2024 18:30	75.6	74.34	74.75	75.535	9,649,247.00
20.11.2024 19:00	75.545	75.13	75.535	75.53	8,872,136.00
20.11.2024 19:30	75.78	75.395	75.53	75.395	10,860,953.00
20.11.2024 20:00	76.07	75.37	75.3843	76.07	9,085,921.00
20.11.2024 20:30	76.055	75.79	76.02	75.91	10,258,770.00
20.11.2024 21:00	75.92	75.63	75.89	75.65	13,186,813.00
20.11.2024 21:30	75.99	75.675	75.675	75.85	15,129,370.00
20.11.2024 22:00	75.78	75.53	75.72	75.74	15,325,993.00
20.11.2024 22:30	76.33	75.72	75.75	76.26	12,039,718.00
21.11.2024 16:30	76.82	75.59	76.82	75.59	175,672.00
21.11.2024 17:00	75.52	74.9	75.37	75.17	705,488.00
21.11.2024 17:30	75.975	75.1	75.105	75.93	1,176,353.00
21.11.2024 18:00	76.165	75.8	75.8	76.16	1,650,325.00
21.11.2024 18:30	76.47	76.11	76.135	76.42	2,978,404.00
21.11.2024 19:00	76.92	76.37	76.4	76.755	4,438,532.00
21.11.2024 19:30	76.89	76.695	76.7	76.76	3,740,481.00
21.11.2024 20:00	77.06	76.77	76.77	77.06	4,366,474.00
21.11.2024 20:30	77.2	76.98	77.06	77.005	5,022,174.00
21.11.2024 21:00	77.155	76.89	77.005	77.1	5,225,788.00
21.11.2024 21:30	77.13	76.88	77.13	77.01	5,870,078.00
21.11.2024 22:00	77.015	76.73	77.005	76.97	4,421,953.00
21.11.2024 22:30	77.085	76.89	76.94	77.02	6,247,596.00

צרו איתנו קשר *5988