גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > קומרס בנקשיירס > גרפים

עדכון אחרון 22.11.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קומרס בנקשיירס

Commerce Bancshares

מניה CBSH נאסד"ק USD

שער

73.70

שינוי

+2.63%

שינוי ב USD

1.89

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	72.26	72.26	72.26	72.26	0.00
16:50	72.715	72.715	72.715	72.715	4,827.00
17:00	73.025	73.025	73.025	73.025	7,437.00
17:10	73.15	73.15	73.15	73.15	11,054.00
17:20	73.335	73.335	73.335	73.335	8,550.00
17:30	73.1	73.1	73.1	73.1	8,016.00
17:40	73.055	73.055	73.055	73.055	10,472.00
17:50	73.2149	73.2149	73.2149	73.2149	10,040.00
18:00	73.3	73.3	73.3	73.3	6,534.00
18:10	73.42	73.42	73.42	73.42	4,687.00
18:20	73.53	73.53	73.53	73.53	5,360.00
18:30	73.35	73.35	73.35	73.35	21,456.00
18:40	73.52	73.52	73.52	73.52	7,380.00
18:50	73.585	73.585	73.585	73.585	3,884.00
19:00	73.605	73.605	73.605	73.605	10,985.00
19:10	73.635	73.635	73.635	73.635	2,858.00
19:20	73.66	73.66	73.66	73.66	5,454.00
19:30	73.655	73.655	73.655	73.655	5,291.00
19:40	73.525	73.525	73.525	73.525	6,867.00
19:50	73.62	73.62	73.62	73.62	4,049.00
20:00	73.5	73.5	73.5	73.5	3,448.00
20:10	73.495	73.495	73.495	73.495	3,066.00
20:20	73.55	73.55	73.55	73.55	8,244.00
20:30	73.565	73.565	73.565	73.565	6,235.00
20:40	73.38	73.38	73.38	73.38	3,615.00
20:50	73.3	73.3	73.3	73.3	5,833.00
21:00	73.32	73.32	73.32	73.32	3,560.00
21:10	73.355	73.355	73.355	73.355	4,866.00
21:20	73.31	73.31	73.31	73.31	13,893.00
21:30	73.42	73.42	73.42	73.42	4,434.00
21:40	73.475	73.475	73.475	73.475	11,741.00
21:50	73.6303	73.6303	73.6303	73.6303	7,531.00
22:00	73.66	73.66	73.66	73.66	4,833.00
22:10	73.4718	73.4718	73.4718	73.4718	7,463.00
22:20	73.4182	73.4182	73.4182	73.4182	5,916.00
22:30	73.4168	73.4168	73.4168	73.4168	6,260.00
22:40	73.475	73.475	73.475	73.475	8,002.00
22:50	73.49	73.49	73.49	73.49	10,201.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	71.96	71.54	71.54	71.78	67,099.00
18.11.2024 17:30	71.965	71.68	71.68	71.83	59,100.00
18.11.2024 18:00	72.14	71.845	71.93	72.1	111,555.00
18.11.2024 18:30	72.27	72.075	72.1	72.245	156,399.00
18.11.2024 19:00	72.27	72.07	72.245	72.19	154,723.00
18.11.2024 19:30	72.42	72.195	72.195	72.3	192,656.00
18.11.2024 20:00	72.45	72.24	72.32	72.276	286,817.00
18.11.2024 20:30	72.35	72.11	72.22	72.35	401,409.00
18.11.2024 21:00	72.36	72.25	72.33	72.32	227,218.00
18.11.2024 21:30	72.41	72.29	72.3	72.29	529,137.00
18.11.2024 22:00	72.5	72.265	72.318	72.3	693,705.00
18.11.2024 22:30	72.275	72.05	72.26	72.15	1,249,936.00
19.11.2024 16:30	71.645	70.78	70.78	71.23	21,704.00
19.11.2024 17:00	71.585	71.24	71.31	71.52	48,136.00
19.11.2024 17:30	71.915	71.43	71.52	71.54	126,803.00
19.11.2024 18:00	71.75	71.43	71.43	71.65	114,072.00
19.11.2024 18:30	71.71	71.53	71.62	71.67	180,832.00
19.11.2024 19:00	71.645	71.52	71.64	71.62	165,832.00
19.11.2024 19:30	71.72	71.52	71.57	71.55	249,121.00
19.11.2024 20:00	71.52	71.37	71.45	71.4	267,592.00
19.11.2024 20:30	71.55	71.3	71.36	71.5	270,896.00
19.11.2024 21:00	71.54	71.32	71.54	71.34	274,873.00
19.11.2024 21:30	71.4	71.25	71.355	71.325	555,421.00
19.11.2024 22:00	71.405	71.19	71.3	71.4	602,789.00
19.11.2024 22:30	71.64	71.31	71.38	71.64	977,405.00
20.11.2024 16:30	71.855	70.82	71.64	70.87	14,933.00
20.11.2024 17:00	70.96	70.49	70.905	70.87	49,260.00
20.11.2024 17:30	71.265	70.87	70.87	71.14	91,978.00
20.11.2024 18:00	71.19	70.92	71.11	70.935	167,692.00
20.11.2024 18:30	71.22	70.89	70.89	71.15	159,380.00
20.11.2024 19:00	71.05	70.74	71.05	70.84	169,528.00
20.11.2024 19:30	70.91	70.725	70.825	70.725	276,434.00
20.11.2024 20:00	70.88	70.73	70.77	70.88	205,161.00
20.11.2024 20:30	70.86	70.63	70.84	70.73	254,876.00
20.11.2024 21:00	70.78	70.65	70.77	70.77	344,267.00
20.11.2024 21:30	70.9	70.76	70.77	70.82	349,326.00
20.11.2024 22:00	70.96	70.76	70.76	70.915	476,506.00
20.11.2024 22:30	70.996	70.87	70.944	70.91	700,478.00
21.11.2024 16:30	71.6603	71.05	71.08	71.6603	9,478.00
21.11.2024 17:00	71.82	71.335	71.5	71.52	35,003.00
21.11.2024 17:30	72.14	71.515	71.551	72.0525	65,844.00
21.11.2024 18:00	72.3	72.05	72.06	72.21	99,620.00
21.11.2024 18:30	72.4	72.19	72.19	72.33	136,580.00
21.11.2024 19:00	72.31	71.99	72.265	72.15	174,436.00
21.11.2024 19:30	72.225	72	72.18	72.1	159,640.00
21.11.2024 20:00	72.19	72.08	72.08	72.13	167,965.00
21.11.2024 20:30	72.205	72.0393	72.13	72.065	279,063.00
21.11.2024 21:00	72.185	72.02	72.08	72.185	271,425.00
21.11.2024 21:30	72.175	72.035	72.175	72.09	266,246.00
21.11.2024 22:00	72.09	71.96	72	72.05	395,048.00
21.11.2024 22:30	72.02	71.81	72	71.87	668,571.00
22.11.2024 16:30	73.09	71.91	71.91	73.025	42,187.00
22.11.2024 17:00	73.45	73.0553	73.0553	73.11	116,436.00
22.11.2024 17:30	73.33	73	73.095	73.3198	157,772.00
22.11.2024 18:00	73.64	73.35	73.38	73.47	261,067.00
22.11.2024 18:30	73.66	73.47	73.4715	73.605	269,792.00
22.11.2024 19:00	73.75	73.61	73.61	73.67	310,400.00
22.11.2024 19:30	73.7	73.42	73.68	73.42	327,692.00
22.11.2024 20:00	73.565	73.385	73.53	73.385	465,305.00
22.11.2024 20:30	73.38	73.23	73.38	73.28	238,554.00
22.11.2024 21:00	73.43	73.26	73.34	73.43	383,339.00
22.11.2024 21:30	73.66	73.435	73.52	73.59	396,865.00
22.11.2024 22:00	73.58	73.34	73.54	73.41	448,073.00
22.11.2024 22:30	73.79	73.4	73.4	73.79	748,453.00

צרו איתנו קשר *5988