גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > קורפיי > גרפים

עדכון אחרון 15.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קורפיי

Corpay

מניה CPAY ניו-יורק USD

שער

279.06

שינוי

-1.50%

שינוי ב USD

-4.24

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	283.2	283.2	283.2	283.2	0.00
16:50	283.27	283.27	283.27	283.27	7,865.00
17:00	283.6	283.6	283.6	283.6	3,133.00
17:10	283.515	283.515	283.515	283.515	5,677.00
17:20	283.27	283.27	283.27	283.27	6,704.00
17:30	283.26	283.26	283.26	283.26	10,893.00
17:40	283.595	283.595	283.595	283.595	9,336.00
17:50	283.13	283.13	283.13	283.13	19,416.00
18:00	282.3	282.3	282.3	282.3	11,325.00
18:10	281.755	281.755	281.755	281.755	11,301.00
18:20	282.77	282.77	282.77	282.77	7,630.00
18:30	282.99	282.99	282.99	282.99	8,178.00
18:40	283.18	283.18	283.18	283.18	12,163.00
18:50	283.09	283.09	283.09	283.09	7,541.00
19:00	282.58	282.58	282.58	282.58	8,735.00
19:10	281.98	281.98	281.98	281.98	9,024.00
19:20	281.25	281.25	281.25	281.25	14,679.00
19:30	281.88	281.88	281.88	281.88	28,379.00
19:40	281.86	281.86	281.86	281.86	8,242.00
19:50	281.775	281.775	281.775	281.775	16,130.00
20:00	281.97	281.97	281.97	281.97	7,768.00
20:10	281.76	281.76	281.76	281.76	18,822.00
20:20	281.46	281.46	281.46	281.46	10,861.00
20:30	281.43	281.43	281.43	281.43	3,984.00
20:40	281.54	281.54	281.54	281.54	5,826.00
20:50	281.22	281.22	281.22	281.22	8,121.00
21:00	280.92	280.92	280.92	280.92	9,890.00
21:10	280.91	280.91	280.91	280.91	12,180.00
21:20	280.73	280.73	280.73	280.73	11,010.00
21:30	280.745	280.745	280.745	280.745	7,532.00
21:40	280.3	280.3	280.3	280.3	9,122.00
21:50	280.43	280.43	280.43	280.43	5,429.00
22:00	280.37	280.37	280.37	280.37	9,833.00
22:10	280.74	280.74	280.74	280.74	10,487.00
22:20	280.775	280.775	280.775	280.775	12,233.00
22:30	280.76	280.76	280.76	280.76	9,525.00
22:40	280.135	280.135	280.135	280.135	16,236.00
22:50	280.105	280.105	280.105	280.105	15,418.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.05.2024 17:00	285.515	284.26	285.515	284.48	876,995.00
10.05.2024 17:30	286.1	284.22	284.235	285.5	1,692,895.00
10.05.2024 18:00	285.4	283.92	285.09	284.26	1,800,425.00
10.05.2024 18:30	284.9	283.95	284.35	284.42	2,574,089.00
10.05.2024 19:00	285.925	284.31	284.48	284.85	3,095,066.00
10.05.2024 19:30	285.64	284.23	284.78	285.13	4,119,604.00
10.05.2024 20:00	285.195	284.09	285.075	284.09	3,480,663.00
10.05.2024 20:30	285.27	284.11	284.11	284.99	3,805,946.00
10.05.2024 21:00	285.07	284.38	284.73	284.475	5,054,731.00
10.05.2024 21:30	284.89	283.39	284.53	283.39	5,491,897.00
10.05.2024 22:00	284.91	283.46	283.46	284.655	7,973,693.00
10.05.2024 22:30	284.52	283.36	284.52	283.36	10,974,958.00
13.05.2024 16:30	288.64	283.425	284.18	287.77	596,787.00
13.05.2024 17:00	289.99	286.75	286.75	289.99	1,076,452.00
13.05.2024 17:30	291.35	289.265	289.56	289.465	1,040,227.00
13.05.2024 18:00	290.83	289.38	289.685	290.58	1,263,865.00
13.05.2024 18:30	290.525	289.19	290.285	289.19	1,746,296.00
13.05.2024 19:00	290.22	289.01	289.19	290.22	1,869,044.00
13.05.2024 19:30	290.585	289.18	290.12	289.18	2,497,945.00
13.05.2024 20:00	289.51	288.59	289.13	289.23	2,265,171.00
13.05.2024 20:30	289.88	288.74	289.435	288.86	2,916,828.00
13.05.2024 21:00	289.24	288.28	288.855	288.505	4,057,056.00
13.05.2024 21:30	289.425	288.32	288.36	289.24	3,269,247.00
13.05.2024 22:00	289.995	289.45	289.45	289.93	4,642,084.00
13.05.2024 22:30	290.73	287.46	289.98	287.815	6,980,637.00
14.05.2024 16:30	288.45	283.97	287.3	285.25	81,553.00
14.05.2024 17:00	285.55	282.93	285.25	282.93	522,591.00
14.05.2024 17:30	283.42	281.595	283.42	282.35	746,705.00
14.05.2024 18:00	283.02	281.79	282.45	281.89	985,972.00
14.05.2024 18:30	282.24	280.06	281.62	280.28	2,157,899.00
14.05.2024 19:00	281.105	280.32	280.32	280.515	1,784,176.00
14.05.2024 19:30	280.805	280.19	280.63	280.19	1,654,417.00
14.05.2024 20:00	280.27	279.26	280.19	279.375	2,651,622.00
14.05.2024 20:30	279.895	279.24	279.26	279.72	4,238,391.00
14.05.2024 21:00	282.16	279.7	279.7	282.16	3,554,533.00
14.05.2024 21:30	283.425	282.415	282.46	282.685	2,830,192.00
14.05.2024 22:00	283.93	282.624	282.86	283.035	3,648,272.00
14.05.2024 22:30	283.99	282.91	283.005	283.19	5,994,700.00
15.05.2024 16:30	284.13	283.02	283.37	283.48	165,694.00
15.05.2024 17:00	283.515	283.09	283.47	283.26	472,119.00
15.05.2024 17:30	283.82	281.615	283.165	281.615	742,706.00
15.05.2024 18:00	283.37	281.6	281.6	283.37	745,957.00
15.05.2024 18:30	283.615	282.45	283.615	282.45	1,225,324.00
15.05.2024 19:00	282.44	281.21	282.44	281.82	1,458,616.00
15.05.2024 19:30	281.98	281.74	281.85	281.9	1,564,411.00
15.05.2024 20:00	281.9	281.41	281.895	281.81	1,642,837.00
15.05.2024 20:30	281.83	280.92	281.69	281.04	2,369,875.00
15.05.2024 21:00	281.03	280.545	281.03	280.76	2,606,323.00
15.05.2024 21:30	280.86	280.08	280.86	280.44	2,477,690.00
15.05.2024 22:00	280.93	280.33	280.33	280.67	2,803,889.00
15.05.2024 22:30	280.54	278.95	280.4	278.95	6,670,022.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.05.2023	233.41	227.60	229.09	232.11	366,199.00
18.05.2023	235.21	230.00	231.45	234.85	381,884.00
19.05.2023	236.66	231.65	236.03	233.65	462,131.00
22.05.2023	238.58	232.35	233.83	237.70	612,522.00
23.05.2023	240.63	235.10	235.81	237.60	654,213.00
24.05.2023	236.83	230.45	235.00	232.46	552,008.00
25.05.2023	233.24	230.10	233.03	232.82	504,901.00
26.05.2023	234.46	231.18	232.76	233.75	357,814.00
30.05.2023	235.35	229.67	233.23	230.94	587,071.00
31.05.2023	230.12	221.25	229.45	226.55	1,442,370.00
01.06.2023	229.91	225.77	227.32	228.00	473,498.00
02.06.2023	235.24	229.34	231.59	235.06	327,532.00
05.06.2023	234.42	231.29	233.44	232.67	550,594.00
06.06.2023	238.57	231.93	232.33	238.24	365,036.00
07.06.2023	240.66	237.59	238.84	237.59	553,409.00
08.06.2023	239.28	234.44	237.46	238.30	306,546.00
09.06.2023	240.25	236.70	239.04	239.37	520,379.00
12.06.2023	240.72	237.80	238.86	239.27	251,643.00
13.06.2023	241.71	238.85	239.82	240.30	329,245.00
14.06.2023	243.34	236.95	241.73	239.79	586,922.00
15.06.2023	245.37	237.61	238.98	244.45	337,762.00
20.06.2023	243.41	238.66	241.38	242.48	534,169.00
21.06.2023	243.82	241.13	241.26	243.03	381,644.00
22.06.2023	242.70	239.59	242.30	240.99	343,273.00
23.06.2023	240.37	237.55	238.33	238.56	592,675.00
26.06.2023	241.07	237.91	237.91	239.23	294,097.00
27.06.2023	245.86	239.15	240.00	245.67	371,211.00
28.06.2023	246.07	242.85	245.70	245.88	315,423.00
29.06.2023	249.38	245.98	246.15	248.05	279,225.00
30.06.2023	252.41	249.92	250.34	251.08	311,509.00
03.07.2023	253.80	251.21	251.21	253.47	198,210.00
05.07.2023	252.66	249.07	250.28	250.99	466,960.00
06.07.2023	250.96	245.77	248.75	250.06	321,737.00
07.07.2023	255.33	251.82	251.82	253.49	269,837.00
10.07.2023	257.26	253.09	253.61	256.31	354,031.00
11.07.2023	259.17	254.01	255.07	258.73	359,934.00
12.07.2023	260.99	256.98	259.56	257.88	305,376.00
13.07.2023	263.77	259.26	259.27	260.50	413,775.00
14.07.2023	262.17	258.88	262.17	258.99	394,454.00
17.07.2023	260.64	256.10	258.04	258.48	434,512.00
18.07.2023	260.83	258.40	258.91	259.73	439,717.00
19.07.2023	261.29	255.06	260.07	255.26	623,013.00
20.07.2023	255.54	250.53	255.26	253.16	834,546.00
21.07.2023	254.05	249.16	254.05	252.44	764,450.00
24.07.2023	253.11	250.16	252.89	251.71	447,919.00
25.07.2023	253.90	251.34	251.42	252.41	405,809.00
26.07.2023	252.70	249.59	250.83	250.97	332,203.00
27.07.2023	252.30	245.03	251.24	245.19	381,976.00
28.07.2023	250.03	246.28	248.09	247.18	419,590.00
31.07.2023	250.69	247.90	248.62	248.91	378,754.00
01.08.2023	251.43	246.73	247.84	251.06	235,893.00
02.08.2023	249.49	242.76	248.75	244.86	364,423.00
03.08.2023	248.06	241.43	243.09	247.00	341,748.00
04.08.2023	249.61	245.03	246.97	245.72	338,998.00
07.08.2023	247.99	246.04	246.95	246.78	326,060.00
08.08.2023	245.09	242.08	243.84	244.54	457,779.00
09.08.2023	261.80	248.54	252.00	260.04	706,787.00
10.08.2023	272.37	261.11	262.62	268.61	902,254.00
11.08.2023	267.97	263.92	267.46	265.54	493,309.00
14.08.2023	267.17	264.69	266.21	266.90	292,650.00
15.08.2023	268.58	264.39	266.86	264.51	620,157.00
16.08.2023	265.21	261.07	263.70	264.34	821,192.00
17.08.2023	265.57	262.00	265.55	262.01	363,868.00
18.08.2023	263.96	258.97	258.97	262.23	495,214.00
21.08.2023	262.75	257.90	261.82	258.05	502,741.00
22.08.2023	264.64	259.11	260.81	262.24	497,330.00
23.08.2023	265.65	260.38	262.62	264.51	540,200.00
24.08.2023	266.83	261.81	264.55	262.03	381,680.00
25.08.2023	266.04	261.90	263.30	265.24	341,088.00
28.08.2023	271.92	265.40	265.40	270.84	480,810.00
29.08.2023	274.23	269.57	270.07	271.69	469,641.00
30.08.2023	274.47	270.39	271.36	273.24	341,360.00
31.08.2023	274.93	271.61	273.01	271.73	415,749.00
01.09.2023	275.66	272.31	274.02	272.86	388,830.00
05.09.2023	275.24	271.04	272.08	273.18	450,915.00
06.09.2023	275.63	272.07	272.87	275.48	425,392.00
07.09.2023	275.23	271.83	274.13	272.07	391,382.00
08.09.2023	274.67	270.07	272.31	271.84	457,977.00
11.09.2023	274.77	270.37	273.81	272.65	318,967.00
12.09.2023	274.27	270.92	271.22	272.07	345,227.00
13.09.2023	273.18	270.33	272.15	272.29	336,399.00
14.09.2023	275.00	270.22	273.85	273.67	395,596.00
15.09.2023	275.82	271.12	271.91	272.86	657,487.00
18.09.2023	275.47	271.46	271.81	275.09	262,473.00
19.09.2023	276.77	273.93	275.74	274.32	409,176.00
20.09.2023	278.35	274.19	275.63	275.18	307,697.00
21.09.2023	273.22	268.07	273.13	269.95	417,636.00
22.09.2023	271.56	269.06	270.49	269.98	300,511.00
25.09.2023	271.57	268.30	268.79	271.27	349,725.00
26.09.2023	270.43	261.37	269.63	261.55	545,311.00
27.09.2023	263.23	256.45	262.66	258.86	374,342.00
28.09.2023	260.55	257.42	258.71	258.53	496,253.00
29.09.2023	260.80	254.51	260.04	255.34	452,030.00
02.10.2023	257.42	254.08	254.94	255.88	416,756.00
03.10.2023	255.38	247.21	253.74	249.77	255,329.00
04.10.2023	253.40	249.08	250.96	251.32	383,603.00
05.10.2023	253.53	249.26	250.08	252.07	320,692.00
06.10.2023	257.13	250.46	251.38	254.54	295,087.00
09.10.2023	259.76	250.30	250.30	259.63	353,354.00
10.10.2023	264.41	259.37	260.25	261.45	332,376.00
11.10.2023	262.66	254.74	260.74	256.24	418,590.00
12.10.2023	257.95	247.06	257.95	248.90	537,255.00
13.10.2023	251.36	247.18	248.90	249.42	330,819.00
16.10.2023	252.71	248.64	252.11	249.94	514,217.00
17.10.2023	253.38	248.69	248.83	251.65	501,915.00
18.10.2023	250.01	246.87	249.55	247.76	307,393.00
19.10.2023	248.54	241.26	247.76	241.97	314,423.00
20.10.2023	242.40	238.88	242.36	239.00	419,922.00
23.10.2023	239.22	236.88	237.65	238.32	337,703.00
24.10.2023	242.99	237.96	239.61	240.79	371,037.00
25.10.2023	238.80	230.32	238.11	230.89	533,519.00
26.10.2023	234.89	227.49	230.72	228.57	924,107.00
27.10.2023	228.95	221.45	228.95	221.90	655,610.00
30.10.2023	224.82	220.39	223.56	222.56	799,909.00
31.10.2023	225.93	222.67	223.14	225.17	640,576.00
01.11.2023	228.80	224.07	225.77	228.60	500,162.00
02.11.2023	236.95	230.82	231.55	236.66	532,551.00
03.11.2023	239.79	236.32	239.34	236.66	472,400.00
06.11.2023	237.20	232.46	236.72	233.41	610,969.00
07.11.2023	234.79	231.69	233.18	233.43	656,173.00
08.11.2023	236.54	232.71	232.71	235.54	666,003.00
09.11.2023	233.00	221.37	235.54	228.75	931,667.00
10.11.2023	232.87	229.11	230.33	231.21	576,793.00
13.11.2023	230.95	228.51	229.97	229.14	472,364.00
14.11.2023	235.28	231.06	233.60	234.01	456,239.00
15.11.2023	236.82	233.23	233.60	235.86	444,270.00
16.11.2023	237.15	230.83	235.55	231.99	479,707.00
17.11.2023	234.06	231.01	234.06	232.81	377,690.00
20.11.2023	235.46	231.13	232.92	235.30	317,760.00
21.11.2023	234.83	232.54	234.58	232.58	224,075.00
22.11.2023	234.33	232.64	233.50	233.67	228,539.00
24.11.2023	234.80	233.65	233.70	234.01	110,220.00
27.11.2023	234.08	230.68	233.04	231.66	318,308.00
28.11.2023	235.45	231.30	231.90	235.12	421,264.00
29.11.2023	240.45	237.10	237.74	237.23	494,366.00
30.11.2023	240.89	236.15	237.98	240.50	556,980.00
01.12.2023	251.82	239.96	239.96	251.63	971,627.00
04.12.2023	255.63	249.33	249.33	251.60	733,065.00
05.12.2023	252.82	247.87	251.10	250.94	558,161.00
06.12.2023	253.59	250.26	253.32	251.23	510,875.00
07.12.2023	257.19	250.81	253.16	256.06	705,866.00
08.12.2023	258.41	254.61	255.60	256.09	546,414.00
11.12.2023	260.59	256.21	256.21	258.43	411,991.00
12.12.2023	260.01	258.02	258.55	258.22	358,463.00
13.12.2023	264.87	257.72	257.92	264.57	510,289.00
14.12.2023	272.12	267.10	267.76	272.10	641,252.00
15.12.2023	278.00	270.29	270.33	277.43	1,563,118.00
18.12.2023	279.36	274.72	278.76	277.95	764,497.00
19.12.2023	281.44	277.68	279.26	278.60	440,938.00
20.12.2023	280.49	274.06	277.67	275.16	495,408.00
21.12.2023	278.15	274.64	277.13	277.03	393,035.00
22.12.2023	279.70	275.72	278.52	277.42	425,647.00
26.12.2023	279.23	277.24	277.72	278.75	207,165.00
27.12.2023	283.01	278.02	279.91	282.98	346,467.00
28.12.2023	283.89	280.88	282.25	282.46	300,375.00
29.12.2023	284.39	281.47	282.55	282.61	350,853.00
02.01.2024	282.44	279.07	281.26	281.56	372,429.00
03.01.2024	281.13	275.59	278.71	278.99	528,501.00
04.01.2024	282.27	278.01	278.01	280.88	341,494.00
05.01.2024	284.18	278.99	279.73	280.76	351,521.00
08.01.2024	284.70	281.35	282.58	284.39	266,735.00
09.01.2024	285.20	282.05	282.60	283.69	263,829.00
10.01.2024	283.90	279.82	283.67	280.26	241,501.00
11.01.2024	281.32	277.56	280.99	279.33	134,271.00
12.01.2024	284.00	280.25	282.07	283.99	258,770.00
16.01.2024	284.19	280.04	282.20	283.99	323,876.00
17.01.2024	283.01	277.13	281.22	277.93	439,621.00
18.01.2024	280.19	272.58	278.16	277.56	422,239.00
19.01.2024	282.95	276.77	279.15	282.86	297,751.00
22.01.2024	288.11	284.32	284.32	287.46	307,033.00
23.01.2024	288.95	285.42	288.30	288.46	253,866.00
24.01.2024	290.29	285.77	290.20	287.40	255,217.00
25.01.2024	294.04	288.80	288.80	293.80	439,329.00
26.01.2024	296.50	292.98	293.63	294.01	289,623.00
29.01.2024	297.78	292.40	292.61	297.27	393,311.00
30.01.2024	298.48	295.86	296.27	296.93	331,555.00
31.01.2024	296.70	289.31	296.65	289.93	445,304.00
01.02.2024	295.23	288.44	290.32	294.55	413,139.00
02.02.2024	298.07	292.94	292.94	295.95	244,542.00
05.02.2024	295.43	291.39	293.73	291.58	321,213.00
06.02.2024	292.14	285.22	290.87	286.99	716,081.00
07.02.2024	293.71	286.29	288.85	291.99	700,263.00
08.02.2024	275.45	259.25	270.50	265.12	1,436,778.00
09.02.2024	275.53	266.37	268.12	273.40	901,730.00
12.02.2024	274.47	266.90	273.40	270.96	652,785.00
13.02.2024	269.93	264.68	266.37	268.75	532,218.00
14.02.2024	272.39	267.86	270.36	272.38	469,305.00
15.02.2024	277.03	273.70	274.05	275.38	479,702.00
16.02.2024	276.19	269.10	275.06	271.62	417,760.00
20.02.2024	273.03	268.29	269.64	272.91	433,398.00
21.02.2024	275.17	272.02	274.26	274.30	416,195.00
22.02.2024	277.20	273.67	277.10	275.83	285,961.00
23.02.2024	282.61	277.06	277.06	281.20	453,440.00
26.02.2024	282.89	278.15	280.27	278.31	322,125.00
27.02.2024	279.52	276.20	278.31	278.55	344,496.00
28.02.2024	277.37	273.88	276.98	275.66	332,334.00
29.02.2024	281.09	276.29	277.58	279.27	601,704.00
01.03.2024	281.42	274.30	280.90	276.60	536,792.00
04.03.2024	295.30	280.91	284.24	281.67	966,648.00
05.03.2024	285.99	280.05	281.12	280.61	703,868.00
06.03.2024	289.41	281.26	282.61	285.24	560,768.00
07.03.2024	293.14	286.31	286.77	293.07	790,986.00
08.03.2024	297.58	292.42	293.00	294.03	594,741.00
11.03.2024	293.99	289.99	289.99	293.52	309,829.00
12.03.2024	295.25	292.14	294.84	294.67	407,591.00
13.03.2024	299.64	293.99	294.89	298.93	411,358.00
14.03.2024	299.97	294.40	298.94	295.90	452,845.00
15.03.2024	297.44	291.91	292.73	295.64	628,863.00
18.03.2024	299.76	296.00	296.00	299.42	330,062.00
19.03.2024	307.22	298.56	300.00	306.39	656,481.00
20.03.2024	307.24	302.75	306.98	306.25	394,717.00
21.03.2024	309.39	305.55	307.50	305.80	352,800.00
22.03.2024	306.52	303.20	306.40	303.26	334,906.00
25.03.2024	319.94	304.80	319.94	307.66	156,352.00

צרו איתנו קשר *5988