גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 17:24

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סנטן

Centene

מניה CNC ניו-יורק USD

שער

74.275

שינוי

-0.07%

שינוי ב USD

-0.06

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	74.12	74.12	74.12	74.12	0.00
16:50	74.03	74.03	74.03	74.03	25,883.00
17:00	74.47	74.47	74.47	74.47	47,706.00
17:10	74.455	74.455	74.455	74.455	110,131.00
17:20	74.2	74.2	74.2	74.2	79,894.00
17:30	74.135	74.135	74.135	74.135	59,418.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.04.2024 17:00	74.12	73.34	73.34	73.885	2,667,942.00
29.04.2024 17:30	74.0775	73.805	73.87	74.07	3,816,137.00
29.04.2024 18:00	74.19	73.87	73.99	73.87	4,953,511.00
29.04.2024 18:30	74.39	73.8	73.81	74.39	7,342,645.00
29.04.2024 19:00	74.505	74.34	74.38	74.465	10,535,756.00
29.04.2024 19:30	74.55	74.1	74.455	74.14	10,225,315.00
29.04.2024 20:00	74.135	73.88	74.13	74.005	8,870,076.00
29.04.2024 20:30	74.03	73.81	74	73.88	8,305,279.00
29.04.2024 21:00	73.91	73.775	73.88	73.89	15,633,105.00
29.04.2024 21:30	74.02	73.81	73.885	74	11,193,102.00
29.04.2024 22:00	73.97	73.76	73.93	73.78	15,400,919.00
29.04.2024 22:30	73.835	73.68	73.73	73.82	16,905,754.00
30.04.2024 16:30	73.8	72.945	73.65	72.95	360,197.00
30.04.2024 17:00	73.255	72.88	72.9301	73.17	1,994,714.00
30.04.2024 17:30	73.545	73.02	73.15	73.51	2,558,930.00
30.04.2024 18:00	73.595	73.08	73.52	73.12	3,690,237.00
30.04.2024 18:30	73.28	72.98	73.1	73.28	4,780,996.00
30.04.2024 19:00	73.45	73.23	73.27	73.44	4,606,955.00
30.04.2024 19:30	73.53	73.31	73.45	73.5	7,657,150.00
30.04.2024 20:00	73.59	73.37	73.49	73.485	8,639,188.00
30.04.2024 20:30	73.63	73.44	73.495	73.54	7,543,912.00
30.04.2024 21:00	73.59	73.44	73.545	73.44	11,674,970.00
30.04.2024 21:30	73.445	73.34	73.41	73.39	10,381,100.00
30.04.2024 22:00	73.505	73.41	73.44	73.46	9,613,862.00
30.04.2024 22:30	73.46	72.965	73.46	72.99	12,538,710.00
01.05.2024 16:30	73.54	70.89	71.47	73.54	1,132,517.00
01.05.2024 17:00	73.46	72.99	73.46	73.39	2,872,508.00
01.05.2024 17:30	73.37	72.96	73.335	72.96	2,742,435.00
01.05.2024 18:00	73.32	72.96	72.96	73.26	3,777,351.00
01.05.2024 18:30	73.35	73.08	73.29	73.145	5,783,764.00
01.05.2024 19:00	73.33	73.03	73.14	73.07	5,255,024.00
01.05.2024 19:30	73.18	72.995	73.045	73.07	8,553,765.00
01.05.2024 20:00	73.28	73.05	73.1	73.19	9,688,126.00
01.05.2024 20:30	73.29	73.105	73.19	73.16	7,480,586.00
01.05.2024 21:00	73.22	72.89	73.1	72.91	8,804,251.00
01.05.2024 21:30	73.09	72.7	72.92	72.98	9,530,336.00
01.05.2024 22:00	73.08	72.75	72.985	72.84	10,566,241.00
01.05.2024 22:30	72.78	72.17	72.78	72.275	11,248,807.00
02.05.2024 16:30	73.305	72.36	73.295	72.98	638,396.00
02.05.2024 17:00	73.125	72.67	73.02	72.99	1,866,907.00
02.05.2024 17:30	73.29	72.85	73.03	73.23	2,367,367.00
02.05.2024 18:00	73.465	73	73.27	73.415	3,410,879.00
02.05.2024 18:30	74.12	73.41	73.45	74.12	4,788,678.00
02.05.2024 19:00	74.76	74.055	74.11	74.75	9,854,776.00
02.05.2024 19:30	75.13	74.67	74.73	74.8	14,000,063.00
02.05.2024 20:00	74.8	74.34	74.8	74.41	16,548,893.00
02.05.2024 20:30	74.45	74.04	74.44	74.085	10,779,842.00
02.05.2024 21:00	74.235	73.84	74.1	74.17	17,687,277.00
02.05.2024 21:30	74.38	74.07	74.2	74.38	15,589,794.00
02.05.2024 22:00	74.35	73.95	74.35	74.08	13,318,029.00
02.05.2024 22:30	74.28	73.945	74.08	74.28	10,842,372.00
03.05.2024 16:30	74.62	73.92	74.5	74.57	267,121.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.05.2023	68.58	66.75	68.39	67.22	2,641,382.00
05.05.2023	68.88	67.76	67.85	68.39	2,042,397.00
08.05.2023	68.74	67.82	68.19	68.28	1,502,109.00
09.05.2023	68.80	67.38	68.24	67.62	2,081,351.00
10.05.2023	67.93	66.77	67.71	66.86	1,957,103.00
11.05.2023	67.44	66.38	66.52	67.37	2,631,638.00
12.05.2023	67.63	66.33	67.58	67.17	2,604,809.00
15.05.2023	67.47	66.38	67.42	67.21	1,792,956.00
16.05.2023	67.37	65.40	67.04	65.45	2,107,343.00
17.05.2023	67.39	65.25	65.59	67.20	2,452,173.00
18.05.2023	66.85	65.27	66.85	65.80	2,548,318.00
19.05.2023	66.27	64.97	66.00	65.40	3,616,636.00
22.05.2023	65.77	64.68	65.33	65.20	2,710,353.00
23.05.2023	65.46	64.26	64.70	65.13	1,323,989.00
24.05.2023	65.03	64.24	64.99	64.64	3,129,886.00
25.05.2023	64.16	62.82	64.16	63.43	2,745,614.00
26.05.2023	64.11	62.58	63.30	62.72	3,228,119.00
30.05.2023	62.89	61.84	61.99	61.98	2,530,439.00
31.05.2023	62.75	61.34	61.88	62.41	8,360,259.00
01.06.2023	65.53	62.47	62.69	64.94	3,845,231.00
02.06.2023	66.64	64.20	65.22	66.38	1,754,206.00
05.06.2023	67.61	65.84	66.82	67.34	2,134,477.00
06.06.2023	67.41	66.22	67.32	66.73	3,248,499.00
07.06.2023	68.40	66.03	66.62	67.69	5,116,383.00
08.06.2023	68.12	67.04	67.75	67.62	2,133,551.00
09.06.2023	69.26	67.08	67.57	69.00	2,674,426.00
12.06.2023	69.64	68.60	68.84	69.18	2,286,916.00
13.06.2023	69.82	68.96	69.25	69.47	1,991,668.00
14.06.2023	65.20	63.04	64.21	64.65	7,398,596.00
15.06.2023	66.96	64.72	64.72	66.12	4,295,975.00
20.06.2023	66.44	64.99	65.40	65.92	3,460,034.00
21.06.2023	66.89	65.60	65.61	66.01	3,838,342.00
22.06.2023	66.99	66.10	66.53	66.80	1,895,133.00
23.06.2023	67.07	66.28	66.49	66.33	2,517,665.00
26.06.2023	67.09	65.38	66.30	66.36	1,750,057.00
27.06.2023	66.87	65.46	66.34	66.54	2,358,014.00
28.06.2023	66.58	65.71	66.41	66.10	2,065,525.00
29.06.2023	67.49	66.14	66.24	66.99	3,021,037.00
30.06.2023	67.95	66.92	67.15	67.45	3,471,891.00
03.07.2023	67.57	66.82	67.12	67.37	1,353,439.00
05.07.2023	67.81	67.13	67.13	67.44	2,000,107.00
06.07.2023	67.77	66.78	67.07	67.19	3,716,428.00
07.07.2023	67.09	66.41	66.51	66.50	2,565,794.00
10.07.2023	67.78	66.59	66.61	67.31	2,400,226.00
11.07.2023	67.89	67.16	67.29	67.76	2,182,444.00
12.07.2023	66.71	63.69	66.70	63.80	6,642,332.00
13.07.2023	64.39	63.55	63.87	63.65	3,681,231.00
14.07.2023	66.81	64.98	65.07	65.63	4,785,739.00
17.07.2023	65.96	65.02	65.50	65.07	3,002,181.00
18.07.2023	66.72	65.25	65.35	66.33	3,771,927.00
19.07.2023	69.92	67.93	68.08	68.49	3,938,688.00
20.07.2023	70.39	68.34	69.06	70.18	3,066,317.00
21.07.2023	71.66	70.40	70.40	70.63	5,086,746.00
24.07.2023	70.97	70.47	70.51	70.86	3,064,273.00
25.07.2023	70.72	69.99	70.72	70.32	2,614,410.00
26.07.2023	70.98	69.66	70.63	69.97	3,107,804.00
27.07.2023	71.08	69.85	70.24	69.95	2,879,305.00
28.07.2023	69.08	64.93	69.08	66.18	7,105,473.00
31.07.2023	68.50	66.14	66.26	68.09	4,931,837.00
01.08.2023	68.67	67.76	68.15	68.01	3,589,469.00
02.08.2023	68.83	67.30	68.44	67.35	3,166,674.00
03.08.2023	67.32	65.90	67.32	66.06	4,983,339.00
04.08.2023	66.60	65.51	66.10	65.80	3,895,338.00
07.08.2023	67.21	66.08	66.14	66.83	2,551,216.00
08.08.2023	67.02	66.01	67.00	66.28	1,974,151.00
09.08.2023	66.55	65.79	66.04	65.80	2,108,141.00
10.08.2023	66.88	65.49	66.02	65.75	2,286,986.00
11.08.2023	65.77	65.04	65.44	65.76	3,366,073.00
14.08.2023	67.27	65.58	65.63	66.85	3,517,630.00
15.08.2023	66.48	65.17	65.98	65.27	2,057,870.00
16.08.2023	65.60	64.28	65.11	64.30	2,429,847.00
17.08.2023	64.14	62.94	64.10	63.50	3,081,873.00
18.08.2023	64.34	63.43	63.45	63.70	2,519,349.00
21.08.2023	64.09	63.53	63.86	63.83	2,758,840.00
22.08.2023	64.62	63.65	63.65	63.80	2,345,372.00
23.08.2023	64.41	63.22	64.41	63.63	2,912,792.00
24.08.2023	64.46	63.53	63.80	63.96	1,742,591.00
25.08.2023	64.14	62.92	64.14	63.48	1,585,000.00
28.08.2023	64.40	63.61	63.97	64.02	2,153,893.00
29.08.2023	64.53	63.87	64.20	64.44	1,687,453.00
30.08.2023	64.18	62.62	63.72	62.72	4,046,972.00
31.08.2023	63.37	61.63	63.20	61.65	3,617,520.00
01.09.2023	62.00	60.83	61.95	61.27	4,042,805.00
05.09.2023	62.28	61.31	61.41	61.88	3,890,029.00
06.09.2023	64.11	62.50	62.50	63.32	5,072,932.00
07.09.2023	67.13	63.49	63.70	66.44	6,913,714.00
08.09.2023	66.14	65.06	65.89	65.41	3,503,468.00
11.09.2023	67.12	65.64	65.64	66.42	4,665,785.00
12.09.2023	67.04	65.13	66.05	67.02	4,114,554.00
13.09.2023	69.17	67.14	67.24	68.34	5,234,969.00
14.09.2023	68.86	67.26	68.71	67.61	2,986,967.00
15.09.2023	68.43	67.54	67.56	67.81	5,343,093.00
18.09.2023	68.12	67.21	68.12	67.86	1,919,374.00
19.09.2023	68.05	67.20	67.97	67.85	2,313,181.00
20.09.2023	68.48	67.23	68.22	68.08	2,591,502.00
21.09.2023	69.99	67.89	68.20	69.54	4,065,368.00
22.09.2023	69.75	68.52	69.28	68.68	4,271,063.00
25.09.2023	70.66	68.70	68.85	70.57	3,297,730.00
26.09.2023	70.97	69.82	70.70	69.99	3,716,944.00
27.09.2023	70.77	68.92	70.17	69.74	3,001,551.00
28.09.2023	70.92	69.02	69.99	69.26	2,934,307.00
29.09.2023	69.66	68.76	69.15	68.88	3,510,241.00
02.10.2023	69.44	68.01	68.67	69.30	2,393,203.00
03.10.2023	68.91	67.63	68.81	68.24	2,781,285.00
04.10.2023	69.12	67.77	68.07	68.98	2,048,504.00
05.10.2023	69.46	68.30	69.09	69.02	2,316,526.00
06.10.2023	70.52	68.91	68.91	70.21	2,502,870.00
09.10.2023	70.90	69.79	69.79	70.86	2,143,307.00
10.10.2023	71.23	70.06	70.95	71.17	2,592,184.00
11.10.2023	71.30	70.25	70.72	70.98	1,960,972.00
12.10.2023	71.32	69.83	71.06	70.96	2,251,102.00
13.10.2023	72.94	70.70	71.29	71.07	3,328,889.00
16.10.2023	72.24	71.00	71.46	71.12	3,261,753.00
17.10.2023	72.72	71.00	71.13	72.12	2,900,035.00
18.10.2023	73.03	71.54	72.85	72.98	3,198,099.00
19.10.2023	73.47	71.63	72.80	71.94	1,988,681.00
20.10.2023	72.51	71.76	72.22	71.89	2,576,856.00
23.10.2023	71.80	70.40	71.73	70.86	3,732,676.00
24.10.2023	72.85	68.95	72.56	69.69	4,791,881.00
25.10.2023	69.75	67.85	69.63	68.71	3,116,555.00
26.10.2023	69.25	67.57	68.28	68.11	3,554,982.00
27.10.2023	68.19	67.21	67.69	67.48	2,645,901.00
30.10.2023	68.21	67.05	67.61	67.96	2,674,473.00
31.10.2023	69.04	68.19	68.58	68.98	2,954,568.00
01.11.2023	70.10	68.13	68.71	69.32	3,095,115.00
02.11.2023	69.51	68.05	69.12	68.93	3,183,708.00
03.11.2023	69.98	68.69	69.12	69.32	3,417,368.00
06.11.2023	71.93	68.99	69.49	71.84	5,470,485.00
07.11.2023	72.51	71.58	71.98	71.75	3,295,821.00
08.11.2023	72.14	69.93	72.10	70.31	2,342,989.00
09.11.2023	72.02	70.42	70.42	71.46	3,328,278.00
10.11.2023	72.13	70.68	71.45	71.87	2,647,808.00
13.11.2023	72.48	71.64	71.96	72.14	1,514,584.00
14.11.2023	73.58	71.63	71.80	73.23	3,164,082.00
15.11.2023	73.90	72.50	73.18	73.23	2,853,227.00
16.11.2023	74.18	72.47	73.42	73.21	2,826,701.00
17.11.2023	73.39	72.27	73.39	72.61	1,921,890.00
20.11.2023	73.00	72.18	72.51	72.76	2,096,412.00
21.11.2023	73.89	72.30	73.03	73.70	2,214,147.00
22.11.2023	74.51	73.82	73.95	74.21	1,794,000.00
24.11.2023	74.58	73.99	74.22	74.36	640,918.00
27.11.2023	74.65	73.64	74.40	74.11	2,059,588.00
28.11.2023	73.88	72.43	73.00	72.96	2,904,865.00
29.11.2023	72.83	68.15	72.34	70.48	6,704,698.00
30.11.2023	73.76	70.50	70.61	73.68	6,143,916.00
01.12.2023	74.97	73.49	73.54	74.88	3,844,258.00
04.12.2023	74.88	73.51	74.84	74.03	2,218,762.00
05.12.2023	75.31	73.75	74.37	75.01	3,008,807.00
06.12.2023	75.00	73.83	74.97	74.40	2,110,445.00
07.12.2023	74.84	73.62	74.84	74.24	2,434,610.00
08.12.2023	74.63	73.41	74.63	73.77	2,680,143.00
11.12.2023	74.30	73.01	74.03	74.25	2,574,932.00
12.12.2023	77.83	75.62	75.62	76.34	5,252,352.00
13.12.2023	76.78	74.82	75.86	76.67	4,834,424.00
14.12.2023	76.69	74.18	76.69	75.51	5,520,364.00
15.12.2023	75.43	72.86	74.90	74.22	7,372,537.00
18.12.2023	74.89	73.91	74.49	74.79	3,551,759.00
19.12.2023	75.25	73.97	74.73	74.53	2,859,895.00
20.12.2023	74.46	72.05	74.33	72.21	4,530,944.00
21.12.2023	73.46	72.28	72.70	73.41	3,351,512.00
22.12.2023	73.61	72.74	73.56	73.34	2,152,490.00
26.12.2023	73.91	73.09	73.17	73.65	1,505,715.00
27.12.2023	73.81	72.95	73.75	73.43	2,292,151.00
28.12.2023	74.18	73.45	73.52	73.89	2,634,420.00
29.12.2023	74.58	73.63	73.63	74.21	2,475,026.00
02.01.2024	77.53	75.00	75.00	76.83	3,730,398.00
03.01.2024	77.92	76.28	77.88	76.74	3,876,040.00
04.01.2024	77.63	76.68	77.04	77.21	3,043,076.00
05.01.2024	77.62	76.73	77.27	77.38	2,401,826.00
08.01.2024	77.78	75.32	77.59	76.76	2,041,829.00
09.01.2024	78.08	76.71	76.76	78.01	2,390,214.00
10.01.2024	78.47	77.51	77.52	78.41	2,705,096.00
11.01.2024	79.83	77.94	78.42	79.36	2,716,739.00
12.01.2024	79.00	76.61	77.38	78.81	2,940,831.00
16.01.2024	79.31	78.42	79.14	78.72	2,725,329.00
17.01.2024	79.56	77.78	78.85	78.00	2,545,668.00
18.01.2024	76.71	74.27	74.61	76.60	3,075,844.00
19.01.2024	76.76	74.12	76.72	74.15	4,009,745.00
22.01.2024	75.35	73.88	74.54	75.17	3,085,427.00
23.01.2024	76.14	75.18	75.19	75.56	2,195,184.00
24.01.2024	77.29	75.26	76.31	75.48	3,155,340.00
25.01.2024	74.67	71.81	72.95	73.55	5,118,102.00
26.01.2024	74.14	73.18	73.80	73.77	2,979,225.00
29.01.2024	74.25	73.28	73.51	74.06	2,037,842.00
30.01.2024	74.93	73.90	74.21	74.86	2,216,782.00
31.01.2024	75.75	75.04	75.46	75.31	3,071,229.00
01.02.2024	75.88	74.19	75.16	75.30	2,536,765.00
02.02.2024	75.73	74.63	75.51	75.41	2,248,532.00
05.02.2024	75.30	74.05	75.30	74.07	3,350,092.00
06.02.2024	76.39	71.48	73.75	74.92	4,621,162.00
07.02.2024	75.87	74.33	75.02	74.92	4,642,246.00
08.02.2024	76.58	74.68	75.29	76.50	3,277,458.00
09.02.2024	77.36	75.89	76.31	77.33	2,508,368.00
12.02.2024	78.07	76.60	77.19	77.91	2,406,283.00
13.02.2024	78.39	76.49	77.82	76.70	2,379,789.00
14.02.2024	77.54	76.66	76.90	77.49	1,993,767.00
15.02.2024	78.46	77.64	77.73	78.30	1,901,526.00
16.02.2024	79.01	78.07	78.39	78.74	2,238,945.00
20.02.2024	79.84	78.70	78.70	79.29	3,663,430.00
21.02.2024	79.60	78.69	79.60	79.17	1,870,086.00
22.02.2024	80.17	78.89	79.24	80.07	3,056,452.00
23.02.2024	80.70	79.60	80.18	80.22	2,136,623.00
26.02.2024	81.42	79.97	80.69	80.23	2,495,070.00
27.02.2024	80.67	79.87	80.25	80.41	1,993,268.00
28.02.2024	80.07	78.19	79.72	78.39	2,978,458.00
29.02.2024	78.61	77.30	78.34	78.43	4,830,660.00
01.03.2024	78.43	76.57	78.06	77.98	2,670,414.00
04.03.2024	79.39	77.78	78.01	78.32	2,013,210.00
05.03.2024	79.11	77.08	78.62	77.40	2,511,018.00
06.03.2024	78.13	77.03	77.80	77.59	2,833,499.00
07.03.2024	79.75	78.19	78.31	79.66	2,605,430.00
08.03.2024	79.08	77.55	78.00	78.14	3,617,614.00
11.03.2024	78.66	77.06	78.16	78.03	2,828,028.00
12.03.2024	78.02	76.08	78.02	76.75	3,363,174.00
13.03.2024	77.88	76.57	77.38	76.72	2,448,851.00
14.03.2024	76.57	74.72	76.52	76.05	3,392,833.00
15.03.2024	76.41	75.25	75.47	75.47	5,214,580.00
18.03.2024	77.48	74.80	75.48	77.02	3,297,715.00
19.03.2024	78.75	77.27	77.40	78.70	3,718,995.00
20.03.2024	78.97	77.39	78.20	77.88	2,797,799.00
21.03.2024	77.61	76.50	77.22	77.18	3,042,075.00
22.03.2024	77.67	76.53	77.40	76.93	3,136,315.00
25.03.2024	77.49	76.61	77.41	77.07	2,775,932.00
26.03.2024	77.96	76.75	76.75	77.56	3,400,383.00
27.03.2024	78.69	77.96	78.05	78.35	3,091,287.00
28.03.2024	78.91	78.29	78.56	78.48	3,351,964.00
01.04.2024	78.47	77.73	78.27	77.75	2,092,035.00
02.04.2024	75.33	72.10	75.33	72.45	5,832,290.00
03.04.2024	73.08	72.03	72.55	73.04	3,600,820.00
04.04.2024	74.09	71.83	73.36	72.05	3,515,916.00
05.04.2024	72.90	71.24	71.57	72.78	2,746,601.00
08.04.2024	73.61	72.34	72.41	72.98	2,969,420.00
09.04.2024	73.22	72.34	72.95	72.71	2,382,203.00
10.04.2024	72.75	71.79	72.17	72.25	2,562,971.00
11.04.2024	72.36	71.24	72.14	71.64	2,177,569.00
12.04.2024	71.90	70.30	71.55	70.73	2,822,267.00
15.04.2024	75.73	72.69	75.73	72.72	5,507,962.00
16.04.2024	75.24	71.83	73.94	72.26	3,238,102.00
17.04.2024	73.23	71.85	72.47	72.00	3,061,855.00
18.04.2024	74.69	72.95	73.11	73.75	5,093,499.00
19.04.2024	75.35	73.57	74.29	75.15	2,672,517.00
22.04.2024	76.34	75.25	75.50	75.58	2,446,399.00
23.04.2024	76.44	75.49	75.87	75.83	1,653,461.00
24.04.2024	76.36	75.36	76.02	76.19	2,759,115.00
25.04.2024	76.32	74.86	76.06	75.68	3,533,359.00
26.04.2024	74.97	71.25	73.96	74.00	6,382,677.00
29.04.2024	74.99	73.24	74.34	73.83	5,024,422.00
30.04.2024	73.80	72.88	73.65	73.06	4,508,100.00
01.05.2024	73.58	70.06	72.31	72.22	4,361,043.00
02.05.2024	75.15	72.34	72.99	74.33	5,386,609.00

צרו איתנו קשר *5988