גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 03.05.2024

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סנקורה

Cencora

מניה COR ניו-יורק USD

שער

223.95

שינוי

-0.35%

שינוי ב USD

-0.79

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	223.99	223.99	223.99	223.99	0.00
16:50	223.67	223.67	223.67	223.67	55,370.00
17:00	223.04	223.04	223.04	223.04	79,671.00
17:10	222.78	222.78	222.78	222.78	62,100.00
17:20	223.375	223.375	223.375	223.375	70,665.00
17:30	223.36	223.36	223.36	223.36	39,813.00
17:40	222.615	222.615	222.615	222.615	49,290.00
17:50	222.85	222.85	222.85	222.85	22,237.00
18:00	222.55	222.55	222.55	222.55	17,250.00
18:10	222.8775	222.8775	222.8775	222.8775	18,826.00
18:20	222.57	222.57	222.57	222.57	28,271.00
18:30	222.68	222.68	222.68	222.68	41,433.00
18:40	222.63	222.63	222.63	222.63	53,868.00
18:50	222.55	222.55	222.55	222.55	92,125.00
19:00	222.87	222.87	222.87	222.87	38,850.00
19:10	223.02	223.02	223.02	223.02	29,209.00
19:20	223.33	223.33	223.33	223.33	17,118.00
19:30	223.095	223.095	223.095	223.095	70,942.00
19:40	222.86	222.86	222.86	222.86	37,769.00
19:50	222.72	222.72	222.72	222.72	33,698.00
20:00	222.57	222.57	222.57	222.57	50,972.00
20:10	222.56	222.56	222.56	222.56	34,267.00
20:20	222.49	222.49	222.49	222.49	53,823.00
20:30	222.47	222.47	222.47	222.47	33,669.00
20:40	222.42	222.42	222.42	222.42	22,449.00
20:50	222.47	222.47	222.47	222.47	20,691.00
21:00	222.56	222.56	222.56	222.56	27,678.00
21:10	222.51	222.51	222.51	222.51	28,867.00
21:20	222.94	222.94	222.94	222.94	33,131.00
21:30	222.925	222.925	222.925	222.925	33,083.00
21:40	223.1001	223.1001	223.1001	223.1001	21,678.00
21:50	223.35	223.35	223.35	223.35	31,639.00
22:00	222.955	222.955	222.955	222.955	37,327.00
22:10	223.66	223.66	223.66	223.66	37,005.00
22:20	223.74	223.74	223.74	223.74	39,449.00
22:30	223.69	223.69	223.69	223.69	61,865.00
22:40	223.575	223.575	223.575	223.575	57,828.00
22:50	223.945	223.945	223.945	223.945	66,357.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.04.2024 17:00	239.72	238.99	239.2	239.145	1,475,517.00
30.04.2024 17:30	240.26	238.77	239.2175	240.09	1,869,478.00
30.04.2024 18:00	240.03	238.695	240.03	239.14	2,796,875.00
30.04.2024 18:30	239.39	238.78	239.18	238.95	3,627,770.00
30.04.2024 19:00	240.04	238.745	238.89	239.81	3,359,063.00
30.04.2024 19:30	239.715	238.95	239.715	239.18	4,794,875.00
30.04.2024 20:00	239.115	238.49	239.115	238.525	6,045,243.00
30.04.2024 20:30	239.25	238.42	238.56	239.05	6,362,298.00
30.04.2024 21:00	239.1625	238.36	239.06	238.75	10,653,708.00
30.04.2024 21:30	238.635	238.085	238.6	238.16	8,178,835.00
30.04.2024 22:00	238.76	238.22	238.22	238.47	8,253,674.00
30.04.2024 22:30	239.09	238.08	238.534	239.09	13,066,061.00
01.05.2024 16:30	229	225.345	229	227.335	3,328,884.00
01.05.2024 17:00	228.48	226.8	227	228.48	7,351,297.00
01.05.2024 17:30	229.22	227.36	228.64	229.22	7,934,956.00
01.05.2024 18:00	231.35	229.49	229.49	231.16	11,337,857.00
01.05.2024 18:30	231.55	230.63	231.105	230.8001	16,952,458.00
01.05.2024 19:00	230.93	230.2	230.92	230.67	14,844,319.00
01.05.2024 19:30	230.59	229.385	230.59	229.6	22,390,523.00
01.05.2024 20:00	230.28	229.58	229.58	229.705	23,998,957.00
01.05.2024 20:30	229.94	228.025	229.87	229.32	19,899,286.00
01.05.2024 21:00	229.87	228.98	229.52	229.79	22,276,073.00
01.05.2024 21:30	229.88	228.51	229.745	228.59	22,878,220.00
01.05.2024 22:00	229.55	227.1	228.51	229.15	27,609,535.00
01.05.2024 22:30	229.905	228.77	229.22	229.335	28,806,801.00
02.05.2024 16:30	228.68	225.375	228.33	226.125	720,995.00
02.05.2024 17:00	226.44	225.06	226.285	226.15	3,280,198.00
02.05.2024 17:30	227.23	226.06	226.16	226.665	4,182,579.00
02.05.2024 18:00	226.77	225.87	226.51	225.98	5,706,497.00
02.05.2024 18:30	226.03	225.14	225.84	225.64	7,246,232.00
02.05.2024 19:00	225.6	224.67	225.55	224.84	8,880,946.00
02.05.2024 19:30	226.18	224.7	224.75	226.18	9,498,280.00
02.05.2024 20:00	226.3	225.585	226.215	225.95	12,171,909.00
02.05.2024 20:30	226.09	225.72	226.06	225.81	8,924,119.00
02.05.2024 21:00	226.18	225.59	225.9	226.085	14,830,940.00
02.05.2024 21:30	226.53	226	226.07	226.2	14,020,922.00
02.05.2024 22:00	226.3	225.68	226.24	225.91	12,802,841.00
02.05.2024 22:30	226	224.5	225.93	224.671	11,796,585.00
03.05.2024 16:30	224.67	222.605	223.63	223.01	1,412,876.00
03.05.2024 17:00	223.81	222.675	223.22	223.14	3,321,439.00
03.05.2024 17:30	223.35	222.43	223.127	222.905	3,329,532.00
03.05.2024 18:00	223.185	222.49	222.94	222.67	4,781,322.00
03.05.2024 18:30	222.96	222.26	222.63	222.81	7,654,989.00
03.05.2024 19:00	223.55	222.6	222.82	222.7	7,704,018.00
03.05.2024 19:30	222.87	222.41	222.77	222.47	8,152,653.00
03.05.2024 20:00	222.65	222.3	222.31	222.52	14,123,253.00
03.05.2024 20:30	222.695	222.35	222.58	222.58	14,175,517.00
03.05.2024 21:00	223.23	222.49	222.49	222.915	15,485,028.00
03.05.2024 21:30	223.54	222.88	222.9133	223.14	17,759,768.00
03.05.2024 22:00	223.79	223.15	223.15	223.66	21,046,257.00
03.05.2024 22:30	224.16	223.121	223.63	224.13	20,839,219.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.05.2023	168.88	166.77	167.55	168.21	750,604.00
09.05.2023	173.64	168.14	169.52	168.25	1,188,103.00
10.05.2023	169.60	167.03	168.29	169.50	822,872.00
11.05.2023	172.15	168.92	168.92	171.44	1,164,819.00
12.05.2023	171.87	169.67	171.83	170.99	2,328,238.00
15.05.2023	173.59	170.59	170.95	173.34	1,791,338.00
16.05.2023	174.77	172.93	173.38	174.60	1,374,070.00
17.05.2023	175.35	173.26	174.98	174.79	1,769,711.00
18.05.2023	175.22	171.36	174.24	174.82	1,662,149.00
19.05.2023	176.62	173.10	175.13	173.39	1,747,665.00
22.05.2023	173.94	169.81	173.94	172.25	1,651,381.00
23.05.2023	172.21	169.66	171.71	171.29	867,340.00
24.05.2023	172.14	170.67	171.51	171.06	1,578,984.00
25.05.2023	170.93	168.23	170.07	170.17	1,919,438.00
26.05.2023	171.25	168.19	169.91	168.41	1,018,255.00
30.05.2023	168.46	164.74	167.43	166.01	1,638,503.00
31.05.2023	170.81	163.37	163.96	170.15	5,084,922.00
01.06.2023	173.27	170.18	170.57	172.59	1,539,467.00
02.06.2023	175.34	172.37	172.96	174.51	798,310.00
05.06.2023	175.65	173.69	174.90	174.69	1,175,160.00
06.06.2023	175.64	173.02	175.03	174.37	992,353.00
07.06.2023	175.41	173.02	174.10	173.58	1,049,702.00
08.06.2023	176.68	172.28	173.87	176.45	1,049,109.00
09.06.2023	178.27	175.99	176.62	178.22	793,787.00
12.06.2023	179.38	177.22	178.16	179.32	843,540.00
13.06.2023	180.56	178.15	178.44	179.79	1,235,318.00
14.06.2023	180.29	177.16	179.17	179.05	1,097,099.00
15.06.2023	182.20	178.55	179.58	181.89	1,143,665.00
20.06.2023	185.04	183.01	183.18	184.49	1,321,192.00
21.06.2023	186.79	185.00	185.47	185.83	1,728,375.00
22.06.2023	187.88	185.10	186.20	187.87	1,679,952.00
23.06.2023	188.74	186.85	188.19	187.67	2,263,542.00
26.06.2023	188.28	186.44	187.40	187.76	1,555,322.00
27.06.2023	189.10	183.67	185.04	188.78	1,412,738.00
28.06.2023	190.26	188.69	188.77	189.72	1,055,558.00
29.06.2023	191.76	189.16	189.48	190.52	809,269.00
30.06.2023	193.43	190.01	191.21	192.43	1,444,321.00
03.07.2023	191.29	189.17	191.24	190.92	844,320.00
05.07.2023	191.81	189.95	191.39	190.65	1,157,649.00
06.07.2023	192.28	190.13	190.44	192.19	1,522,334.00
07.07.2023	192.94	190.45	191.45	190.86	1,745,889.00
10.07.2023	192.90	191.05	191.42	192.83	891,225.00
11.07.2023	193.83	192.10	192.87	193.22	671,342.00
12.07.2023	193.30	190.46	192.04	190.80	1,286,104.00
13.07.2023	192.81	190.90	190.90	191.28	1,325,248.00
14.07.2023	192.51	191.02	191.95	191.42	761,889.00
17.07.2023	192.42	191.09	191.61	192.14	727,232.00
18.07.2023	193.40	192.06	192.33	192.39	923,331.00
19.07.2023	192.79	189.11	192.41	191.94	1,155,664.00
20.07.2023	193.83	191.76	193.08	193.41	838,912.00
21.07.2023	194.79	192.38	193.50	192.59	1,284,104.00
24.07.2023	193.55	190.93	193.00	191.45	1,120,592.00
25.07.2023	192.07	190.06	190.86	191.89	1,180,760.00
26.07.2023	191.53	186.87	190.91	187.71	1,635,718.00
27.07.2023	189.09	186.74	187.81	187.33	1,405,747.00
28.07.2023	188.02	185.88	188.02	186.56	1,104,760.00
31.07.2023	187.53	184.04	187.53	186.90	1,527,453.00
01.08.2023	189.32	186.88	187.51	189.10	1,527,386.00
02.08.2023	192.68	186.97	187.88	191.43	1,890,635.00
03.08.2023	194.37	190.71	192.50	191.36	1,620,558.00
04.08.2023	188.51	184.00	187.18	185.33	6,359,102.00
07.08.2023	187.59	185.22	186.25	186.58	4,459,559.00
08.08.2023	188.91	184.93	186.19	185.37	3,593,360.00
09.08.2023	186.85	184.85	186.00	185.71	3,048,195.00
10.08.2023	188.83	185.01	185.41	187.03	3,151,218.00
11.08.2023	187.85	186.33	187.09	187.37	2,478,772.00
14.08.2023	188.81	186.99	188.08	187.63	2,192,086.00
15.08.2023	188.40	185.30	188.07	185.44	1,469,710.00
16.08.2023	186.38	183.28	185.89	183.99	1,799,929.00
17.08.2023	184.22	179.10	183.15	180.00	2,302,457.00
18.08.2023	181.76	179.47	179.78	180.40	1,174,551.00
21.08.2023	181.33	179.76	180.66	180.98	1,030,379.00
22.08.2023	181.05	177.92	180.77	177.96	1,113,915.00
23.08.2023	178.80	177.15	178.54	177.77	1,302,127.00
24.08.2023	179.67	177.80	177.80	178.77	1,216,349.00
25.08.2023	180.01	178.63	179.09	179.48	1,106,123.00
28.08.2023	180.66	179.67	179.75	180.39	904,025.00
29.08.2023	180.93	179.24	180.93	179.98	806,054.00
30.08.2023	180.65	178.02	180.49	178.90	720,499.00
31.08.2023	179.49	175.68	179.49	175.98	1,674,577.00
01.09.2023	177.08	174.22	176.52	174.96	1,585,338.00

צרו איתנו קשר *5988