גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:49

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מסקו

Masco

מניה MAS ניו-יורק USD

שער

63.25

שינוי

+0.09%

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	63.58	63.58	63.58	63.58	0.00
16:50	63.51	63.51	63.51	63.51	26,341.00
17:00	63.04	63.04	63.04	63.04	38,795.00
17:10	63.43	63.43	63.43	63.43	42,892.00
17:20	63.635	63.635	63.635	63.635	74,491.00
17:30	63.46	63.46	63.46	63.46	49,639.00
17:40	63.585	63.585	63.585	63.585	58,014.00
17:50	63.4	63.4	63.4	63.4	36,448.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	63.23	62.91	62.91	63.185	289,875.00
05.06.2025 17:30	63.185	63.185	63.185	63.185	232,941.00
05.06.2025 18:00	63.31	63.31	63.31	63.31	488,197.00
05.06.2025 18:30	63.4975	63.31	63.4	63.48	959,344.00
05.06.2025 19:00	63.55	63.38	63.46	63.49	1,532,533.00
05.06.2025 19:30	63.535	63.08	63.485	63.31	1,326,669.00
05.06.2025 20:00	63.4675	63.185	63.25	63.4675	1,830,639.00
05.06.2025 20:30	63.51	63.35	63.5	63.395	2,206,817.00
05.06.2025 21:00	63.395	63.105	63.385	63.36	2,538,644.00
05.06.2025 21:30	63.45	63.345	63.375	63.4	3,524,859.00
05.06.2025 22:00	63.42	62.815	63.4	62.97	2,688,080.00
05.06.2025 22:30	63.27	62.97	63.005	63.27	4,053,392.00
06.06.2025 16:30	64.125	63.21	63.7	63.38	163,517.00
06.06.2025 17:00	63.55	63.23	63.44	63.4855	524,699.00
06.06.2025 17:30	63.44	63.25	63.44	63.31	501,914.00
06.06.2025 18:00	63.54	63.12	63.36	63.315	824,854.00
06.06.2025 18:30	63.37	63.19	63.35	63.275	867,763.00
06.06.2025 19:00	63.35	63.27	63.32	63.3	1,019,615.00
06.06.2025 19:30	63.38	63.09	63.315	63.145	1,154,819.00
06.06.2025 20:00	63.145	62.93	63.145	63.01	1,120,337.00
06.06.2025 20:30	63.16	63.01	63.06	63.06	1,529,195.00
06.06.2025 21:00	63.205	63.08	63.08	63.11	2,133,135.00
06.06.2025 21:30	63.29	63.14	63.17	63.19	1,904,887.00
06.06.2025 22:00	63.22	63.13	63.18	63.21	3,247,774.00
06.06.2025 22:30	63.265	63.115	63.21	63.21	3,443,844.00
09.06.2025 16:30	64.08	63.04	64.08	63.245	152,045.00
09.06.2025 17:00	63.665	63.305	63.305	63.51	624,346.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	67.23	65.66	65.67	67.14	1,474,152.00
11.06.2024	67.21	66.02	67.05	67.20	1,152,568.00
12.06.2024	69.98	68.46	69.10	68.98	2,391,367.00
13.06.2024	70.57	68.36	68.62	70.45	1,706,303.00
14.06.2024	70.04	68.49	69.53	69.14	1,289,529.00
17.06.2024	69.60	68.56	68.77	69.52	1,022,645.00
18.06.2024	69.99	69.29	69.37	69.39	924,942.00
20.06.2024	69.34	67.94	69.01	68.24	1,394,120.00
21.06.2024	68.38	66.76	68.17	67.84	3,528,156.00
24.06.2024	68.79	67.55	68.08	68.09	2,296,285.00
25.06.2024	68.50	64.54	67.63	65.48	2,761,096.00
26.06.2024	66.41	65.14	65.25	66.32	1,520,862.00
27.06.2024	66.46	65.75	66.30	66.40	1,387,262.00
28.06.2024	67.40	65.92	66.00	66.67	2,824,631.00
01.07.2024	67.41	64.61	66.84	64.71	1,726,936.00
02.07.2024	65.09	64.51	64.51	64.75	2,415,711.00
03.07.2024	65.48	64.53	64.79	64.78	1,264,119.00
05.07.2024	64.91	63.81	64.45	64.70	1,838,263.00
08.07.2024	65.97	65.14	65.19	65.79	1,347,433.00
09.07.2024	66.20	65.54	65.58	65.62	1,362,936.00
10.07.2024	66.75	65.10	65.69	66.15	2,814,341.00
11.07.2024	69.62	67.29	67.90	69.22	3,497,088.00
12.07.2024	71.14	69.56	69.65	70.73	2,256,951.00
15.07.2024	71.44	70.29	71.13	70.58	1,103,025.00
16.07.2024	74.33	71.10	71.37	74.30	2,595,766.00
17.07.2024	74.26	73.16	73.67	73.18	1,794,177.00
18.07.2024	75.69	72.93	73.31	73.44	1,409,875.00
19.07.2024	73.94	72.57	73.62	72.73	3,568,438.00
22.07.2024	-99.99	-99.99	72.65	72.30	0.00
23.07.2024	72.37	70.97	71.87	71.27	3,241,342.00
24.07.2024	71.88	70.28	71.09	70.58	2,540,643.00
25.07.2024	76.83	71.75	71.97	75.84	3,588,262.00
26.07.2024	77.78	75.84	76.00	77.45	2,521,428.00
29.07.2024	77.87	76.36	77.42	77.69	1,627,343.00
30.07.2024	78.96	77.72	78.18	78.32	1,839,355.00
31.07.2024	79.54	77.14	78.51	77.85	1,980,119.00
01.08.2024	78.86	75.67	78.07	76.21	1,759,487.00
02.08.2024	75.20	73.68	74.43	74.97	1,447,293.00
05.08.2024	74.48	72.05	73.14	73.42	2,466,963.00
06.08.2024	75.21	72.32	72.92	73.90	2,344,583.00
07.08.2024	75.16	71.81	74.19	72.15	1,627,591.00
08.08.2024	73.20	72.11	72.72	72.86	1,057,830.00
09.08.2024	73.21	72.18	72.95	72.44	1,168,488.00
12.08.2024	73.11	71.90	72.40	72.19	1,533,078.00
13.08.2024	74.77	72.58	72.69	74.22	1,725,797.00
14.08.2024	76.01	74.26	74.68	75.50	1,860,153.00
15.08.2024	76.79	75.34	76.14	76.54	1,666,934.00
16.08.2024	76.97	75.74	76.27	76.07	1,195,965.00
19.08.2024	77.22	76.19	76.46	76.77	1,315,126.00
20.08.2024	77.25	76.04	76.84	76.46	986,530.00
21.08.2024	78.66	76.88	76.88	78.32	1,251,366.00
22.08.2024	78.53	77.49	78.40	77.74	1,116,161.00
23.08.2024	80.74	78.12	78.26	80.68	1,340,668.00
26.08.2024	81.91	80.49	81.25	80.61	1,371,334.00
27.08.2024	80.50	78.73	79.91	79.05	1,424,904.00
28.08.2024	79.58	78.64	79.03	78.81	1,142,637.00
29.08.2024	79.79	78.09	79.02	78.86	878,114.00
30.08.2024	80.00	78.44	79.36	79.56	1,285,485.00
03.09.2024	80.23	77.82	79.20	78.31	1,712,874.00
04.09.2024	78.29	77.14	78.02	78.14	1,197,133.00
05.09.2024	78.49	76.72	78.09	77.24	920,393.00
06.09.2024	78.96	76.73	77.20	77.22	1,446,726.00
09.09.2024	78.00	77.08	77.40	77.32	1,407,851.00
10.09.2024	78.66	76.95	77.91	78.33	1,921,646.00
11.09.2024	78.12	76.06	77.76	78.01	1,356,194.00
12.09.2024	79.13	77.63	77.69	78.92	1,428,002.00
13.09.2024	80.49	79.44	79.58	80.21	951,398.00
16.09.2024	81.29	80.01	80.68	81.04	793,744.00
17.09.2024	82.36	80.96	81.31	81.25	1,138,050.00
18.09.2024	83.49	80.76	81.53	81.69	1,680,556.00
19.09.2024	83.56	81.75	82.90	83.24	1,508,311.00
20.09.2024	82.92	81.86	82.71	82.11	3,259,587.00
23.09.2024	83.37	81.90	82.68	82.52	1,225,847.00
24.09.2024	83.08	82.30	82.57	83.05	903,149.00
25.09.2024	83.14	82.03	83.01	82.31	861,204.00
26.09.2024	83.63	82.60	82.82	83.15	1,598,978.00
27.09.2024	84.37	83.11	83.71	83.57	1,131,743.00
30.09.2024	84.04	82.68	83.27	83.94	1,297,489.00
01.10.2024	84.69	82.83	84.20	83.82	1,068,280.00
02.10.2024	83.79	82.84	83.02	83.26	1,012,661.00
03.10.2024	83.48	82.11	83.08	83.16	1,254,556.00
04.10.2024	83.55	81.43	83.53	82.37	1,075,466.00
07.10.2024	82.91	81.00	81.66	82.83	1,004,315.00
08.10.2024	83.60	81.96	83.28	83.21	1,012,553.00
09.10.2024	84.14	83.43	83.62	83.98	725,988.00
10.10.2024	83.96	82.80	83.14	83.10	1,012,553.00
11.10.2024	83.89	82.89	82.96	83.49	823,017.00
14.10.2024	85.06	83.36	83.69	84.81	1,036,061.00
15.10.2024	86.70	85.02	85.26	85.13	1,264,779.00
16.10.2024	85.94	85.18	85.29	85.56	936,140.00
17.10.2024	85.86	85.00	85.00	85.46	1,554,112.00
18.10.2024	86.20	85.08	85.60	85.71	1,585,155.00
21.10.2024	85.89	83.96	85.85	84.19	1,303,018.00
22.10.2024	83.44	81.86	83.27	82.20	1,821,764.00
23.10.2024	82.92	81.66	82.12	81.95	1,267,911.00
24.10.2024	83.10	81.57	82.00	82.88	1,123,173.00
25.10.2024	82.89	81.18	82.89	81.26	1,567,509.00
28.10.2024	82.70	80.81	81.23	81.68	2,641,939.00
29.10.2024	82.43	79.40	80.80	81.30	3,675,997.00
30.10.2024	81.11	80.24	80.50	80.35	2,825,609.00
31.10.2024	81.02	79.64	80.00	79.91	1,441,664.00
04.11.2024	81.62	80.18	80.46	80.79	1,221,473.00
05.11.2024	81.79	80.06	80.14	81.78	891,605.00
06.11.2024	81.39	78.02	81.24	80.21	2,468,846.00
07.11.2024	80.95	79.62	80.28	80.24	1,443,834.00
11.11.2024	81.83	80.70	81.32	80.77	978,269.00
12.11.2024	80.84	78.99	80.52	79.02	1,654,823.00
13.11.2024	79.91	78.95	79.81	79.25	1,389,058.00
14.11.2024	79.58	78.59	78.82	79.19	1,977,140.00
15.11.2024	79.46	78.11	78.68	78.42	1,181,071.00
18.11.2024	78.24	76.77	77.79	77.08	2,355,640.00
19.11.2024	76.88	75.80	76.55	76.17	1,689,266.00
20.11.2024	77.19	76.30	76.63	77.01	1,369,453.00
21.11.2024	78.49	76.71	76.90	78.33	1,740,565.00
22.11.2024	79.43	78.42	78.80	79.01	1,169,911.00
25.11.2024	83.06	80.00	80.20	82.17	2,001,542.00
26.11.2024	81.75	79.86	81.01	80.71	1,435,920.00
27.11.2024	81.48	80.39	80.99	80.42	759,558.00
29.11.2024	81.20	80.35	80.78	80.56	684,524.00
02.12.2024	80.90	79.72	80.22	80.50	1,408,349.00
03.12.2024	81.17	80.17	80.88	80.76	1,155,939.00
04.12.2024	80.63	79.50	80.38	80.36	922,297.00
05.12.2024	80.92	80.21	80.38	80.39	1,244,802.00
06.12.2024	81.71	80.61	81.28	81.01	1,325,019.00
09.12.2024	82.01	80.75	81.11	81.24	1,799,624.00
10.12.2024	81.19	78.70	80.58	79.35	1,341,552.00
11.12.2024	80.20	78.87	80.10	79.35	1,543,340.00
12.12.2024	79.62	78.64	79.23	79.23	1,065,467.00
13.12.2024	79.37	78.36	78.79	78.76	834,675.00
16.12.2024	78.86	77.72	78.03	77.78	1,083,724.00
17.12.2024	78.04	76.28	77.00	76.58	1,402,330.00
18.12.2024	77.21	73.91	76.59	73.96	1,657,418.00
19.12.2024	74.39	72.63	73.39	72.69	1,710,894.00
20.12.2024	74.56	72.61	72.64	74.39	4,394,588.00
23.12.2024	74.43	73.65	73.91	73.88	1,227,503.00
24.12.2024	74.13	73.37	73.74	74.13	300,430.00
26.12.2024	73.98	73.10	73.50	73.81	688,369.00
27.12.2024	74.11	72.72	73.39	73.22	747,764.00
30.12.2024	72.96	71.76	72.96	72.52	801,302.00
31.12.2024	73.02	72.25	72.91	72.57	710,532.00
06.01.2025	73.84	72.35	72.35	73.10	1,334,435.00
07.01.2025	73.49	71.42	72.88	71.70	1,284,251.00
08.01.2025	72.50	71.01	71.65	72.48	1,078,056.00
10.01.2025	72.61	71.61	72.61	72.13	1,629,070.00
13.01.2025	73.59	71.81	71.95	73.56	1,130,299.00
14.01.2025	75.88	74.00	74.31	75.86	1,649,472.00
15.01.2025	78.50	76.84	78.02	77.09	1,687,542.00
16.01.2025	77.61	76.09	76.62	77.55	1,437,013.00
17.01.2025	78.61	77.72	78.21	78.20	1,659,219.00
21.01.2025	79.76	78.18	78.88	78.67	1,376,106.00
22.01.2025	78.69	77.95	78.27	78.59	1,183,597.00
23.01.2025	79.53	78.55	78.92	79.44	1,402,760.00
24.01.2025	80.13	79.05	79.43	79.25	1,205,260.00
27.01.2025	82.18	79.39	79.56	81.85	1,115,755.00
28.01.2025	81.78	80.08	81.51	80.40	1,490,572.00
29.01.2025	81.11	79.58	80.47	79.69	1,280,124.00
30.01.2025	81.45	79.84	80.20	81.10	1,152,497.00
31.01.2025	80.71	79.21	80.57	79.28	1,330,669.00
03.02.2025	77.68	76.05	77.61	77.65	263,807.00
04.02.2025	78.34	77.20	77.40	77.29	1,391,973.00
05.02.2025	78.06	76.79	78.06	77.91	705,285.00
06.02.2025	78.42	77.36	78.11	77.45	1,677,765.00
07.02.2025	77.72	76.46	77.22	77.25	1,828,661.00
10.02.2025	78.49	77.27	77.84	77.58	2,725,264.00
11.02.2025	78.94	77.17	78.04	78.65	2,376,972.00
12.02.2025	77.07	75.53	75.63	76.72	2,026,948.00
13.02.2025	77.35	76.77	77.35	77.38	672,290.00
14.02.2025	79.16	77.93	77.93	78.39	1,274,475.00
18.02.2025	78.70	77.14	78.70	77.30	1,070,247.00
19.02.2025	77.42	75.75	76.38	76.66	1,375,604.00
20.02.2025	76.81	75.96	76.34	76.28	997,683.00
21.02.2025	76.44	74.48	76.27	74.83	1,196,861.00
24.02.2025	75.19	73.99	74.82	74.05	1,689,202.00
25.02.2025	76.71	74.22	74.62	76.09	1,497,268.00
26.02.2025	76.71	75.84	76.20	76.03	1,505,476.00
27.02.2025	76.36	74.63	75.59	74.71	1,140,103.00
28.02.2025	75.59	74.08	75.01	75.18	1,796,238.00
03.03.2025	76.21	73.65	75.63	73.94	1,973,332.00
04.03.2025	74.09	71.94	73.02	72.50	2,259,918.00
05.03.2025	75.16	72.68	72.91	73.58	1,361,530.00
06.03.2025	74.56	72.62	73.44	74.15	1,687,143.00
07.03.2025	75.72	73.80	74.04	75.20	2,734,563.00
10.03.2025	76.36	73.77	75.00	73.91	1,975,810.00
11.03.2025	74.51	71.28	73.69	71.39	2,145,732.00
12.03.2025	72.03	70.46	71.43	71.13	1,522,445.00
13.03.2025	71.38	69.07	71.12	69.21	1,583,762.00
14.03.2025	70.42	69.22	70.15	70.31	2,231,595.00
17.03.2025	71.35	70.10	70.48	71.09	2,520,139.00
18.03.2025	71.42	70.36	70.87	70.68	2,017,130.00
19.03.2025	71.75	70.31	70.65	71.61	2,160,312.00
20.03.2025	71.67	70.34	71.00	70.41	2,666,589.00
21.03.2025	69.73	68.52	69.47	69.60	6,155,154.00
24.03.2025	71.23	69.93	70.37	70.78	2,181,963.00
25.03.2025	71.23	69.95	70.52	70.39	2,049,146.00
26.03.2025	71.17	69.89	70.34	70.41	1,612,016.00
27.03.2025	70.77	69.97	70.75	70.46	1,984,268.00
28.03.2025	70.89	68.46	70.89	68.67	1,103,787.00
31.03.2025	69.95	67.84	68.30	69.54	1,896,196.00
01.04.2025	69.99	68.58	69.59	69.84	1,530,356.00
02.04.2025	71.23	68.81	69.18	71.06	1,196,962.00
03.04.2025	67.85	63.12	67.81	64.15	4,439,012.00
04.04.2025	64.69	60.29	62.14	62.92	4,244,263.00
07.04.2025	64.04	59.83	61.20	60.96	3,253,907.00
08.04.2025	62.00	57.81	62.00	58.73	2,731,896.00
09.04.2025	64.39	57.27	58.00	63.77	4,300,103.00
10.04.2025	62.46	59.29	62.16	61.70	2,713,063.00
11.04.2025	62.54	59.67	61.35	61.94	2,489,898.00
14.04.2025	63.04	61.46	63.04	62.41	1,761,932.00
15.04.2025	63.21	61.67	62.38	61.87	2,519,085.00
16.04.2025	62.29	60.39	61.80	60.88	2,054,017.00
17.04.2025	62.03	60.95	61.27	61.58	1,688,181.00
21.04.2025	61.07	59.51	60.67	60.05	3,023,443.00
22.04.2025	61.65	60.50	60.64	61.43	4,390,863.00
23.04.2025	65.46	56.55	58.99	59.32	5,722,936.00
24.04.2025	60.44	58.92	60.06	60.30	3,216,148.00
25.04.2025	60.83	59.78	60.06	60.41	2,882,745.00
28.04.2025	61.67	60.10	60.53	60.48	2,343,366.00
29.04.2025	61.26	59.94	60.19	60.46	2,614,179.00
30.04.2025	60.67	59.05	59.97	60.61	2,986,536.00
01.05.2025	61.30	60.00	60.57	60.30	1,896,207.00
02.05.2025	62.68	60.84	61.06	62.27	2,540,349.00
05.05.2025	62.50	61.39	61.88	61.76	1,981,276.00
06.05.2025	61.68	60.53	61.13	60.56	1,245,534.00
07.05.2025	60.76	59.96	60.66	60.42	2,359,021.00
08.05.2025	62.25	60.59	61.14	61.71	2,203,471.00
09.05.2025	62.58	61.81	62.08	62.10	2,486,098.00
12.05.2025	69.46	66.42	66.58	69.16	5,885,516.00
13.05.2025	69.92	67.78	69.58	68.07	2,751,611.00
14.05.2025	67.98	66.49	67.79	66.64	2,669,015.00
15.05.2025	67.43	65.68	66.47	67.22	1,915,621.00
16.05.2025	67.71	66.80	67.22	67.66	1,391,632.00
19.05.2025	66.89	65.94	65.94	66.73	1,296,668.00
20.05.2025	66.66	65.72	66.51	65.90	1,325,983.00
21.05.2025	65.01	62.81	64.91	63.01	2,381,911.00
22.05.2025	63.05	62.16	62.65	62.68	2,184,998.00
23.05.2025	62.03	61.15	61.33	61.79	1,619,740.00
27.05.2025	63.57	61.94	62.57	63.49	2,047,850.00
28.05.2025	64.23	62.49	64.16	62.59	1,494,102.00
29.05.2025	63.56	62.36	63.29	63.45	1,754,479.00
30.05.2025	62.94	62.07	62.94	62.42	3,116,241.00
02.06.2025	61.78	60.13	61.78	61.33	2,342,696.00
03.06.2025	62.75	61.20	61.60	62.58	1,686,014.00
04.06.2025	63.74	62.79	62.85	63.36	1,280,025.00
05.06.2025	63.59	62.78	63.41	63.32	1,930,997.00
06.06.2025	64.36	62.93	63.82	63.19	1,509,402.00

צרו איתנו קשר *5988