גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקדונלדס

McDonald's

מניה MCD ניו-יורק USD

שער

307.75

שינוי

+0.78%

שינוי ב USD

2.37

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	307.58	307.58	307.58	307.58	0.00
16:50	306.75	306.75	306.75	306.75	35,195.00
17:00	307.585	307.585	307.585	307.585	36,721.00
17:10	307.0146	307.0146	307.0146	307.0146	34,891.00
17:20	307.555	307.555	307.555	307.555	23,667.00
17:30	307.68	307.68	307.68	307.68	28,435.00
17:40	307.27	307.27	307.27	307.27	30,594.00
17:50	308.025	308.025	308.025	308.025	20,291.00
18:00	307.69	307.69	307.69	307.69	19,366.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
13.10.2025 17:00	297.41	295.37	295.37	297.05	4,420,619.00
13.10.2025 17:30	297.815	296.51	296.95	297.71	5,209,845.00
13.10.2025 18:00	299.095	297.94	298	298.96	9,725,098.00
13.10.2025 18:30	299.5575	298.665	298.8821	298.8	10,537,325.00
13.10.2025 19:00	299.585	298.8351	298.89	299.53	10,472,946.00
13.10.2025 19:30	299.8637	299.2778	299.47	299.83	13,286,333.00
13.10.2025 20:00	300.36	299.355	299.89	299.355	14,137,299.00
13.10.2025 20:30	299.39	298.39	299.3	298.66	17,192,506.00
13.10.2025 21:00	299.92	298.65	298.75	299.815	17,006,928.00
13.10.2025 21:30	300.05	299.34	299.9	299.34	18,192,440.00
13.10.2025 22:00	299.355	298.65	299.29	299.32	21,252,140.00
13.10.2025 22:30	300.22	299.13	299.2797	300.1899	23,874,761.00
14.10.2025 16:30	303.26	300.705	300.705	303.07	1,139,641.00
14.10.2025 17:00	303.51	302.6996	303.005	303.175	2,984,560.00
14.10.2025 17:30	304.11	302.75	303.31	304.07	4,384,350.00
14.10.2025 18:00	304.46	303.3868	304.02	303.66	7,154,214.00
14.10.2025 18:30	304.22	303.41	303.56	304.1	10,848,201.00
14.10.2025 19:00	304.29	303.705	304.045	304.29	9,901,042.00
14.10.2025 19:30	305.09	304.1228	304.25	304.9601	10,697,845.00
14.10.2025 20:00	305.5	304.935	304.935	305.14	11,174,137.00
14.10.2025 20:30	305.44	304.6	305	305.29	15,398,766.00
14.10.2025 21:00	305.485	304.85	305.36	305.0201	20,638,878.00
14.10.2025 21:30	305.195	303.95	305.02	304.02	17,631,422.00
14.10.2025 22:00	304.36	303.55	304.04	303.6999	22,493,384.00
14.10.2025 22:30	304.585	303.21	303.755	304.53	22,536,239.00
15.10.2025 16:30	308.92	305.935	305.935	307.5307	1,268,422.00
15.10.2025 17:00	307.48	306.155	307.48	306.415	2,204,811.00
15.10.2025 17:30	306.72	306.105	306.1301	306.6574	3,485,838.00
15.10.2025 18:00	306.66	305.81	306.66	305.93	4,254,500.00
15.10.2025 18:30	306.25	305.665	305.9391	305.93	5,654,670.00
15.10.2025 19:00	306.115	305.53	305.9698	305.65	7,125,473.00
15.10.2025 19:30	305.86	305.54	305.55	305.785	6,462,627.00
15.10.2025 20:00	305.575	304.9	305.485	304.93	7,994,448.00
15.10.2025 20:30	305.905	304.8124	304.8124	305.905	8,189,644.00
15.10.2025 21:00	306.87	305.895	305.94	306.76	11,026,853.00
15.10.2025 21:30	307.015	306.6601	306.7646	306.92	12,586,733.00
15.10.2025 22:00	306.87	306.15	306.7075	306.17	12,712,703.00
15.10.2025 22:30	306.21	304.92	306.2	305.295	16,762,828.00
16.10.2025 16:30	306.765	304.865	305.925	306.64	264,756.00
16.10.2025 17:00	307.13	305.77	306.23	306.665	1,235,872.00
16.10.2025 17:30	307	306.205	306.42	307	2,001,881.00
16.10.2025 18:00	307.184	306.44	306.935	306.5	2,475,963.00
16.10.2025 18:30	306.89	305.66	306.425	305.66	3,994,105.00
16.10.2025 19:00	305.95	305.52	305.66	305.59	4,739,438.00
16.10.2025 19:30	306.03	305.235	305.355	306.02	5,722,613.00
16.10.2025 20:00	306.2773	305.6601	305.95	306.18	5,239,309.00
16.10.2025 20:30	306.5201	305.755	306.04	305.805	6,569,560.00
16.10.2025 21:00	306.23	305.23	305.9	305.2489	8,623,735.00
16.10.2025 21:30	306.095	305.065	305.305	306.095	8,290,239.00
16.10.2025 22:00	306.69	306.04	306.16	306.04	11,430,967.00
16.10.2025 22:30	306.37	305.02	306.04	305.185	13,478,638.00
17.10.2025 16:30	307.98	306.73	306.73	307.16	1,053,354.00
17.10.2025 17:00	307.92	306.735	307.225	307.58	2,254,468.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.10.2024	317.18	314.23	315.57	316.56	2,529,627.00
21.10.2024	317.90	314.41	317.13	314.89	2,403,679.00
22.10.2024	315.74	313.30	314.09	314.69	3,350,171.00
23.10.2024	301.60	290.83	292.77	298.57	18,693,110.00
24.10.2024	302.39	298.28	299.12	301.58	5,514,419.00
25.10.2024	301.60	292.20	301.00	292.61	8,845,759.00
28.10.2024	299.92	296.54	299.20	296.79	6,641,313.00
29.10.2024	302.70	295.00	297.60	295.00	9,042,947.00
30.10.2024	295.37	289.84	294.50	291.52	4,913,283.00
31.10.2024	294.38	291.17	292.25	292.11	4,271,024.00
04.11.2024	294.96	291.80	294.74	292.85	2,581,828.00
05.11.2024	297.38	292.56	293.75	297.32	3,019,645.00
06.11.2024	300.33	292.72	300.28	294.00	4,631,084.00
07.11.2024	296.54	293.81	294.84	294.66	3,315,987.00
11.11.2024	303.81	300.02	300.49	301.53	2,777,124.00
12.11.2024	301.40	297.52	300.14	298.65	2,433,647.00
13.11.2024	299.13	295.22	298.90	297.35	2,322,973.00
14.11.2024	300.11	296.59	298.00	298.56	1,927,320.00
15.11.2024	299.49	289.72	297.72	292.63	4,034,634.00
18.11.2024	295.44	290.79	293.01	291.10	2,863,641.00
19.11.2024	292.07	287.60	290.00	290.73	2,350,624.00
20.11.2024	291.32	288.26	290.62	290.91	2,523,586.00
21.11.2024	288.60	283.46	285.00	288.47	4,463,805.00
22.11.2024	290.60	288.14	288.47	290.28	2,878,192.00
25.11.2024	296.61	291.77	291.77	296.19	5,019,019.00
26.11.2024	297.28	294.83	297.00	296.33	2,252,120.00
27.11.2024	299.50	294.98	297.00	295.08	2,238,363.00
29.11.2024	297.05	294.02	294.16	296.01	1,655,871.00
02.12.2024	294.23	290.94	293.50	292.44	3,070,320.00
03.12.2024	294.85	290.29	292.32	294.50	3,026,124.00
04.12.2024	296.04	291.82	292.28	295.09	3,441,277.00
05.12.2024	299.74	294.93	295.54	299.47	2,556,990.00
06.12.2024	303.80	298.61	300.56	298.98	4,157,284.00
09.12.2024	302.62	297.09	297.58	301.37	2,389,809.00
10.12.2024	302.82	295.84	300.13	300.71	3,516,243.00
11.12.2024	301.90	295.97	301.34	296.10	2,998,983.00
12.12.2024	298.55	295.09	296.20	296.63	2,011,556.00
13.12.2024	299.20	295.43	296.29	296.60	2,487,236.00
16.12.2024	302.12	297.17	297.18	297.71	3,163,789.00
17.12.2024	300.00	294.82	297.62	296.08	3,234,186.00
18.12.2024	298.98	290.67	295.02	290.88	3,573,210.00
19.12.2024	292.86	288.85	290.88	290.23	3,247,744.00
20.12.2024	296.10	289.30	289.52	292.68	7,658,682.00
23.12.2024	293.10	289.73	292.26	291.29	2,459,216.00
24.12.2024	294.27	290.79	291.28	293.99	1,460,974.00
26.12.2024	295.43	292.60	293.00	294.80	1,394,496.00
27.12.2024	296.48	292.74	293.34	293.62	1,616,829.00
30.12.2024	291.47	289.00	291.47	289.60	1,935,821.00
31.12.2024	291.24	288.58	290.08	289.89	1,915,162.00
06.01.2025	295.60	291.74	293.28	292.18	2,835,316.00
07.01.2025	294.93	288.28	293.78	289.34	3,417,869.00
08.01.2025	289.14	286.55	288.97	286.90	2,719,411.00
10.01.2025	287.77	281.78	287.50	282.31	3,856,894.00
13.01.2025	284.50	280.35	282.94	283.63	3,391,875.00
14.01.2025	285.35	279.38	285.02	281.58	2,237,608.00
15.01.2025	284.65	280.61	284.33	282.30	2,856,243.00
16.01.2025	280.95	276.53	280.24	279.74	3,389,056.00
17.01.2025	284.08	280.00	280.98	280.95	3,304,381.00
21.01.2025	282.90	278.73	280.76	282.61	3,850,669.00
22.01.2025	283.53	280.40	283.30	281.35	3,655,827.00
23.01.2025	285.00	280.65	280.75	284.43	2,171,861.00
24.01.2025	286.85	283.28	284.51	285.46	2,520,486.00
27.01.2025	293.43	285.81	286.61	293.09	3,688,439.00
28.01.2025	294.49	290.00	292.40	291.15	3,179,945.00
29.01.2025	293.14	290.00	291.38	290.11	2,322,169.00
30.01.2025	292.08	289.36	290.91	290.32	2,122,839.00
31.01.2025	291.25	287.35	289.83	288.70	2,556,315.00
03.02.2025	288.61	284.19	287.02	288.47	589,320.00
04.02.2025	290.64	288.37	289.76	289.77	2,976,074.00
05.02.2025	290.27	286.34	290.00	289.82	1,267,488.00
06.02.2025	297.15	290.32	291.59	294.36	3,580,213.00
07.02.2025	296.85	293.82	294.36	294.30	2,854,436.00
10.02.2025	310.28	301.51	302.27	308.42	8,044,008.00
11.02.2025	311.59	306.17	307.37	310.21	4,111,719.00
12.02.2025	310.09	305.77	309.58	307.60	3,090,349.00
13.02.2025	311.53	305.63	307.50	311.02	1,361,231.00
14.02.2025	311.00	307.78	310.20	308.55	2,624,259.00
18.02.2025	307.35	303.54	307.35	304.83	3,352,585.00
19.02.2025	303.79	299.51	303.32	301.94	2,951,607.00
20.02.2025	303.13	298.15	300.83	303.05	3,018,426.00
21.02.2025	305.96	301.59	303.92	304.81	2,950,731.00
24.02.2025	310.44	304.12	305.00	307.57	3,280,266.00
25.02.2025	311.71	307.99	309.18	310.72	3,889,345.00
26.02.2025	314.55	303.68	311.70	304.27	4,138,303.00
27.02.2025	311.78	304.22	305.19	309.95	3,349,991.00
28.02.2025	308.52	303.88	307.61	308.33	4,969,577.00
03.03.2025	309.49	302.43	308.11	304.29	4,370,973.00
04.03.2025	312.93	304.59	304.59	305.77	3,952,638.00
05.03.2025	308.46	303.37	304.00	307.45	2,325,612.00
06.03.2025	311.35	304.38	307.80	310.37	2,952,579.00
07.03.2025	323.17	310.35	310.82	321.29	7,599,317.00
10.03.2025	326.32	315.74	320.09	317.25	4,703,095.00
11.03.2025	317.70	306.31	317.62	306.76	4,512,429.00
12.03.2025	306.43	296.35	303.69	299.40	4,545,110.00
13.03.2025	303.46	297.27	300.43	297.50	4,178,562.00
14.03.2025	300.67	295.71	296.97	299.83	2,696,647.00
17.03.2025	305.23	300.03	301.30	303.97	2,758,371.00
18.03.2025	304.97	302.27	304.97	303.60	2,434,843.00
19.03.2025	308.08	303.63	303.99	306.92	2,810,866.00
20.03.2025	309.66	305.51	308.03	307.00	2,722,259.00
21.03.2025	307.00	301.64	306.39	305.44	6,005,281.00
24.03.2025	307.95	304.53	306.30	305.67	3,443,389.00
25.03.2025	308.66	304.03	306.93	306.92	2,657,018.00
26.03.2025	314.06	307.79	307.90	313.58	2,623,868.00
27.03.2025	316.64	310.68	315.16	312.69	3,118,221.00
28.03.2025	310.00	305.98	309.00	307.09	3,157,922.00
31.03.2025	313.20	304.44	305.00	312.37	4,416,947.00
01.04.2025	314.78	310.95	313.08	313.63	2,411,163.00
02.04.2025	313.93	309.83	312.71	311.58	2,755,049.00
03.04.2025	319.72	311.30	311.38	318.27	7,017,825.00
04.04.2025	314.96	299.30	314.57	300.11	8,749,764.00
07.04.2025	304.88	290.50	292.60	299.89	7,242,521.00
08.04.2025	308.25	294.92	303.78	299.83	5,360,645.00
09.04.2025	311.65	296.71	297.41	303.96	8,245,649.00
10.04.2025	307.63	296.92	301.34	306.78	6,040,104.00
11.04.2025	310.89	303.96	306.47	309.90	4,405,250.00
14.04.2025	318.20	311.13	312.43	316.07	4,067,463.00
15.04.2025	317.20	311.84	316.13	312.48	2,900,471.00
16.04.2025	314.29	307.37	313.57	309.10	3,098,475.00
17.04.2025	312.99	307.13	309.22	311.30	2,726,850.00
21.04.2025	311.28	305.11	311.00	308.72	2,654,778.00
22.04.2025	320.00	311.19	311.76	319.08	4,176,972.00
23.04.2025	319.89	314.79	318.50	318.48	3,208,929.00
24.04.2025	318.89	313.53	318.43	316.22	2,478,312.00
25.04.2025	321.78	315.03	316.50	316.74	2,282,623.00
28.04.2025	318.02	314.25	317.70	316.81	2,574,877.00
29.04.2025	316.73	313.00	316.06	314.50	3,034,201.00
30.04.2025	321.00	313.10	316.79	319.65	5,554,763.00
01.05.2025	319.25	311.60	313.15	313.64	5,183,012.00
02.05.2025	315.97	310.68	313.55	311.96	3,993,466.00
05.05.2025	317.40	310.70	313.00	315.72	3,532,922.00
06.05.2025	317.24	312.87	315.11	316.79	2,683,221.00
07.05.2025	319.24	316.12	316.48	318.13	2,725,748.00
08.05.2025	319.66	313.18	318.08	313.49	2,128,411.00
09.05.2025	314.25	311.17	312.90	313.68	1,916,322.00
12.05.2025	312.18	305.01	312.01	311.92	4,136,786.00
13.05.2025	312.17	308.45	311.65	308.69	3,017,245.00
14.05.2025	308.91	305.69	308.24	307.50	2,656,033.00
15.05.2025	315.13	307.80	307.80	314.48	2,926,923.00
16.05.2025	318.66	313.37	314.37	318.61	2,635,620.00
19.05.2025	321.61	318.03	318.11	321.23	2,748,497.00
20.05.2025	321.72	318.85	321.22	319.80	1,244,942.00
21.05.2025	318.67	315.17	317.52	316.44	2,385,222.00
22.05.2025	316.62	312.63	316.12	314.31	2,639,459.00
23.05.2025	315.65	313.03	315.07	314.57	2,608,960.00
27.05.2025	315.62	312.16	314.51	314.95	2,525,392.00
28.05.2025	315.65	312.19	314.95	312.84	1,931,857.00
29.05.2025	313.50	310.04	312.37	311.86	2,246,538.00
30.05.2025	315.29	310.58	312.00	313.85	4,056,570.00
02.06.2025	313.24	309.39	310.73	312.68	2,576,290.00
03.06.2025	314.39	309.15	311.84	312.39	3,027,891.00
04.06.2025	314.25	309.48	313.00	311.57	2,068,520.00
05.06.2025	312.00	307.77	312.00	308.98	3,810,379.00
06.06.2025	309.86	306.81	307.15	307.36	2,619,660.00
09.06.2025	305.23	299.85	303.73	304.78	4,053,861.00
10.06.2025	302.41	299.45	300.01	300.25	4,003,072.00
11.06.2025	303.20	297.19	300.20	301.72	3,309,198.00
12.06.2025	303.18	300.07	301.67	303.16	2,580,736.00
13.06.2025	305.11	301.15	301.81	301.91	2,424,561.00
16.06.2025	304.00	295.75	303.14	296.29	4,028,423.00
17.06.2025	296.01	291.79	296.00	292.31	3,374,756.00
18.06.2025	293.11	288.60	293.00	289.63	4,000,964.00
20.06.2025	290.61	285.57	289.77	287.46	7,053,088.00
23.06.2025	289.52	285.87	288.52	289.52	4,930,684.00
24.06.2025	292.10	288.58	289.62	291.47	4,459,761.00
25.06.2025	291.08	284.30	290.86	285.55	4,218,121.00
26.06.2025	286.79	283.47	285.95	285.63	5,322,686.00
27.06.2025	292.19	285.24	286.01	291.55	7,279,438.00
30.06.2025	293.58	290.88	290.88	292.17	5,029,215.00
01.07.2025	299.65	292.35	292.50	297.49	4,732,276.00
02.07.2025	298.08	292.60	298.08	294.63	3,990,053.00
03.07.2025	294.83	292.61	294.67	294.08	1,678,625.00
07.07.2025	295.68	292.48	294.11	293.53	3,382,041.00
08.07.2025	293.02	290.26	293.01	291.67	3,070,146.00
09.07.2025	293.82	291.34	292.25	293.02	3,234,993.00
10.07.2025	300.78	295.02	296.30	298.39	5,363,782.00
11.07.2025	302.74	297.29	298.14	299.91	4,486,961.00
14.07.2025	302.07	294.83	299.18	301.88	5,695,468.00
15.07.2025	302.79	299.24	301.30	299.62	2,916,937.00
16.07.2025	300.48	296.21	299.78	298.90	2,789,620.00
17.07.2025	302.45	298.42	299.77	300.37	3,131,666.00
18.07.2025	300.39	296.43	299.74	297.07	3,476,479.00
21.07.2025	298.80	295.28	298.11	295.74	3,036,114.00
22.07.2025	300.10	295.05	295.86	299.17	2,489,187.00
23.07.2025	299.88	296.92	299.49	298.12	2,464,520.00
24.07.2025	297.46	294.41	296.91	294.48	4,422,676.00
25.07.2025	298.64	294.90	296.81	298.47	3,396,991.00
28.07.2025	299.91	294.99	297.06	299.22	3,069,238.00
29.07.2025	302.83	298.30	298.95	302.67	3,146,903.00
30.07.2025	305.43	301.08	302.57	303.61	2,803,261.00
31.07.2025	303.47	300.00	301.02	300.07	3,618,032.00
01.08.2025	303.70	301.38	303.50	302.89	3,324,909.00
04.08.2025	306.35	300.53	300.53	304.23	4,700,630.00
05.08.2025	304.60	298.37	303.00	298.77	4,205,497.00
06.08.2025	310.39	301.74	307.00	307.66	6,439,078.00
07.08.2025	310.17	304.35	309.16	307.91	3,192,972.00
08.08.2025	308.55	303.89	307.00	305.45	2,596,343.00
11.08.2025	307.30	303.78	305.50	304.36	2,647,982.00
12.08.2025	305.50	299.89	305.17	301.64	3,437,156.00
13.08.2025	305.31	301.39	301.70	305.07	2,986,272.00
14.08.2025	309.29	302.70	305.50	308.95	4,147,840.00
15.08.2025	310.16	306.50	310.16	308.93	3,404,064.00
18.08.2025	309.98	306.56	308.37	308.70	3,262,804.00
19.08.2025	314.22	308.45	308.70	310.93	2,649,589.00
20.08.2025	316.15	312.39	313.67	313.08	3,879,233.00
21.08.2025	313.60	311.17	311.87	313.22	2,280,065.00
22.08.2025	316.80	313.15	314.63	314.07	2,796,652.00
25.08.2025	315.55	311.95	313.73	313.44	2,893,381.00
26.08.2025	315.12	312.30	313.43	312.94	2,807,429.00
27.08.2025	315.72	311.34	313.36	311.43	3,233,710.00
28.08.2025	312.52	309.35	311.12	312.22	3,467,755.00
29.08.2025	313.90	311.43	312.23	313.54	2,489,018.00
02.09.2025	316.13	312.33	313.05	315.76	3,257,942.00
03.09.2025	316.87	312.98	315.02	316.39	3,219,098.00
04.09.2025	319.42	316.48	317.82	316.99	2,854,739.00
05.09.2025	318.04	313.27	317.36	314.38	2,531,769.00
08.09.2025	313.08	309.76	312.82	312.80	2,849,798.00
09.09.2025	313.70	310.73	311.21	312.52	2,267,751.00
10.09.2025	312.09	304.61	312.09	305.94	3,478,789.00
11.09.2025	308.94	305.25	306.23	308.43	2,758,469.00
12.09.2025	308.51	305.25	307.62	305.40	2,072,349.00
15.09.2025	305.71	300.51	305.14	302.07	2,921,342.00
16.09.2025	306.00	302.70	303.50	303.29	3,577,875.00
17.09.2025	306.58	303.91	304.90	304.97	2,679,944.00
18.09.2025	303.78	297.88	303.78	301.12	2,185,404.00
19.09.2025	304.80	300.75	301.83	302.38	2,125,818.00
22.09.2025	304.24	300.50	302.44	303.13	1,881,284.00
23.09.2025	304.45	300.32	303.28	303.11	1,259,823.00
24.09.2025	305.95	302.01	302.26	304.18	1,163,332.00
25.09.2025	306.27	301.95	305.74	302.32	1,296,579.00
26.09.2025	305.47	302.01	302.95	305.10	781,283.00
29.09.2025	306.11	301.85	305.65	303.11	1,540,795.00
30.09.2025	304.45	302.00	302.18	303.85	1,332,721.00
01.10.2025	304.77	298.30	303.53	300.60	1,619,118.00
02.10.2025	302.38	298.95	300.30	299.89	1,394,628.00
03.10.2025	301.39	298.66	300.66	300.93	1,265,162.00
06.10.2025	299.50	294.91	299.50	296.05	1,843,582.00
07.10.2025	298.07	294.13	294.99	296.33	1,208,164.00
08.10.2025	296.66	293.43	296.44	294.37	1,174,072.00
09.10.2025	295.12	292.04	294.58	293.81	1,351,921.00
10.10.2025	297.95	292.89	294.78	297.01	2,064,443.00
13.10.2025	300.36	294.26	294.56	300.07	1,679,624.00
14.10.2025	305.52	300.11	300.24	304.58	1,678,146.00
15.10.2025	309.10	303.63	304.00	305.30	1,219,963.00
16.10.2025	307.28	304.71	305.50	305.38	983,373.00

צרו איתנו קשר *5988