גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 16:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקדונלדס

McDonald's

מניה MCD ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

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	263.75	263.75	263.75	263.75	0.00
16:50	264.099	264.099	264.099	264.099	131,012.00
17:00	264.2	264.2	264.2	264.2	42,205.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	264.0798	262.685	263.6	263.0299	8,431,410.00
27.08.2026 17:30	263.66	263.03	263.03	263.11	12,609,276.00
27.08.2026 18:00	263.545	263.1264	263.225	263.13	14,840,248.00
27.08.2026 18:30	263.355	262.0735	263.08	262.0735	14,084,474.00
27.08.2026 19:00	262.375	261.92	262.155	261.95	14,998,249.00
27.08.2026 19:30	262.025	261.4463	261.98	261.72	17,611,802.00
27.08.2026 20:00	261.98	261.61	261.7585	261.654	22,978,663.00
27.08.2026 20:30	261.75	261.32	261.75	261.325	26,066,909.00
27.08.2026 21:00	261.505	261.14	261.35	261.24	28,876,811.00
27.08.2026 21:30	261.265	260.332	261.2	260.335	28,670,250.00
27.08.2026 22:00	260.77	260.2512	260.465	260.2512	23,269,979.00
27.08.2026 22:30	260.46	259.95	260.36	260.095	30,932,534.00
28.08.2026 16:30	264.28	260.33	261.65	264.05	3,761,735.00
28.08.2026 17:00	264.68	263.46	264.08	263.535	7,914,089.00
28.08.2026 17:30	264.12	263.5729	263.6	263.805	8,281,276.00
28.08.2026 18:00	264.17	263.67	263.72	263.85	8,074,397.00
28.08.2026 18:30	264.15	263.575	263.85	263.885	10,148,613.00
28.08.2026 19:00	264.22	262.94	264.01	262.94	9,935,823.00
28.08.2026 19:30	263.19	262.76	263.09	262.7751	11,705,993.00
28.08.2026 20:00	263.595	262.9225	263.4	263.04	13,736,979.00
28.08.2026 20:30	263.67	263.04	263.065	263.3299	18,706,881.00
28.08.2026 21:00	263.97	263.28	263.335	263.925	18,021,331.00
28.08.2026 21:30	264.145	263.7701	263.95	264.035	15,135,267.00
28.08.2026 22:00	264.39	263.695	263.695	264.36	14,338,980.00
28.08.2026 22:30	265.0996	264.33	264.5339	265.0725	21,024,509.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
17.10.2025	308.33	306.31	307.02	308.01	975,530.00
20.10.2025	308.70	305.90	307.75	307.80	1,032,901.00
21.10.2025	308.55	306.39	308.08	307.28	1,318,280.00
22.10.2025	312.79	307.14	307.76	310.15	1,301,376.00
23.10.2025	311.91	306.27	311.23	307.04	1,040,792.00
24.10.2025	307.70	305.02	307.20	305.86	912,626.00
27.10.2025	310.09	305.34	305.85	310.01	991,694.00
28.10.2025	310.58	306.33	308.79	306.38	1,090,065.00
29.10.2025	304.78	301.21	304.56	302.39	1,249,133.00
30.10.2025	304.39	300.10	300.63	302.36	1,573,864.00
31.10.2025	300.63	297.00	300.23	298.39	1,772,699.00
03.11.2025	297.92	294.43	297.92	296.41	1,895,164.00
04.11.2025	299.75	296.45	298.31	299.19	2,044,362.00
05.11.2025	310.17	299.50	300.82	305.65	2,811,667.00
06.11.2025	306.41	297.51	304.82	298.52	1,559,351.00
07.11.2025	302.55	298.33	300.53	299.69	1,718,808.00
10.11.2025	300.02	296.04	299.00	299.04	1,774,756.00
11.11.2025	307.29	300.85	300.85	306.92	1,312,536.00
12.11.2025	309.00	305.78	306.56	306.99	1,268,794.00
13.11.2025	310.10	306.50	307.55	307.57	1,144,597.00
14.11.2025	310.75	303.36	308.55	307.02	1,699,196.00
17.11.2025	307.60	304.10	307.27	304.92	1,067,574.00
18.11.2025	308.44	304.31	306.00	304.61	1,262,089.00
19.11.2025	304.84	302.04	304.35	302.81	906,236.00
20.11.2025	305.64	301.87	302.99	304.17	2,610,966.00
21.11.2025	310.54	306.15	306.75	309.43	1,581,798.00
24.11.2025	310.34	304.03	308.44	304.79	1,761,228.00
25.11.2025	311.46	306.75	307.00	310.46	2,432,215.00
26.11.2025	312.87	309.72	311.50	312.39	1,623,696.00
28.11.2025	313.29	310.69	312.44	311.54	1,118,401.00
01.12.2025	309.50	303.39	309.50	303.59	1,446,615.00
02.12.2025	303.82	299.59	303.79	300.72	2,142,292.00
03.12.2025	308.75	302.17	302.50	307.82	3,068,609.00
04.12.2025	313.71	307.32	309.42	308.50	2,313,580.00
05.12.2025	312.05	308.20	308.72	311.03	1,570,770.00
08.12.2025	313.75	309.05	311.75	309.77	1,339,942.00
09.12.2025	312.70	308.42	311.00	310.79	1,060,756.00
10.12.2025	311.32	306.01	309.79	310.58	2,103,362.00
11.12.2025	312.98	309.06	311.60	309.71	2,213,056.00
12.12.2025	317.78	310.37	310.40	316.72	1,979,340.00
15.12.2025	319.66	315.80	316.82	318.79	1,622,926.00
16.12.2025	320.58	314.34	319.08	314.51	1,406,111.00
17.12.2025	319.20	315.00	315.64	318.72	1,438,502.00
18.12.2025	321.76	318.40	319.21	319.65	1,457,363.00
19.12.2025	319.33	315.75	319.12	315.84	3,605,319.00
22.12.2025	318.25	314.47	314.92	316.20	1,072,535.00
23.12.2025	314.12	310.63	312.50	310.81	1,296,265.00
24.12.2025	313.40	310.28	310.48	313.29	510,200.00
26.12.2025	313.24	309.87	312.98	310.68	618,765.00
29.12.2025	310.96	308.22	310.50	308.57	1,031,090.00
30.12.2025	308.63	306.77	307.55	308.09	817,615.00
31.12.2025	308.21	305.36	308.07	305.69	836,349.00
02.01.2026	305.55	300.29	305.55	303.23	1,619,620.00
05.01.2026	302.33	299.62	301.35	299.79	2,295,033.00
06.01.2026	304.20	298.33	299.23	302.72	1,988,653.00
07.01.2026	307.00	303.51	305.37	304.17	2,089,745.00
08.01.2026	309.00	302.65	302.55	308.83	1,763,999.00
09.01.2026	309.52	304.60	309.42	307.35	1,555,709.00
12.01.2026	307.48	304.17	307.39	306.70	1,605,889.00
13.01.2026	309.66	305.20	305.74	309.41	1,499,322.00
14.01.2026	311.18	305.93	309.33	308.21	1,235,697.00
15.01.2026	308.93	303.80	308.93	308.60	1,514,987.00
16.01.2026	308.52	305.84	307.31	307.41	1,112,617.00
20.01.2026	306.55	302.45	306.34	302.79	1,342,247.00
21.01.2026	305.71	303.14	303.39	305.70	1,878,979.00
22.01.2026	307.63	304.95	306.27	305.98	1,211,131.00
23.01.2026	309.51	305.38	307.20	309.21	1,009,976.00
26.01.2026	314.36	309.98	310.16	312.96	1,513,006.00
27.01.2026	314.55	311.04	312.23	314.21	1,077,611.00
28.01.2026	316.28	311.61	314.66	312.78	1,113,687.00
29.01.2026	317.40	312.26	313.22	315.33	1,619,854.00
30.01.2026	316.05	311.57	315.45	314.90	1,419,705.00
02.02.2026	319.52	315.21	318.55	318.49	1,376,926.00
03.02.2026	322.89	315.51	315.70	319.42	1,959,334.00
04.02.2026	326.94	319.70	320.90	323.43	2,601,545.00
05.02.2026	328.04	322.95	325.66	323.42	2,016,528.00
06.02.2026	327.50	321.24	322.39	327.04	1,402,918.00
09.02.2026	327.31	323.18	325.75	325.57	1,316,126.00
10.02.2026	327.74	323.51	325.59	325.96	1,607,465.00
11.02.2026	325.20	320.81	323.94	323.25	2,162,217.00
12.02.2026	333.38	320.15	329.76	332.04	3,167,133.00
13.02.2026	335.67	326.54	332.35	327.62	1,701,122.00
17.02.2026	331.89	325.00	330.05	327.65	1,711,245.00
18.02.2026	328.77	323.83	326.93	327.75	1,804,088.00
19.02.2026	332.95	326.95	328.29	327.06	2,185,839.00
20.02.2026	330.22	325.96	328.42	329.32	2,087,343.00
23.02.2026	335.58	330.25	330.25	334.73	1,963,007.00
24.02.2026	336.00	332.33	335.15	333.26	1,131,947.00
25.02.2026	334.15	330.00	332.65	333.04	1,337,792.00
26.02.2026	336.91	333.11	334.47	334.55	1,048,295.00
27.02.2026	341.35	335.57	336.76	341.04	2,037,514.00
02.03.2026	341.75	334.41	340.42	334.74	2,622,712.00
03.03.2026	332.15	327.71	330.01	332.15	1,251,729.00
04.03.2026	332.83	329.61	331.79	331.71	1,065,642.00
05.03.2026	330.81	324.12	329.80	327.43	2,451,462.00
06.03.2026	328.33	321.35	326.04	328.05	1,398,792.00
09.03.2026	331.70	324.58	325.80	330.71	1,535,132.00
10.03.2026	329.53	326.71	329.04	327.98	1,247,721.00
11.03.2026	327.65	322.42	326.55	325.20	1,027,946.00
12.03.2026	327.32	322.01	322.79	323.80	1,247,773.00
13.03.2026	326.96	324.48	325.60	326.46	1,344,858.00
16.03.2026	328.71	326.51	327.38	326.63	1,321,074.00
17.03.2026	330.49	326.12	327.88	326.31	1,126,530.00
18.03.2026	324.50	315.24	323.83	315.75	1,575,715.00
19.03.2026	316.67	309.42	315.79	309.59	1,621,977.00
20.03.2026	311.34	307.62	309.80	309.05	2,737,504.00
23.03.2026	313.99	308.05	313.60	308.38	1,465,066.00
24.03.2026	311.19	305.00	306.58	307.89	1,377,822.00
25.03.2026	312.91	308.11	310.00	311.72	2,018,996.00
26.03.2026	312.71	308.82	311.57	308.95	1,470,230.00
27.03.2026	309.97	305.34	309.76	305.75	1,465,577.00
30.03.2026	310.79	307.64	308.70	308.51	1,474,910.00
31.03.2026	311.68	307.54	310.60	310.64	1,232,292.00
01.04.2026	311.00	304.00	310.05	307.24	2,003,606.00
02.04.2026	307.50	303.03	306.81	307.06	1,300,690.00
06.04.2026	310.30	305.80	306.20	309.82	873,422.00
07.04.2026	310.30	304.21	309.76	304.85	897,645.00
08.04.2026	308.25	303.16	307.80	307.08	2,098,446.00
09.04.2026	311.09	304.00	305.85	309.52	1,181,323.00
10.04.2026	308.70	304.18	307.40	305.62	1,210,756.00
13.04.2026	304.90	302.14	304.30	304.50	1,391,141.00
14.04.2026	303.58	301.53	303.50	303.28	1,622,527.00
15.04.2026	306.94	303.00	304.10	306.32	1,524,492.00
16.04.2026	308.27	304.57	306.55	306.92	1,115,806.00
17.04.2026	312.53	307.20	307.51	311.39	1,419,169.00
20.04.2026	312.50	305.95	312.27	306.99	1,236,052.00
21.04.2026	306.15	300.97	305.97	301.81	1,230,709.00
22.04.2026	302.89	299.83	302.03	300.08	1,226,886.00
23.04.2026	304.89	301.92	302.52	302.50	1,354,692.00
24.04.2026	302.53	299.22	302.32	299.42	1,749,500.00
27.04.2026	297.86	290.20	297.60	290.25	2,299,955.00
28.04.2026	294.65	291.03	292.68	292.43	1,606,051.00
29.04.2026	292.50	289.30	290.91	290.09	1,386,168.00
30.04.2026	294.52	290.23	290.94	293.67	1,881,646.00
01.05.2026	295.58	286.36	294.72	286.62	1,783,508.00
05.05.2026	286.56	283.02	284.20	285.18	2,132,290.00
06.05.2026	288.49	282.40	287.87	284.04	2,156,490.00
07.05.2026	291.40	282.15	287.88	283.76	3,141,654.00
08.05.2026	286.48	274.83	285.24	275.72	3,075,748.00
11.05.2026	276.73	271.98	275.88	274.59	2,750,745.00
12.05.2026	279.25	274.60	277.91	274.91	2,135,896.00
13.05.2026	277.50	273.24	274.00	275.65	1,591,173.00
14.05.2026	277.79	274.34	277.17	274.98	1,753,499.00
15.05.2026	277.50	275.03	276.00	276.39	1,981,545.00
18.05.2026	282.79	275.15	275.80	282.47	1,902,021.00
19.05.2026	285.32	280.29	283.31	280.79	1,876,351.00
20.05.2026	281.01	276.48	280.29	280.29	2,064,126.00
21.05.2026	285.15	279.95	281.29	284.18	2,333,450.00
22.05.2026	283.72	280.40	283.00	282.26	1,749,959.00
26.05.2026	282.00	278.71	280.90	279.44	1,960,596.00
27.05.2026	283.55	279.85	280.30	280.95	1,827,064.00
28.05.2026	280.22	277.52	279.90	277.94	2,386,675.00
29.05.2026	281.42	277.42	278.22	279.38	2,218,971.00
01.06.2026	278.89	273.40	278.13	276.11	2,167,811.00
02.06.2026	278.01	272.95	273.59	276.46	2,101,549.00
03.06.2026	276.84	273.32	275.51	273.37	2,347,772.00
04.06.2026	278.50	271.85	278.02	272.73	1,558,891.00
05.06.2026	280.76	274.40	274.67	279.78	2,379,306.00
08.06.2026	280.03	277.14	278.01	277.79	1,590,092.00
09.06.2026	285.30	276.04	277.45	282.18	2,492,760.00
10.06.2026	286.45	282.30	284.41	282.52	1,897,117.00
11.06.2026	286.25	281.04	282.97	284.75	2,079,740.00
12.06.2026	287.66	284.03	286.41	284.76	1,946,986.00
15.06.2026	288.22	283.61	284.28	286.12	1,802,031.00
16.06.2026	289.29	285.09	287.99	287.94	1,824,561.00
17.06.2026	287.20	282.97	285.80	283.81	1,630,310.00
18.06.2026	284.76	277.93	284.49	278.67	2,728,153.00
22.06.2026	277.50	270.08	276.90	270.17	2,136,610.00
23.06.2026	274.07	270.51	273.75	271.56	1,718,983.00
24.06.2026	276.06	271.22	272.90	274.00	2,355,345.00
25.06.2026	273.19	264.56	272.50	264.68	3,013,106.00
26.06.2026	270.79	264.55	265.45	269.61	2,959,154.00
29.06.2026	272.50	265.64	270.99	267.24	2,050,178.00
30.06.2026	271.19	267.46	268.18	270.20	2,074,536.00
01.07.2026	272.45	268.90	270.49	269.42	1,859,937.00
02.07.2026	280.62	269.86	271.89	280.39	2,174,833.00
06.07.2026	281.02	273.58	280.38	279.57	3,489,069.00
07.07.2026	287.10	281.38	284.32	282.24	1,823,564.00
08.07.2026	281.62	276.32	281.49	278.30	525,840.00
09.07.2026	277.58	272.92	276.68	276.48	1,981,510.00
10.07.2026	278.35	272.49	278.21	276.22	943,549.00
13.07.2026	275.97	271.33	275.93	272.54	1,521,568.00
14.07.2026	273.81	268.32	272.00	268.90	1,588,082.00
15.07.2026	270.25	264.09	267.59	264.94	3,274,891.00
16.07.2026	273.59	266.00	266.76	273.44	2,105,111.00
17.07.2026	276.36	267.19	275.41	267.71	1,539,923.00
20.07.2026	270.00	266.26	269.15	267.59	1,831,311.00
21.07.2026	266.87	263.66	266.70	263.91	1,800,010.00
22.07.2026	265.97	261.85	265.62	263.56	2,213,990.00
23.07.2026	264.02	260.96	261.70	262.79	2,468,956.00
24.07.2026	266.46	262.90	263.90	264.46	1,479,705.00
27.07.2026	271.17	266.84	267.50	270.64	2,117,308.00
28.07.2026	278.70	271.63	274.97	272.96	2,548,752.00
29.07.2026	273.03	270.25	272.74	271.52	1,697,557.00
30.07.2026	271.79	266.32	270.88	268.46	1,827,562.00
31.07.2026	271.07	265.52	267.89	270.61	2,052,177.00
03.08.2026	276.33	265.26	275.10	265.26	3,321,877.00
04.08.2026	271.46	264.30	270.37	268.34	3,680,748.00
05.08.2026	275.30	269.01	271.38	273.97	2,198,363.00
06.08.2026	276.82	271.76	275.74	276.27	1,931,973.00
07.08.2026	276.87	273.29	274.87	274.48	1,538,057.00
10.08.2026	275.74	270.36	274.08	273.68	2,309,994.00
11.08.2026	274.20	271.33	273.21	274.13	1,412,811.00
12.08.2026	276.20	268.76	271.86	275.68	2,197,976.00
13.08.2026	278.37	272.15	277.38	272.29	1,609,269.00
14.08.2026	275.34	271.27	272.47	272.81	1,391,656.00
17.08.2026	270.27	265.14	270.15	265.54	2,548,877.00
18.08.2026	270.21	266.86	267.70	267.02	1,487,841.00
19.08.2026	271.87	266.09	266.37	267.43	2,681,249.00
20.08.2026	271.88	266.99	267.42	269.17	1,680,412.00
21.08.2026	271.25	268.17	269.22	270.91	1,780,182.00
24.08.2026	273.41	270.68	272.16	272.51	1,949,258.00
25.08.2026	272.55	267.98	271.48	268.09	1,575,074.00
26.08.2026	269.06	266.11	268.91	266.92	2,067,560.00
27.08.2026	265.73	259.85	265.47	260.07	3,173,155.00
28.08.2026	265.10	260.32	261.36	265.01	1,946,125.00

צרו איתנו קשר *5988