גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מודי'ס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 22:09

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מודי'ס

Moody's

מניה MCO 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	489.88	489.88	489.88	489.88	0.00
16:50	493.11	493.11	493.11	493.11	21,246.00
17:00	488.045	488.045	488.045	488.045	38,542.00
17:10	485.52	485.52	485.52	485.52	29,059.00
17:20	482.805	482.805	482.805	482.805	27,056.00
17:30	484	484	484	484	15,657.00
17:40	483.355	483.355	483.355	483.355	19,496.00
17:50	485.065	485.065	485.065	485.065	17,969.00
18:00	481.15	481.15	481.15	481.15	51,378.00
18:10	482.725	482.725	482.725	482.725	26,269.00
18:20	483.93	483.93	483.93	483.93	12,343.00
18:30	482.73	482.73	482.73	482.73	15,062.00
18:40	479.79	479.79	479.79	479.79	28,983.00
18:50	481.475	481.475	481.475	481.475	16,696.00
19:00	481.315	481.315	481.315	481.315	11,193.00
19:10	481.135	481.135	481.135	481.135	12,428.00
19:20	482.56	482.56	482.56	482.56	10,209.00
19:30	481.01	481.01	481.01	481.01	7,067.00
19:40	481.065	481.065	481.065	481.065	6,836.00
19:50	481.615	481.615	481.615	481.615	10,399.00
20:00	480.515	480.515	480.515	480.515	22,540.00
20:10	481.2	481.2	481.2	481.2	10,067.00
20:20	480.29	480.29	480.29	480.29	18,242.00
20:30	476.68	476.68	476.68	476.68	20,265.00
20:40	478.655	478.655	478.655	478.655	17,302.00
20:50	477.36	477.36	477.36	477.36	20,521.00
21:00	478.91	478.91	478.91	478.91	9,616.00
21:10	478.67	478.67	478.67	478.67	26,798.00
21:20	480.155	480.155	480.155	480.155	5,101.00
21:30	480.8	480.8	480.8	480.8	6,299.00
21:40	481.7	481.7	481.7	481.7	7,373.00
21:50	480.33	480.33	480.33	480.33	13,121.00
22:00	482.7506	482.7506	482.7506	482.7506	17,000.00
22:10	482.01	482.01	482.01	482.01	18,133.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16.10.2026 17:00	489.805	485.02	489.72	486.8	1,182,207.00
16.10.2026 17:30	486.44	483.71	486.44	483.85	1,271,801.00
16.10.2026 18:00	485.43	483.48	483.5425	485.145	1,925,430.00
16.10.2026 18:30	484.42	480.49	484.42	480.82	2,506,315.00
16.10.2026 19:00	481.89	480.43	480.43	481.65	1,717,506.00
16.10.2026 19:30	481.93	479.65	481.93	480.14	3,358,867.00
16.10.2026 20:00	481.3	479.46	480.06	481.1	5,734,148.00
16.10.2026 20:30	482.4	481	481.27	481.3	3,663,415.00
16.10.2026 21:00	481.82	480.88	481.11	481.115	4,715,841.00
16.10.2026 21:30	481.67	480.77	480.77	481.25	4,786,555.00
16.10.2026 22:00	482.8668	481.24	481.255	482.73	4,744,998.00
16.10.2026 22:30	485.15	482.15	483.01	485.15	8,234,124.00
19.10.2026 16:30	481.745	479.09	480.39	480.445	143,195.00
19.10.2026 17:00	482.32	479.97	480.58	480.55	605,831.00
19.10.2026 17:30	481.5771	480.1675	480.8	480.28	830,726.00
19.10.2026 18:00	480.715	479.31	480.62	480.2725	1,420,752.00
19.10.2026 18:30	480.335	479.325	480.335	479.97	1,868,884.00
19.10.2026 19:00	479.9799	478.8	479.9799	479.5	2,115,712.00
19.10.2026 19:30	480.36	478.96	479.545	480.31	1,704,799.00
19.10.2026 20:00	481.2854	479.795	480.325	481.115	2,470,704.00
19.10.2026 20:30	481.88	480.66	481.115	481.76	3,064,243.00
19.10.2026 21:00	483	481.695	481.84	483	3,044,231.00
19.10.2026 21:30	482.73	480.79	482.73	480.905	3,259,643.00
19.10.2026 22:00	482.07	480.795	480.945	482.065	4,489,852.00
19.10.2026 22:30	482.9	480.83	482.135	480.9	7,562,428.00
20.10.2026 16:30	494.35	485.03	486.935	486.96	1,249,972.00
20.10.2026 17:00	488.375	482.295	487.31	482.8	4,013,367.00
20.10.2026 17:30	485.875	480.07	482.42	483.38	6,586,047.00
20.10.2026 18:00	485.07	479.44	483.055	483.14	9,152,547.00
20.10.2026 18:30	483.41	479.5	482.755	481.34	11,970,015.00
20.10.2026 19:00	483.01	480.6	481.64	481.52	9,958,747.00
20.10.2026 19:30	481.86	478.67	481.4	480.435	13,443,983.00
20.10.2026 20:00	481.59	475.55	481.14	477.82	17,527,676.00
20.10.2026 20:30	480.2	475.39	477.925	478.92	17,874,271.00
20.10.2026 21:00	480.9	477.205	479.39	480.125	18,860,373.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
21.10.2025	486.59	475.91	476.01	485.06	627,737.00
22.10.2025	488.87	471.41	483.35	472.61	858,826.00
23.10.2025	482.18	470.73	475.53	479.41	498,424.00
24.10.2025	491.73	482.00	483.62	490.99	345,593.00
27.10.2025	496.83	493.11	495.73	494.97	354,531.00
28.10.2025	497.33	490.56	493.43	490.61	421,716.00
29.10.2025	488.86	469.11	488.86	471.55	682,931.00
30.10.2025	487.52	472.89	473.75	478.98	385,653.00
31.10.2025	483.28	475.01	475.02	480.42	300,295.00
03.11.2025	485.97	474.03	478.52	485.96	442,448.00
04.11.2025	489.26	482.73	483.00	487.36	562,292.00
05.11.2025	489.34	482.91	487.28	486.27	342,452.00
06.11.2025	488.67	479.45	482.79	482.21	267,361.00
07.11.2025	488.13	479.17	480.00	488.07	362,859.00
10.11.2025	487.10	480.16	487.10	484.91	293,607.00
11.11.2025	495.00	485.42	487.55	492.65	297,763.00
12.11.2025	499.00	490.41	493.80	490.83	467,044.00
13.11.2025	493.64	485.31	487.05	490.59	358,457.00
14.11.2025	490.09	478.60	488.98	479.37	384,688.00
17.11.2025	481.19	470.92	481.19	472.10	329,451.00
18.11.2025	473.35	466.40	468.15	470.17	320,484.00
19.11.2025	474.42	468.06	470.16	472.80	389,952.00
20.11.2025	480.40	472.67	480.18	474.46	468,728.00
21.11.2025	483.40	473.59	476.84	479.65	332,401.00
24.11.2025	481.48	476.65	479.65	478.71	493,065.00
25.11.2025	487.35	480.52	482.35	485.68	231,571.00
26.11.2025	490.83	480.93	485.40	487.30	223,828.00
28.11.2025	493.58	487.16	488.51	491.01	126,468.00
01.12.2025	494.01	485.84	486.74	487.24	545,327.00
02.12.2025	491.82	485.70	487.48	487.91	355,305.00
03.12.2025	492.51	487.27	487.27	492.09	294,410.00
04.12.2025	495.00	487.56	492.05	489.53	219,321.00
05.12.2025	498.00	487.18	487.40	496.46	280,004.00
08.12.2025	494.51	484.27	494.50	487.18	247,358.00
09.12.2025	491.84	486.32	488.46	486.45	369,602.00
10.12.2025	486.35	473.45	485.01	479.65	1,487,669.00
11.12.2025	489.43	481.00	483.06	485.65	308,516.00
12.12.2025	489.49	484.00	486.77	486.48	391,889.00
15.12.2025	489.58	486.14	489.13	487.32	553,775.00
16.12.2025	498.59	491.42	492.61	493.08	483,388.00
17.12.2025	503.91	491.30	492.46	499.04	798,580.00
18.12.2025	505.57	497.29	501.94	497.74	659,569.00
19.12.2025	505.20	498.66	498.61	503.14	502,136.00
22.12.2025	512.39	499.99	501.54	509.40	252,949.00
23.12.2025	515.89	508.26	509.01	515.21	267,091.00
24.12.2025	518.76	514.13	513.93	517.15	129,927.00
26.12.2025	520.88	515.91	516.97	520.21	170,805.00
29.12.2025	522.35	518.27	520.87	519.09	158,476.00
30.12.2025	519.06	515.31	516.10	515.74	248,487.00
31.12.2025	516.41	510.78	513.75	510.98	232,604.00
02.01.2026	510.23	496.59	508.63	498.86	377,330.00
05.01.2026	533.04	500.00	502.70	527.11	633,845.00
06.01.2026	534.06	524.25	526.55	533.47	405,339.00
07.01.2026	539.97	531.33	535.43	531.45	367,490.00
08.01.2026	537.14	529.56	531.00	531.08	301,208.00
09.01.2026	537.27	530.88	534.99	531.82	338,215.00
12.01.2026	536.24	526.50	527.33	535.38	332,701.00
13.01.2026	535.93	527.79	535.76	534.57	352,307.00
14.01.2026	537.56	529.00	531.62	536.20	326,689.00
15.01.2026	546.88	536.32	539.45	539.50	370,329.00
16.01.2026	541.30	534.59	539.80	538.76	305,038.00
20.01.2026	534.60	514.29	531.31	517.25	446,414.00
21.01.2026	530.54	518.68	521.41	524.92	277,814.00
22.01.2026	533.84	526.03	528.32	530.42	231,795.00
23.01.2026	531.95	521.22	531.51	524.33	279,264.00
26.01.2026	528.47	521.00	523.78	525.25	248,456.00
27.01.2026	524.80	518.34	523.13	518.71	426,355.00
28.01.2026	521.24	513.88	517.33	516.49	380,005.00
29.01.2026	521.04	509.56	518.16	515.41	450,548.00
30.01.2026	518.89	509.99	513.12	515.06	321,148.00
02.02.2026	521.26	513.69	516.31	517.32	438,588.00
03.02.2026	500.34	469.63	502.70	471.02	1,146,006.00
04.02.2026	467.59	450.15	467.43	461.16	1,805,380.00
05.02.2026	471.90	442.70	466.71	457.84	1,376,943.00
06.02.2026	465.49	447.51	461.52	452.66	1,073,370.00
09.02.2026	456.34	446.10	450.05	449.44	952,919.00
10.02.2026	426.30	409.37	418.00	419.11	2,004,468.00
11.02.2026	423.47	411.04	417.25	412.12	930,927.00
12.02.2026	417.73	402.28	413.32	414.64	1,098,451.00
13.02.2026	430.80	416.82	417.03	426.28	1,286,952.00
17.02.2026	433.53	420.75	430.64	423.45	977,985.00
18.02.2026	451.98	434.53	434.00	450.73	1,299,424.00
19.02.2026	453.23	441.30	452.60	449.37	754,983.00
20.02.2026	451.93	441.93	447.27	447.86	526,394.00
23.02.2026	451.11	436.35	445.08	437.10	650,424.00
24.02.2026	453.10	436.93	437.85	452.74	761,494.00
25.02.2026	465.96	454.48	455.08	463.74	892,773.00
26.02.2026	481.80	469.66	469.00	479.48	830,011.00
27.02.2026	483.92	473.05	478.23	477.51	764,852.00
02.03.2026	471.98	463.00	469.94	465.79	919,170.00
03.03.2026	468.90	454.40	458.80	464.34	776,452.00
04.03.2026	475.97	463.75	466.50	470.99	633,002.00
05.03.2026	477.30	466.23	467.68	470.02	899,217.00
06.03.2026	472.71	460.50	467.31	471.97	651,083.00
09.03.2026	467.13	447.52	464.44	462.60	632,172.00
10.03.2026	461.25	447.64	462.12	452.27	559,441.00
11.03.2026	455.76	430.32	453.70	445.91	711,669.00
12.03.2026	437.71	422.31	435.57	426.45	1,091,387.00
13.03.2026	432.82	427.05	430.13	430.04	502,706.00
16.03.2026	438.94	432.28	433.98	432.66	502,233.00
17.03.2026	446.18	436.38	436.38	440.79	475,952.00
18.03.2026	444.33	434.85	438.12	438.67	746,142.00
19.03.2026	441.16	432.00	433.41	435.74	563,499.00
20.03.2026	439.33	432.29	433.67	434.81	842,178.00
23.03.2026	446.40	438.13	442.74	441.10	498,973.00
24.03.2026	436.77	426.49	436.77	428.64	532,128.00
25.03.2026	438.52	422.35	435.78	428.02	393,653.00
26.03.2026	435.09	423.98	424.14	432.40	463,633.00
27.03.2026	431.45	422.20	428.64	424.86	501,475.00
30.03.2026	435.70	427.32	429.42	432.09	390,841.00
31.03.2026	439.16	427.14	438.31	436.28	446,185.00
01.04.2026	440.51	425.97	437.67	438.92	608,831.00
02.04.2026	445.69	430.01	430.48	440.80	297,023.00
06.04.2026	445.52	439.00	439.86	444.27	222,845.00
07.04.2026	444.20	436.77	441.94	438.08	305,716.00
08.04.2026	454.91	445.42	453.20	447.59	361,430.00
09.04.2026	445.42	432.03	445.17	438.42	424,816.00
10.04.2026	438.87	424.40	437.22	427.53	499,714.00
13.04.2026	439.93	427.49	427.49	439.58	334,372.00
14.04.2026	443.91	436.24	440.10	438.40	459,417.00
15.04.2026	449.98	439.03	441.98	446.85	412,461.00
16.04.2026	455.10	446.78	450.51	448.40	471,768.00
17.04.2026	459.27	450.40	453.35	455.40	624,889.00
20.04.2026	461.02	452.66	454.52	460.03	538,012.00
21.04.2026	473.38	458.98	463.63	459.33	888,215.00
22.04.2026	482.54	464.57	473.80	467.06	690,038.00
23.04.2026	463.00	448.05	461.64	452.50	572,813.00
24.04.2026	458.85	453.27	455.04	456.00	390,243.00
27.04.2026	462.80	454.23	453.48	461.23	587,935.00
28.04.2026	470.64	457.53	465.98	458.05	577,751.00
29.04.2026	462.18	452.98	457.35	460.09	496,345.00
30.04.2026	462.82	453.94	457.48	462.03	449,023.00
01.05.2026	469.88	455.74	466.73	455.84	464,515.00
05.05.2026	460.50	442.22	450.61	454.59	570,029.00
06.05.2026	459.99	446.90	455.59	448.59	544,181.00
07.05.2026	458.00	444.54	445.85	457.37	462,416.00
08.05.2026	459.14	446.96	457.14	451.40	314,612.00
11.05.2026	452.68	446.36	447.36	448.40	379,372.00
12.05.2026	458.54	447.21	449.60	451.84	438,655.00
13.05.2026	447.35	432.35	447.35	438.16	463,396.00
14.05.2026	443.45	432.38	441.73	432.90	529,912.00
15.05.2026	438.23	426.31	434.89	429.00	534,021.00
18.05.2026	443.55	427.01	427.01	443.43	462,585.00
19.05.2026	448.00	434.29	446.93	434.61	513,750.00
20.05.2026	445.45	428.01	432.09	444.23	442,833.00
21.05.2026	447.56	436.20	441.21	445.23	451,805.00
22.05.2026	452.85	445.61	445.70	449.25	198,280.00
26.05.2026	454.81	446.43	448.48	451.14	337,882.00
27.05.2026	457.48	448.26	452.35	451.62	425,566.00
28.05.2026	455.68	448.02	449.56	450.33	468,726.00
29.05.2026	459.24	449.17	449.54	453.13	804,113.00
01.06.2026	465.58	449.11	452.42	464.18	351,149.00
02.06.2026	462.00	446.66	460.25	453.57	455,958.00
03.06.2026	450.96	441.79	450.08	448.40	345,248.00
04.06.2026	460.52	447.93	458.35	449.02	382,499.00
05.06.2026	454.22	447.92	451.77	451.26	237,407.00
08.06.2026	451.41	443.30	450.88	443.73	336,061.00
09.06.2026	452.30	441.71	441.71	449.93	335,965.00
10.06.2026	454.10	444.33	446.92	450.63	214,917.00
11.06.2026	450.50	438.41	450.50	441.66	542,213.00
12.06.2026	448.48	438.17	446.58	447.80	316,365.00
15.06.2026	460.88	450.71	451.90	454.07	404,700.00
16.06.2026	471.40	459.21	460.70	468.61	552,618.00
17.06.2026	472.39	455.73	467.48	456.38	535,998.00
18.06.2026	459.43	448.87	459.43	450.72	729,967.00
22.06.2026	453.82	445.24	448.28	447.50	422,305.00
23.06.2026	452.01	442.29	449.62	444.09	429,231.00
24.06.2026	455.95	443.24	446.49	449.79	418,697.00
25.06.2026	459.77	438.14	449.13	438.78	434,281.00
26.06.2026	451.85	438.19	438.95	449.87	1,112,580.00
29.06.2026	455.62	448.57	453.77	452.44	386,556.00
30.06.2026	457.48	447.14	451.57	453.00	359,658.00
01.07.2026	474.38	454.02	454.95	468.20	410,634.00
02.07.2026	490.70	475.50	472.42	490.36	372,789.00
06.07.2026	499.90	480.63	490.74	498.63	380,074.00
07.07.2026	504.91	498.11	501.08	500.66	305,616.00
08.07.2026	496.96	483.19	496.96	487.71	91,238.00
09.07.2026	487.37	478.42	481.08	487.00	185,274.00
10.07.2026	496.10	483.85	491.49	486.93	122,360.00
13.07.2026	497.82	491.72	492.13	495.94	219,820.00
14.07.2026	495.74	480.00	490.00	494.81	221,282.00
15.07.2026	511.84	497.36	496.80	504.51	294,772.00
16.07.2026	519.09	508.16	511.04	518.90	414,515.00
17.07.2026	523.31	507.36	517.50	510.83	386,514.00
20.07.2026	509.87	502.09	510.01	505.32	314,391.00
21.07.2026	496.86	482.69	491.68	490.45	687,248.00
22.07.2026	493.99	482.96	493.35	489.73	649,904.00
23.07.2026	484.39	472.12	480.05	472.30	457,912.00
24.07.2026	479.20	468.37	477.96	471.28	341,129.00
27.07.2026	491.22	478.27	478.83	485.93	455,747.00
28.07.2026	488.81	478.40	486.09	484.21	422,414.00
29.07.2026	489.61	480.88	485.89	483.12	397,146.00
30.07.2026	483.11	470.48	474.44	482.49	395,627.00
31.07.2026	481.59	471.78	477.88	478.25	471,795.00
03.08.2026	490.77	477.16	482.21	483.18	293,541.00
04.08.2026	486.11	481.62	481.85	483.54	210,324.00
05.08.2026	489.95	479.27	491.56	483.96	387,392.00
06.08.2026	483.82	470.52	481.55	473.01	343,230.00
07.08.2026	480.71	473.17	473.42	477.63	218,323.00
10.08.2026	481.10	475.47	474.33	478.29	273,330.00
11.08.2026	480.78	473.62	479.61	476.48	324,889.00
12.08.2026	481.58	473.27	473.97	477.84	327,676.00
13.08.2026	489.70	475.31	477.91	488.46	254,099.00
14.08.2026	487.71	480.34	488.16	484.80	200,074.00
17.08.2026	483.67	477.15	481.19	477.33	298,351.00
18.08.2026	490.70	479.11	480.31	486.02	227,424.00
19.08.2026	506.49	485.23	484.46	497.09	523,904.00
20.08.2026	503.67	495.32	496.05	498.63	382,464.00
21.08.2026	506.55	498.45	499.94	503.21	310,121.00
24.08.2026	512.56	503.47	504.69	511.34	311,241.00
25.08.2026	514.36	501.01	507.40	512.97	317,654.00
26.08.2026	520.59	511.35	513.00	514.46	356,911.00
27.08.2026	520.53	508.61	513.24	509.10	209,448.00
28.08.2026	517.09	505.86	511.43	514.90	196,293.00
31.08.2026	511.94	502.61	510.57	504.57	390,520.00
01.09.2026	505.23	493.76	500.88	494.63	504,468.00
02.09.2026	494.76	484.45	492.35	488.62	192,741.00
03.09.2026	507.39	493.82	496.85	504.16	249,205.00
04.09.2026	495.64	489.61	495.00	493.58	193,899.00
08.09.2026	489.75	479.09	488.15	481.33	316,427.00
09.09.2026	478.73	473.18	480.25	474.62	345,944.00
10.09.2026	474.49	466.43	474.26	467.29	255,011.00
11.09.2026	475.50	467.36	473.97	475.00	343,818.00
14.09.2026	485.00	473.20	480.45	478.10	264,128.00
15.09.2026	474.51	466.03	472.59	467.09	311,677.00
16.09.2026	471.71	462.65	467.72	465.37	256,784.00
17.09.2026	468.05	461.86	467.79	462.04	223,437.00
18.09.2026	470.99	456.97	456.97	468.52	492,849.00
21.09.2026	474.15	466.39	473.49	467.28	293,360.00
22.09.2026	475.00	466.55	471.65	469.13	325,338.00
23.09.2026	477.86	467.25	468.81	473.93	392,850.00
24.09.2026	479.09	463.89	473.81	467.44	265,948.00
25.09.2026	469.61	461.53	466.44	468.80	314,784.00
28.09.2026	464.07	458.26	462.40	460.11	320,358.00
29.09.2026	457.92	450.53	456.71	454.85	385,216.00
30.09.2026	458.94	453.26	453.26	454.13	477,353.00
01.10.2026	460.00	441.59	455.75	447.30	779,176.00
02.10.2026	448.52	438.01	448.18	441.40	909,980.00
05.10.2026	448.52	439.01	442.00	448.26	365,281.00
06.10.2026	454.94	450.00	451.29	452.39	290,144.00
07.10.2026	451.53	443.40	450.30	449.70	316,066.00
08.10.2026	459.05	448.59	450.49	458.74	243,807.00
09.10.2026	464.57	459.80	461.33	464.32	293,289.00
12.10.2026	471.64	466.89	467.29	470.45	209,177.00
13.10.2026	476.00	463.86	473.62	463.86	312,374.00
14.10.2026	465.42	459.20	460.53	462.75	385,835.00
15.10.2026	486.21	466.86	467.02	483.76	517,608.00
16.10.2026	490.85	479.46	488.32	485.15	311,254.00
19.10.2026	483.00	478.58	482.02	481.14	249,257.00

צרו איתנו קשר *5988