גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 17:29

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מודי'ס

Moody's

מניה MCO ניו-יורק USD

שער

484.99

שינוי

-0.81%

שינוי ב USD

-3.96

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	487.9	487.9	487.9	487.9	0.00
16:50	487.42	487.42	487.42	487.42	3,641.00
17:00	487.38	487.38	487.38	487.38	6,157.00
17:10	485.06	485.06	485.06	485.06	11,356.00
17:20	483.61	483.61	483.61	483.61	12,057.00
17:30	485.635	485.635	485.635	485.635	10,252.00
17:40	484.61	484.61	484.61	484.61	4,168.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	488.47	485.78	485.78	487.71	542,547.00
05.06.2025 17:30	487.71	487.71	487.71	487.71	65,860.00
05.06.2025 18:00	488.37	488.37	488.37	488.37	118,377.00
05.06.2025 18:30	488.65	487.865	488.19	488.605	1,038,469.00
05.06.2025 19:00	489.1	488.1485	488.76	488.55	1,172,886.00
05.06.2025 19:30	488.67	486.08	488.445	486.65	1,442,610.00
05.06.2025 20:00	488.39	486.2195	486.495	488.39	1,769,942.00
05.06.2025 20:30	489.14	488.23	488.23	488.68	1,362,435.00
05.06.2025 21:00	488.72	486.28	487.9	488.515	1,899,129.00
05.06.2025 21:30	489.245	488.535	488.63	489.06	3,195,396.00
05.06.2025 22:00	489.87	485.855	489.15	486.295	3,367,177.00
05.06.2025 22:30	488.82	486.8	486.8	487.71	6,097,014.00
06.06.2025 16:30	493.25	490.095	490.78	492.59	297,212.00
06.06.2025 17:00	493.5799	491.21	492.92	492.48	396,844.00
06.06.2025 17:30	491.9	490.92	491.83	490.92	443,802.00
06.06.2025 18:00	491.2	488.88	491.2	489.54	616,381.00
06.06.2025 18:30	489.905	488.96	489.53	489.67	400,479.00
06.06.2025 19:00	489.87	489.11	489.74	489.17	388,804.00
06.06.2025 19:30	489.52	487.45	489.47	487.7	369,702.00
06.06.2025 20:00	488.41	487.4673	487.61	488.16	699,025.00
06.06.2025 20:30	488.69	488.08	488.555	488.24	893,215.00
06.06.2025 21:00	489.4	488.55	488.55	489.27	1,068,456.00
06.06.2025 21:30	489.72	489.1101	489.1101	489.62	1,187,338.00
06.06.2025 22:00	489.65	489.08	489.405	489.08	1,600,502.00
06.06.2025 22:30	489.37	488.34	489.15	489.1	3,670,347.00
09.06.2025 16:30	489.85	486.195	488.65	486.895	56,279.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	402.96	399.76	402.31	401.86	561,201.00
11.06.2024	403.57	398.88	400.00	403.32	485,584.00
12.06.2024	416.40	405.94	408.10	412.06	744,291.00
13.06.2024	411.92	407.85	411.00	410.62	481,309.00
14.06.2024	408.39	402.26	407.39	408.12	461,980.00
17.06.2024	413.04	406.85	407.43	412.31	433,988.00
18.06.2024	420.86	412.00	412.25	420.08	805,282.00
20.06.2024	423.99	417.91	420.09	422.71	761,521.00
21.06.2024	423.60	419.75	422.86	421.89	1,037,304.00
24.06.2024	428.79	420.52	423.02	425.64	531,280.00
25.06.2024	427.68	423.07	426.05	427.53	528,085.00
26.06.2024	424.25	417.70	424.25	419.66	907,920.00
27.06.2024	420.70	416.33	419.51	419.40	514,856.00
28.06.2024	424.83	418.69	419.42	420.93	923,394.00
01.07.2024	427.59	418.31	424.03	421.49	668,418.00
02.07.2024	426.61	418.12	420.98	426.01	401,446.00
03.07.2024	427.35	425.44	425.61	425.99	195,497.00
05.07.2024	432.78	423.24	425.99	432.26	536,848.00
08.07.2024	434.14	430.68	432.78	432.50	499,045.00
09.07.2024	437.30	432.85	435.80	435.95	374,440.00
10.07.2024	437.32	430.77	436.84	437.29	573,249.00
11.07.2024	443.79	439.05	440.05	443.25	637,088.00
12.07.2024	451.19	443.89	444.81	445.98	784,961.00
15.07.2024	449.58	445.99	448.32	446.70	673,641.00
16.07.2024	452.60	448.68	451.31	452.36	768,295.00
17.07.2024	458.24	448.01	451.00	456.05	888,469.00
18.07.2024	457.24	448.47	451.60	448.83	846,948.00
19.07.2024	451.38	441.53	451.38	442.14	1,280,443.00
22.07.2024	-99.99	-99.99	445.65	446.73	0.00
23.07.2024	457.67	440.00	450.23	451.89	1,448,318.00
24.07.2024	452.59	431.01	451.00	433.81	1,223,047.00
25.07.2024	447.32	435.92	435.97	437.21	1,020,392.00
26.07.2024	452.62	439.69	440.10	448.75	849,465.00
29.07.2024	452.00	446.22	449.92	450.16	528,870.00
30.07.2024	459.05	450.65	454.77	458.06	927,136.00
31.07.2024	462.66	453.96	462.65	456.48	674,843.00
01.08.2024	461.77	456.75	458.60	460.88	1,025,370.00
02.08.2024	461.89	449.88	456.59	460.59	1,192,968.00
05.08.2024	452.86	439.23	452.86	440.17	1,282,641.00
06.08.2024	455.60	443.00	443.00	449.02	811,846.00
07.08.2024	461.97	450.50	452.20	451.05	663,848.00
08.08.2024	461.08	450.01	451.22	459.78	589,958.00
09.08.2024	465.30	458.00	459.93	464.93	516,253.00
12.08.2024	465.00	459.53	464.80	460.58	572,661.00
13.08.2024	466.92	461.96	464.24	464.47	893,094.00
14.08.2024	467.02	461.84	464.39	465.92	807,068.00
15.08.2024	469.78	465.01	466.58	467.12	527,905.00
16.08.2024	467.92	463.71	466.61	466.72	429,680.00
19.08.2024	471.94	467.41	467.92	470.08	479,788.00
20.08.2024	474.54	470.50	471.84	473.54	601,781.00
21.08.2024	476.84	471.43	472.93	475.47	509,796.00
22.08.2024	480.71	475.18	475.18	480.00	945,452.00
23.08.2024	483.55	475.64	482.10	479.38	502,682.00
26.08.2024	483.21	478.79	481.93	479.81	445,300.00
27.08.2024	485.39	476.86	479.63	484.18	515,862.00
28.08.2024	488.64	480.77	484.40	482.53	603,197.00
29.08.2024	486.56	482.02	483.47	483.06	593,189.00
30.08.2024	488.17	480.69	484.47	487.74	692,596.00
03.09.2024	490.18	480.23	488.74	481.97	779,493.00
04.09.2024	486.26	480.52	482.00	484.49	572,834.00
05.09.2024	486.79	480.87	484.09	483.85	521,473.00
06.09.2024	486.87	473.92	484.55	475.44	660,095.00
09.09.2024	487.07	478.67	479.10	482.25	773,349.00
10.09.2024	486.01	479.35	483.69	484.14	636,443.00
11.09.2024	481.89	467.61	481.89	478.59	762,373.00
12.09.2024	479.89	473.56	476.27	478.75	860,258.00
13.09.2024	482.37	475.53	480.08	476.96	740,755.00
16.09.2024	486.43	478.57	478.91	484.84	903,182.00
17.09.2024	485.31	480.19	484.99	482.73	612,991.00
18.09.2024	489.00	480.76	482.43	484.67	619,410.00
19.09.2024	492.48	487.07	491.02	490.11	697,916.00
20.09.2024	495.10	487.77	488.53	494.66	1,465,171.00
23.09.2024	494.01	477.60	489.24	479.00	957,929.00
24.09.2024	479.54	472.03	477.40	479.38	779,291.00
25.09.2024	480.80	474.84	480.29	476.15	533,661.00
26.09.2024	477.93	471.26	475.26	474.03	591,152.00
27.09.2024	477.25	473.00	474.48	473.49	544,534.00
30.09.2024	476.68	471.44	473.27	474.59	1,364,306.00
01.10.2024	476.91	469.00	476.91	471.40	1,132,922.00
02.10.2024	474.51	468.33	472.21	470.19	717,504.00
03.10.2024	472.00	466.50	471.36	467.63	576,095.00
04.10.2024	469.59	458.90	469.36	460.53	1,308,937.00
07.10.2024	464.00	456.65	461.83	457.52	1,013,392.00
08.10.2024	471.70	462.59	463.68	471.00	1,046,397.00
09.10.2024	474.21	468.82	471.02	473.04	1,085,087.00
10.10.2024	473.43	467.78	472.00	469.40	556,080.00
11.10.2024	475.29	471.01	471.58	475.11	527,216.00
14.10.2024	480.19	474.79	475.05	479.44	454,025.00
15.10.2024	489.31	481.00	481.00	487.18	751,928.00
16.10.2024	490.36	482.74	484.95	490.04	581,531.00
17.10.2024	494.20	484.91	490.14	486.11	703,522.00
18.10.2024	489.01	483.96	487.46	488.46	656,002.00
21.10.2024	489.15	483.97	486.64	486.96	884,676.00
22.10.2024	475.44	464.50	475.44	467.73	1,253,739.00
23.10.2024	473.05	465.58	470.00	468.86	695,008.00
24.10.2024	470.69	463.49	466.01	466.94	793,581.00
25.10.2024	469.70	461.24	468.49	462.80	481,055.00
28.10.2024	468.00	461.31	467.09	462.14	455,160.00
29.10.2024	463.87	458.78	460.00	460.50	674,994.00
30.10.2024	463.27	457.24	459.37	458.96	565,518.00
31.10.2024	459.77	453.95	457.25	454.04	688,157.00
04.11.2024	458.57	454.17	455.92	458.41	542,106.00
05.11.2024	462.20	458.40	458.69	462.20	451,886.00
06.11.2024	476.52	450.44	474.12	461.14	1,328,650.00
07.11.2024	466.59	460.74	464.17	465.57	734,793.00
11.11.2024	480.70	476.35	478.81	478.45	703,878.00
12.11.2024	480.11	474.46	478.16	475.48	530,141.00
13.11.2024	483.02	475.93	476.35	479.42	909,332.00
14.11.2024	487.44	480.83	485.36	482.09	853,718.00
15.11.2024	479.71	472.37	478.99	473.31	652,938.00
18.11.2024	473.65	467.81	470.84	471.94	523,991.00
19.11.2024	472.36	467.97	469.52	468.78	545,021.00
20.11.2024	478.47	463.57	472.54	474.59	929,471.00
21.11.2024	479.42	474.28	477.50	477.92	723,591.00
22.11.2024	483.23	477.02	477.93	480.66	403,459.00
25.11.2024	494.76	483.34	484.16	494.03	1,203,957.00
26.11.2024	501.21	492.50	495.40	499.66	721,261.00
27.11.2024	503.95	497.49	502.15	500.88	559,654.00
29.11.2024	502.63	498.23	498.24	499.98	507,200.00
02.12.2024	500.22	493.64	499.51	497.41	612,727.00
03.12.2024	498.64	492.82	497.91	493.69	372,045.00
04.12.2024	498.59	491.18	492.79	498.20	481,138.00
05.12.2024	497.00	489.45	496.00	491.16	520,852.00
06.12.2024	496.81	492.23	492.23	494.76	642,202.00
09.12.2024	492.78	487.28	491.26	490.52	412,041.00
10.12.2024	493.65	485.80	490.03	491.46	444,899.00
11.12.2024	500.91	489.91	492.45	497.53	539,815.00
12.12.2024	498.76	494.51	496.80	494.74	327,926.00
13.12.2024	496.52	486.82	495.00	489.02	393,755.00
16.12.2024	492.71	488.81	490.24	489.20	464,165.00
17.12.2024	487.67	482.26	486.75	485.63	574,493.00
18.12.2024	488.95	469.37	485.14	470.09	767,999.00
19.12.2024	474.38	461.80	469.73	462.09	828,313.00
20.12.2024	471.16	457.54	462.09	466.35	1,571,461.00
23.12.2024	475.22	464.43	465.05	473.76	605,360.00
24.12.2024	481.02	475.08	475.08	480.38	183,608.00
26.12.2024	482.05	477.75	477.75	481.19	347,264.00
27.12.2024	481.56	474.49	477.88	476.76	304,949.00
30.12.2024	476.11	469.30	472.31	473.53	299,712.00
31.12.2024	476.95	471.98	476.68	473.37	295,834.00
06.01.2025	479.83	472.78	478.72	473.14	552,490.00
07.01.2025	473.67	462.55	473.14	464.00	719,707.00
08.01.2025	473.36	462.31	463.10	472.10	507,696.00
10.01.2025	465.82	449.45	463.67	452.81	1,113,231.00
13.01.2025	458.25	450.48	450.58	457.88	619,274.00
14.01.2025	463.95	459.38	460.83	462.58	393,114.00
15.01.2025	474.49	467.21	471.76	471.35	681,886.00
16.01.2025	479.67	466.84	474.28	479.00	557,090.00
17.01.2025	482.06	475.32	482.06	475.85	768,377.00
21.01.2025	484.91	477.65	477.65	484.75	726,137.00
22.01.2025	485.16	481.91	485.04	484.63	413,315.00
23.01.2025	486.84	479.14	482.50	486.12	515,770.00
24.01.2025	491.34	483.48	483.48	489.65	500,401.00
27.01.2025	496.48	479.75	487.32	496.09	608,939.00
28.01.2025	498.00	491.64	495.00	493.00	638,326.00
29.01.2025	493.02	487.18	489.80	490.32	732,795.00
30.01.2025	503.10	496.20	496.20	499.20	645,940.00
31.01.2025	505.77	498.23	499.36	499.44	535,798.00
03.02.2025	496.31	487.05	492.23	491.92	93,162.00
04.02.2025	497.44	491.37	494.58	493.13	498,767.00
05.02.2025	497.89	491.64	496.80	495.14	255,826.00
06.02.2025	504.90	496.04	496.97	502.84	1,620,386.00
07.02.2025	506.27	500.46	501.67	503.30	800,588.00
10.02.2025	505.50	498.00	505.42	504.23	835,720.00
11.02.2025	513.04	504.32	506.91	512.59	974,763.00
12.02.2025	512.25	497.80	509.07	505.44	1,183,917.00
13.02.2025	526.30	507.46	518.11	524.41	814,444.00
14.02.2025	531.93	522.35	530.08	522.84	756,911.00
18.02.2025	522.25	508.64	522.20	519.58	1,015,924.00
19.02.2025	519.85	513.32	518.67	519.27	654,697.00
20.02.2025	518.64	507.77	518.02	511.62	830,427.00
21.02.2025	511.60	499.01	507.76	500.28	1,348,165.00
24.02.2025	507.37	497.49	504.17	500.95	826,637.00
25.02.2025	505.38	497.06	504.60	501.90	999,643.00
26.02.2025	507.35	496.96	499.64	498.34	915,040.00
27.02.2025	504.18	492.28	499.83	492.85	1,038,233.00
28.02.2025	503.95	493.99	499.06	503.94	869,419.00
03.03.2025	507.33	498.39	505.00	502.00	989,670.00
04.03.2025	498.76	478.62	497.85	481.30	1,088,898.00
05.03.2025	485.78	477.15	480.49	482.18	799,157.00
06.03.2025	477.81	467.27	474.07	470.23	1,094,357.00
07.03.2025	468.02	453.36	467.70	461.51	1,238,369.00
10.03.2025	458.51	446.34	454.26	450.29	1,198,189.00
11.03.2025	451.10	441.17	450.98	443.85	1,050,406.00
12.03.2025	449.46	436.88	447.50	442.12	1,116,703.00
13.03.2025	443.00	435.48	441.13	437.80	725,003.00
14.03.2025	449.34	440.86	442.55	446.84	873,888.00
17.03.2025	456.77	444.43	444.43	453.59	975,131.00
18.03.2025	455.08	446.56	451.95	450.10	611,781.00
19.03.2025	462.32	448.98	450.76	460.31	1,004,550.00
20.03.2025	461.87	456.25	457.71	459.79	778,097.00
21.03.2025	459.88	452.94	456.13	459.49	1,091,115.00
24.03.2025	470.89	462.01	466.22	469.15	910,931.00
25.03.2025	478.37	469.11	471.81	477.24	754,845.00
26.03.2025	480.86	467.18	478.21	470.10	649,206.00
27.03.2025	471.86	465.32	469.89	468.98	526,672.00
28.03.2025	471.31	460.22	468.56	461.38	519,634.00
31.03.2025	468.34	456.04	458.58	465.69	866,499.00
01.04.2025	469.99	462.38	463.08	468.78	674,190.00
02.04.2025	471.92	462.46	463.36	470.89	638,047.00
03.04.2025	458.56	441.66	455.10	442.39	1,164,538.00
04.04.2025	431.03	400.58	428.55	402.43	2,034,398.00
07.04.2025	415.66	378.71	391.66	398.00	2,331,429.00
08.04.2025	419.82	390.70	416.29	396.70	1,310,666.00
09.04.2025	440.18	385.61	389.37	438.59	2,524,477.00
10.04.2025	431.74	407.83	430.09	423.03	1,330,344.00
11.04.2025	430.76	412.42	420.08	428.43	883,780.00
14.04.2025	439.21	433.00	436.98	437.67	743,257.00
15.04.2025	441.28	434.05	437.80	435.05	776,997.00
16.04.2025	436.59	420.30	432.26	425.69	635,043.00
17.04.2025	431.24	421.75	430.45	424.86	953,304.00
21.04.2025	423.27	406.75	419.00	413.30	1,215,936.00
22.04.2025	431.64	409.00	420.99	429.87	1,089,070.00
23.04.2025	448.99	429.44	443.16	430.77	1,147,922.00
24.04.2025	441.17	429.45	433.34	439.58	973,917.00
25.04.2025	439.77	433.53	436.80	438.62	691,284.00
28.04.2025	443.22	434.66	439.93	439.78	618,413.00
29.04.2025	449.06	437.74	439.37	447.00	672,848.00
30.04.2025	454.44	438.38	443.32	453.12	837,795.00
01.05.2025	456.78	450.42	450.71	451.86	624,401.00
02.05.2025	466.71	458.10	458.10	464.75	733,524.00
05.05.2025	467.91	460.94	461.90	464.68	555,648.00
06.05.2025	466.94	459.04	460.54	462.92	453,073.00
07.05.2025	470.19	463.54	463.93	467.87	602,695.00
08.05.2025	478.99	469.38	469.38	471.67	775,607.00
09.05.2025	473.13	468.63	471.47	470.67	381,655.00
12.05.2025	487.53	477.81	484.75	487.06	918,622.00
13.05.2025	490.91	484.69	486.74	484.70	477,044.00
14.05.2025	486.33	477.82	485.66	479.05	611,769.00
15.05.2025	488.61	478.17	479.05	487.33	568,526.00
16.05.2025	489.49	484.72	486.96	488.90	502,434.00
19.05.2025	493.30	482.31	483.98	492.10	551,522.00
20.05.2025	490.59	483.81	488.08	486.99	382,840.00
21.05.2025	486.47	472.51	484.11	472.78	623,986.00
22.05.2025	475.40	468.78	472.28	471.76	495,160.00
23.05.2025	472.42	466.80	468.69	469.65	363,581.00
27.05.2025	481.92	473.82	474.89	481.24	609,333.00
28.05.2025	483.07	477.78	479.74	478.51	462,794.00
29.05.2025	482.33	476.98	480.30	481.64	422,531.00
30.05.2025	482.24	475.78	481.90	479.32	1,421,975.00
02.06.2025	480.57	469.57	475.62	479.93	501,093.00
03.06.2025	482.65	474.49	476.35	482.07	632,988.00
04.06.2025	488.37	481.41	484.43	485.52	565,802.00
05.06.2025	489.89	484.65	487.80	487.54	511,392.00
06.06.2025	493.58	487.45	490.78	488.95	371,298.00

צרו איתנו קשר *5988