גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:18

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	517.6	517.6	517.6	517.6	0.00
16:50	519.125	519.125	519.125	519.125	15,777.00
17:00	516.745	516.745	516.745	516.745	6,197.00
17:10	517.48	517.48	517.48	517.48	9,223.00
17:20	518.04	518.04	518.04	518.04	7,655.00
17:30	517.67	517.67	517.67	517.67	12,248.00
17:40	517.63	517.63	517.63	517.63	6,805.00
17:50	517.24	517.24	517.24	517.24	15,332.00
18:00	516.5	516.5	516.5	516.5	10,068.00
18:10	518.625	518.625	518.625	518.625	7,883.00
18:20	519.105	519.105	519.105	519.105	8,085.00
18:30	519.6519	519.6519	519.6519	519.6519	5,959.00
18:40	519.075	519.075	519.075	519.075	4,850.00
18:50	519.285	519.285	519.285	519.285	5,343.00
19:00	519.99	519.99	519.99	519.99	7,140.00
19:10	520.71	520.71	520.71	520.71	5,694.00
19:20	520.68	520.68	520.68	520.68	3,355.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.01.2026 17:00	518.55	514.81	515.22	517.77	580,176.00
29.01.2026 17:30	518.6478	515.21	518.105	516.5	932,860.00
29.01.2026 18:00	515.425	511.73	515.425	512.97	1,693,773.00
29.01.2026 18:30	516.16	513.775	513.775	516.16	2,039,307.00
29.01.2026 19:00	516.76	513.98	515.98	514.04	2,649,568.00
29.01.2026 19:30	513.84	511.6	513.4	511.6	3,486,326.00
29.01.2026 20:00	512.75	510.0001	511.47	512.75	4,764,621.00
29.01.2026 20:30	512.54	509.84	512.54	509.935	5,587,885.00
29.01.2026 21:00	512.39	509.56	509.56	512.39	6,791,244.00
29.01.2026 21:30	514.295	510.98	511.3	512.695	5,387,225.00
29.01.2026 22:00	514.125	512.33	512.505	513.97	6,657,800.00
29.01.2026 22:30	515.495	513.7	513.83	515.23	6,012,575.00
30.01.2026 16:30	517.64	511.22	511.22	514.64	86,100.00
30.01.2026 17:00	518.09	514.87	515.68	516.79	483,257.00
30.01.2026 17:30	518.56	516.2348	516.69	516.54	745,972.00
30.01.2026 18:00	517	510.53	516.5	510.53	1,606,202.00
30.01.2026 18:30	513.78	509.99	509.99	512.63	1,614,158.00
30.01.2026 19:00	514.14	511.13	512.57	514.14	2,065,280.00
30.01.2026 19:30	515.07	513.29	514.75	513.61	2,702,528.00
30.01.2026 20:00	515.2	513.35	513.89	515.2	2,403,103.00
30.01.2026 20:30	515.93	514.035	514.98	515.535	2,963,029.00
30.01.2026 21:00	516.81	515.6	516.72	515.8	3,728,800.00
30.01.2026 21:30	516.17	514.79	515.455	514.79	4,155,488.00
30.01.2026 22:00	515.635	514.71	514.71	515.455	3,938,111.00
30.01.2026 22:30	517.49	515.13	515.355	515.6275	7,634,880.00
02.02.2026 16:30	520.055	513.76	516.39	517.94	474,538.00
02.02.2026 17:00	518.35	516.745	518.14	517.67	840,718.00
02.02.2026 17:30	518.49	515.94	517.38	517.86	1,623,695.00
02.02.2026 18:00	519.94	517.955	517.955	519.225	1,979,054.00
02.02.2026 18:30	520.24	518.6751	519.53	520.24	2,217,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.06.2025	489.85	482.51	488.65	485.55	485,065.00
10.06.2025	487.06	483.44	486.30	485.02	629,401.00
11.06.2025	488.55	482.40	485.16	483.54	481,965.00
12.06.2025	481.31	470.98	479.07	481.01	490,201.00
13.06.2025	477.20	470.51	475.24	471.88	471,847.00
16.06.2025	480.75	474.09	476.67	476.92	563,994.00
17.06.2025	475.63	470.12	473.06	471.23	416,972.00
18.06.2025	476.05	469.84	471.89	470.51	528,042.00
20.06.2025	474.24	467.73	473.25	470.00	799,249.00
23.06.2025	476.47	467.89	470.56	476.27	687,757.00
24.06.2025	489.66	478.26	480.78	489.00	692,566.00
25.06.2025	489.86	479.90	488.85	481.65	621,366.00
26.06.2025	484.22	478.39	482.37	481.54	831,389.00
27.06.2025	492.54	482.54	482.96	488.03	863,794.00
30.06.2025	502.21	486.49	488.92	501.59	1,119,181.00
01.07.2025	503.98	495.09	497.10	502.48	813,541.00
02.07.2025	503.11	496.91	499.66	497.12	694,434.00
03.07.2025	505.08	495.23	497.00	505.06	485,177.00
07.07.2025	505.76	498.44	504.20	502.37	616,277.00
08.07.2025	504.68	497.81	502.24	499.02	536,403.00
09.07.2025	502.49	498.61	500.79	502.22	441,046.00
10.07.2025	508.56	499.34	501.11	505.72	617,248.00
11.07.2025	502.19	498.75	501.57	499.53	441,804.00
14.07.2025	503.76	496.45	498.37	503.42	547,107.00
15.07.2025	503.95	495.15	501.09	495.28	466,950.00
16.07.2025	501.38	491.42	496.91	500.23	702,742.00
17.07.2025	504.66	497.15	499.90	502.43	880,341.00
18.07.2025	503.00	495.93	502.81	499.90	1,948,938.00
21.07.2025	505.72	499.25	503.00	500.16	771,390.00
22.07.2025	500.61	492.77	499.10	499.12	985,525.00
23.07.2025	513.80	480.59	484.29	507.88	1,240,249.00
24.07.2025	518.48	507.35	509.62	513.09	846,966.00
25.07.2025	516.21	511.99	512.92	512.95	688,523.00
28.07.2025	515.71	507.00	511.33	507.50	459,247.00
29.07.2025	512.72	505.66	510.70	510.50	849,308.00
30.07.2025	519.92	510.40	511.56	512.62	1,155,632.00
31.07.2025	521.00	509.30	510.68	515.73	1,256,839.00
01.08.2025	510.19	496.19	510.19	501.28	1,115,724.00
04.08.2025	520.59	502.02	504.72	519.85	881,469.00
05.08.2025	522.14	514.52	520.91	515.85	840,954.00
06.08.2025	518.24	510.96	516.87	517.48	618,986.00
07.08.2025	523.19	512.23	521.35	514.06	394,324.00
08.08.2025	519.61	513.79	516.22	515.29	375,079.00
11.08.2025	518.29	510.91	516.45	511.66	591,301.00
12.08.2025	519.31	512.70	513.06	516.05	582,262.00
13.08.2025	522.79	517.07	520.00	521.13	520,817.00
14.08.2025	523.07	513.51	516.68	521.32	531,542.00
15.08.2025	522.93	516.25	521.45	516.46	410,086.00
18.08.2025	516.52	508.68	515.53	509.22	540,638.00
19.08.2025	517.46	510.11	511.16	512.00	562,790.00
20.08.2025	516.30	510.61	510.61	514.95	471,117.00
21.08.2025	513.69	508.62	511.98	509.47	492,703.00
22.08.2025	518.67	510.59	510.91	516.01	642,941.00
25.08.2025	517.37	508.99	516.11	510.00	715,320.00
26.08.2025	512.05	505.86	508.45	511.39	616,509.00
27.08.2025	513.50	509.87	510.75	510.07	433,064.00
28.08.2025	512.27	508.40	509.94	509.43	506,505.00
29.08.2025	511.90	507.74	508.44	509.76	476,682.00
02.09.2025	503.66	496.58	503.32	498.50	714,758.00
03.09.2025	498.24	493.14	496.33	496.44	551,206.00
04.09.2025	500.35	495.56	496.00	499.76	709,508.00
05.09.2025	503.77	492.97	502.22	499.03	565,177.00
08.09.2025	508.67	497.86	499.18	507.63	735,377.00
09.09.2025	508.56	503.39	505.67	507.96	449,448.00
10.09.2025	510.85	504.50	506.89	506.08	619,998.00
11.09.2025	519.54	504.55	507.93	518.70	844,081.00
12.09.2025	519.25	511.58	517.46	512.31	485,361.00
15.09.2025	513.94	508.24	512.65	508.76	429,824.00
16.09.2025	509.75	503.24	507.70	508.00	499,807.00
17.09.2025	517.13	509.13	512.61	511.77	551,240.00
18.09.2025	513.03	479.55	512.53	477.07	657,964.00
19.09.2025	487.53	480.00	483.97	480.74	554,028.00
22.09.2025	490.42	482.13	482.13	488.55	573,077.00
23.09.2025	489.77	473.93	488.85	476.83	471,480.00
24.09.2025	476.50	469.49	474.00	473.56	339,417.00
25.09.2025	476.79	470.17	475.76	472.83	268,304.00
26.09.2025	479.10	473.79	474.86	476.54	198,507.00
29.09.2025	482.21	477.72	479.07	480.98	206,532.00
30.09.2025	480.77	474.00	479.67	476.57	199,054.00
01.10.2025	482.92	475.00	477.76	480.02	376,947.00
02.10.2025	483.82	473.98	476.23	482.31	413,228.00
03.10.2025	488.10	481.06	481.95	485.20	284,697.00
06.10.2025	488.31	483.44	485.23	483.44	363,774.00
07.10.2025	489.18	483.89	484.86	488.17	452,381.00
08.10.2025	494.19	487.28	490.83	490.15	456,406.00
09.10.2025	495.95	490.84	492.95	492.47	313,933.00
10.10.2025	496.78	483.74	493.00	484.05	537,452.00
13.10.2025	487.91	466.40	485.77	473.69	850,608.00
14.10.2025	483.38	471.61	471.97	481.11	474,377.00
15.10.2025	486.26	477.61	480.00	478.86	453,797.00
16.10.2025	479.85	466.56	479.75	468.65	381,239.00
17.10.2025	475.01	466.18	472.90	470.95	478,647.00
20.10.2025	476.70	468.86	472.21	474.54	378,150.00
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

צרו איתנו קשר *5988