גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > מקגרו-היל > גרפים

עדכון אחרון 16.04.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקגרו-היל

McGraw Hill

מניה MH 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	14.02	14.02	14.02	14.02	0.00
16:50	14.205	14.205	14.205	14.205	966.00
17:00	14.21	14.21	14.21	14.21	592.00
17:10	13.975	13.975	13.975	13.975	2,906.00
17:20	14.08	14.08	14.08	14.08	1,102.00
17:30	13.99	13.99	13.99	13.99	774.00
17:40	14.07	14.07	14.07	14.07	264.00
17:50	13.91	13.91	13.91	13.91	3,649.00
18:00	13.865	13.865	13.865	13.865	3,637.00
18:10	13.77	13.77	13.77	13.77	6,991.00
18:20	13.95	13.95	13.95	13.95	3,544.00
18:30	13.91	13.91	13.91	13.91	2,937.00
18:40	13.91	13.91	13.91	13.91	3,893.00
18:50	13.98	13.98	13.98	13.98	874.00
19:00	13.96	13.96	13.96	13.96	1,263.00
19:10	14.05	14.05	14.05	14.05	1,248.00
19:20	14.05	14.05	14.05	14.05	917.00
19:30	14.07	14.07	14.07	14.07	873.00
19:40	13.975	13.975	13.975	13.975	2,562.00
19:50	14.01	14.01	14.01	14.01	399.00
20:00	13.97	13.97	13.97	13.97	796.00
20:10	13.94	13.94	13.94	13.94	839.00
20:20	13.94	13.94	13.94	13.94	981.00
20:30	13.94	13.94	13.94	13.94	266.00
20:40	14.02	14.02	14.02	14.02	1,467.00
20:50	14.02	14.02	14.02	14.02	1,684.00
21:00	13.97	13.97	13.97	13.97	575.00
21:10	13.975	13.975	13.975	13.975	2,471.00
21:20	13.98	13.98	13.98	13.98	1,089.00
21:30	13.95	13.95	13.95	13.95	1,154.00
21:40	13.965	13.965	13.965	13.965	814.00
21:50	13.995	13.995	13.995	13.995	776.00
22:00	13.97	13.97	13.97	13.97	866.00
22:10	13.98	13.98	13.98	13.98	1,027.00
22:20	13.96	13.96	13.96	13.96	1,347.00
22:30	13.97	13.97	13.97	13.97	528.00
22:40	13.94	13.94	13.94	13.94	3,065.00
22:50	13.98	13.98	13.98	13.98	2,336.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.04.2026 17:00	13.64	13.58	13.59	13.58	129.00
10.04.2026 17:30	13.565	13.275	13.55	13.285	3,938.00
10.04.2026 18:00	13.31	13.15	13.255	13.2275	9,709.00
10.04.2026 18:30	13.1366	13.1366	13.1366	13.1366	405.00
10.04.2026 19:00	13.26	13.14	13.14	13.26	2,563.00
10.04.2026 19:30	13.26	12.9906	13.26	12.9906	15,713.00
10.04.2026 20:00	13.15	12.94	12.995	13.12	17,228.00
10.04.2026 20:30	13.22	13.095	13.17	13.22	30,243.00
10.04.2026 21:00	13.195	13.17	13.195	13.19	4,551.00
10.04.2026 21:30	13.21	13.13	13.2	13.13	6,500.00
10.04.2026 22:00	13.22	13.1301	13.1375	13.22	8,719.00
10.04.2026 22:30	13.26	13.17	13.26	13.17	22,127.00
13.04.2026 16:30	13.35	12.86	13.105	13.24	363.00
13.04.2026 17:00	13.45	13.36	13.45	13.42	735.00
13.04.2026 17:30	13.44	13.375	13.39	13.44	1,594.00
13.04.2026 18:00	13.43	13.405	13.43	13.425	1,268.00
13.04.2026 18:30	13.55	13.455	13.455	13.55	2,475.00
13.04.2026 19:00	13.66	13.525	13.53	13.66	4,438.00
13.04.2026 19:30	13.69	13.61	13.64	13.61	3,026.00
13.04.2026 20:00	13.67	13.59	13.63	13.61	8,209.00
13.04.2026 20:30	13.66	13.58	13.6	13.63	8,797.00
13.04.2026 21:00	13.64	13.58	13.58	13.6	7,642.00
13.04.2026 21:30	13.72	13.61	13.67	13.7	13,502.00
13.04.2026 22:00	13.695	13.535	13.695	13.585	19,167.00
13.04.2026 22:30	13.65	13.51	13.575	13.51	36,555.00
14.04.2026 16:30	13.66	13.485	13.5	13.485	72.00
14.04.2026 17:00	13.56	13.485	13.55	13.546	1,060.00
14.04.2026 17:30	13.55	13.42	13.55	13.42	829.00
14.04.2026 18:00	13.42	13.355	13.42	13.355	1,629.00
14.04.2026 18:30	13.435	13.385	13.39	13.395	3,024.00
14.04.2026 19:00	13.44	13.39	13.39	13.43	2,919.00
14.04.2026 19:30	13.59	13.42	13.46	13.55	9,454.00
14.04.2026 20:00	13.58	13.4901	13.58	13.515	8,458.00
14.04.2026 20:30	13.6	13.485	13.505	13.56	9,191.00
14.04.2026 21:00	13.575	13.46	13.56	13.5193	11,987.00
14.04.2026 21:30	13.5	13.4301	13.495	13.4301	11,804.00
14.04.2026 22:00	13.465	13.42	13.465	13.42	8,332.00
14.04.2026 22:30	13.45	13.36	13.425	13.45	35,384.00
15.04.2026 16:30	14.01	13.425	13.525	13.92	331.00
15.04.2026 17:00	13.935	13.88	13.89	13.88	1,139.00
15.04.2026 17:30	13.89	13.845	13.875	13.89	1,232.00
15.04.2026 18:00	14.005	13.95	13.96	14	2,198.00
15.04.2026 18:30	13.99	13.94	13.99	13.94	2,535.00
15.04.2026 19:00	14	13.91	13.9201	13.96	6,070.00
15.04.2026 19:30	14	13.96	13.96	13.9788	2,728.00
15.04.2026 20:00	14.005	13.95	14.005	13.95	3,481.00
15.04.2026 20:30	13.975	13.93	13.96	13.93	3,669.00
15.04.2026 21:00	14.005	13.93	13.93	14	9,228.00
15.04.2026 21:30	14.005	13.985	14	14	9,255.00
15.04.2026 22:00	14	13.91	14	13.91	11,934.00
15.04.2026 22:30	14	13.949	13.95	13.99	25,673.00
16.04.2026 16:30	14.38	14.02	14.02	14.105	420.00
16.04.2026 17:00	14.1	13.975	13.975	13.99	700.00
16.04.2026 17:30	14.07	13.83	14.07	13.83	4,338.00
16.04.2026 18:00	13.99	13.77	13.83	13.88	11,183.00
16.04.2026 18:30	14	13.88	13.88	13.93	5,128.00
16.04.2026 19:00	14.08	13.97	13.97	14.01	7,404.00
16.04.2026 19:30	14.02	13.97	14.01	13.97	5,184.00
16.04.2026 20:00	13.98	13.94	13.97	13.98	3,045.00
16.04.2026 20:30	14.02	13.955	13.98	13.97	9,150.00
16.04.2026 21:00	13.985	13.95	13.975	13.95	5,782.00
16.04.2026 21:30	13.995	13.95	13.955	13.95	5,320.00
16.04.2026 22:00	14	13.96	13.965	13.99	8,018.00
16.04.2026 22:30	14	13.94	13.97	13.97	21,000.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2025	15.20	14.52	14.96	14.76	273,152.00
10.09.2025	14.89	14.39	14.69	14.46	484,313.00
11.09.2025	15.53	14.45	14.51	15.03	1,264,786.00
12.09.2025	14.99	14.16	14.88	14.83	736,459.00
15.09.2025	15.03	14.28	14.95	14.64	358,721.00
16.09.2025	14.85	14.34	14.73	14.36	562,253.00
17.09.2025	14.61	14.01	14.43	14.02	587,573.00
18.09.2025	14.30	13.76	13.97	13.76	240,003.00
19.09.2025	13.98	13.47	13.76	13.55	1,588,886.00
22.09.2025	13.97	13.35	13.52	13.97	302,470.00
23.09.2025	14.02	13.56	13.90	13.88	157,883.00
24.09.2025	14.02	13.56	13.81	13.83	139,123.00
25.09.2025	13.81	13.01	13.81	13.30	381,917.00
26.09.2025	13.76	13.29	13.44	13.76	194,403.00
29.09.2025	13.91	13.49	13.70	13.70	324,216.00
30.09.2025	13.74	12.05	13.74	12.56	900,413.00
01.10.2025	12.74	12.07	12.56	12.08	724,739.00
02.10.2025	12.04	11.17	12.04	11.69	672,623.00
03.10.2025	12.50	11.72	11.82	11.98	501,748.00
06.10.2025	12.17	11.46	12.11	11.70	338,593.00
07.10.2025	11.81	11.35	11.58	11.80	250,973.00
08.10.2025	12.56	11.83	11.95	12.49	296,393.00
09.10.2025	12.78	12.40	12.47	12.46	197,759.00
10.10.2025	12.47	12.03	12.43	12.07	199,829.00
13.10.2025	12.45	11.90	12.16	12.29	162,026.00
14.10.2025	12.69	12.14	12.24	12.61	194,007.00
15.10.2025	12.84	12.15	12.62	12.43	323,455.00
16.10.2025	12.57	12.15	12.42	12.47	117,463.00
17.10.2025	12.69	12.23	12.46	12.51	234,943.00
20.10.2025	13.07	12.45	12.70	12.97	317,524.00
21.10.2025	13.15	12.82	12.97	13.04	141,903.00
22.10.2025	13.06	12.53	13.01	12.79	116,240.00
23.10.2025	12.99	12.33	12.90	12.61	198,759.00
24.10.2025	12.97	12.63	12.85	12.70	100,642.00
27.10.2025	12.82	12.47	12.78	12.67	128,338.00
28.10.2025	12.70	12.23	12.40	12.39	70,974.00
29.10.2025	12.28	10.97	12.28	11.19	434,096.00
30.10.2025	11.35	10.76	11.16	10.87	318,814.00
31.10.2025	11.20	10.75	10.85	11.17	255,379.00
03.11.2025	11.23	10.74	10.99	10.90	179,654.00
04.11.2025	11.05	10.78	10.91	10.90	164,627.00
05.11.2025	11.07	10.85	10.90	10.91	95,185.00
06.11.2025	11.30	10.69	10.90	11.24	187,415.00
07.11.2025	11.63	11.07	11.20	11.35	308,665.00
10.11.2025	11.41	10.98	11.33	11.05	180,110.00
11.11.2025	11.43	10.93	10.95	11.42	201,681.00
12.11.2025	14.14	12.60	12.91	14.09	1,079,647.00
13.11.2025	15.03	13.50	13.89	14.99	603,756.00
14.11.2025	16.56	14.62	15.01	15.73	1,014,325.00
17.11.2025	15.88	15.04	15.58	15.28	331,349.00
18.11.2025	16.35	14.99	15.21	16.25	365,374.00
19.11.2025	17.10	16.35	16.50	16.89	462,453.00
20.11.2025	16.96	16.29	16.87	16.61	281,687.00
21.11.2025	17.00	16.29	16.57	16.60	268,394.00
24.11.2025	17.17	16.39	16.54	16.94	296,106.00
25.11.2025	18.00	16.83	16.92	17.99	328,664.00
26.11.2025	17.97	17.03	17.91	17.13	272,631.00
28.11.2025	17.63	16.88	17.17	17.56	132,847.00
01.12.2025	17.56	16.95	17.19	17.29	107,785.00
02.12.2025	17.48	16.93	17.28	17.02	162,282.00
03.12.2025	17.80	16.95	17.21	17.27	173,528.00
04.12.2025	17.18	16.25	17.18	17.02	506,156.00
05.12.2025	17.16	16.67	16.97	16.82	151,139.00
08.12.2025	17.30	16.34	16.66	16.66	159,231.00
09.12.2025	17.07	16.63	16.71	16.74	148,983.00
10.12.2025	17.29	16.50	16.70	16.92	185,728.00
11.12.2025	17.51	16.76	16.93	17.19	257,928.00
12.12.2025	17.46	16.96	17.11	17.15	277,604.00
15.12.2025	17.41	16.86	17.26	17.28	213,186.00
16.12.2025	17.77	17.06	17.38	17.08	365,894.00
17.12.2025	17.34	16.54	17.07	16.65	204,420.00
18.12.2025	17.48	16.90	16.92	17.26	198,304.00
19.12.2025	17.40	16.97	17.15	17.15	598,105.00
22.12.2025	17.41	16.78	17.00	17.28	218,082.00
23.12.2025	17.40	17.03	17.18	17.36	159,541.00
24.12.2025	17.48	17.07	17.31	17.12	72,038.00
26.12.2025	17.23	16.84	17.03	16.98	162,450.00
29.12.2025	17.32	16.62	16.88	16.76	218,398.00
30.12.2025	17.02	16.36	16.97	16.51	212,872.00
31.12.2025	16.74	16.38	16.51	16.51	207,266.00
02.01.2026	16.66	15.87	16.29	16.36	524,246.00
05.01.2026	16.96	16.23	16.26	16.68	609,909.00
06.01.2026	16.09	14.45	15.66	14.84	656,180.00
07.01.2026	15.14	14.59	15.01	14.61	483,510.00
08.01.2026	15.19	14.21	14.75	15.02	241,043.00
09.01.2026	16.00	14.94	15.05	15.89	264,757.00
12.01.2026	16.21	15.55	15.72	15.82	225,212.00
13.01.2026	15.82	15.33	15.66	15.37	215,739.00
14.01.2026	15.44	14.84	15.30	15.06	500,758.00
15.01.2026	15.46	14.74	15.12	14.81	246,880.00
16.01.2026	15.10	14.35	14.82	14.48	367,940.00
20.01.2026	14.53	13.99	14.36	14.00	187,072.00
21.01.2026	14.71	13.74	14.05	14.58	336,334.00
22.01.2026	15.59	14.77	14.77	15.11	393,224.00
23.01.2026	15.69	14.72	14.95	15.14	464,528.00
26.01.2026	15.14	14.58	15.06	14.90	135,599.00
27.01.2026	15.02	14.65	14.82	14.83	148,300.00
28.01.2026	15.20	14.59	14.94	14.60	136,520.00
29.01.2026	14.92	14.41	14.59	14.82	230,382.00
30.01.2026	14.84	14.46	14.81	14.78	152,200.00
02.02.2026	15.07	14.58	14.77	14.60	179,297.00
03.02.2026	14.50	12.98	14.56	13.05	508,711.00
04.02.2026	13.20	12.30	13.13	12.55	352,504.00
05.02.2026	12.71	12.03	12.68	12.11	153,835.00
06.02.2026	12.78	12.04	12.28	12.64	290,855.00
09.02.2026	12.89	12.02	12.41	12.73	325,506.00
10.02.2026	13.33	12.71	12.88	12.98	258,338.00
11.02.2026	12.90	12.09	12.66	12.33	676,280.00
12.02.2026	15.90	14.24	14.95	14.30	2,283,715.00
13.02.2026	14.84	13.69	14.61	13.69	365,216.00
17.02.2026	14.20	13.34	14.02	13.85	559,333.00
18.02.2026	14.10	13.40	14.00	13.56	124,368.00
19.02.2026	13.72	13.27	13.59	13.28	163,322.00
20.02.2026	14.36	13.66	13.98	13.72	274,376.00
23.02.2026	13.48	12.97	13.53	13.11	194,330.00
24.02.2026	13.56	13.01	13.31	13.25	155,978.00
25.02.2026	13.29	12.88	13.03	13.14	153,565.00
26.02.2026	13.60	12.73	13.16	13.53	152,109.00
27.02.2026	14.06	13.16	13.46	14.01	254,506.00
02.03.2026	14.35	13.63	13.66	14.07	228,379.00
03.03.2026	14.35	13.77	13.89	14.30	204,760.00
04.03.2026	14.84	14.06	14.22	14.18	480,106.00
05.03.2026	14.67	13.97	14.10	14.33	318,967.00
06.03.2026	14.32	13.94	14.29	14.22	96,407.00
09.03.2026	14.19	13.84	14.09	13.96	177,881.00
10.03.2026	14.23	13.36	13.84	14.13	159,787.00
11.03.2026	14.30	13.73	14.06	14.07	99,305.00
12.03.2026	14.18	13.81	14.06	13.84	112,674.00
13.03.2026	14.32	13.55	14.07	13.59	172,464.00
16.03.2026	13.82	13.39	13.95	13.62	103,297.00
17.03.2026	14.14	13.62	13.90	13.68	126,123.00
18.03.2026	13.65	13.09	13.60	13.53	181,875.00
19.03.2026	13.94	13.44	13.61	13.56	110,966.00
20.03.2026	13.46	13.04	13.46	13.29	294,817.00
23.03.2026	13.94	13.44	13.45	13.93	87,549.00
24.03.2026	13.95	13.63	13.53	13.69	89,714.00
25.03.2026	14.07	13.38	13.80	13.62	132,816.00
26.03.2026	14.00	13.45	13.46	13.47	267,743.00
27.03.2026	13.37	12.86	13.25	13.05	84,514.00
30.03.2026	13.30	12.86	12.99	13.26	178,472.00
31.03.2026	13.90	13.29	13.49	13.71	148,356.00
01.04.2026	14.15	13.35	13.84	13.76	448,488.00
02.04.2026	13.87	13.15	13.60	13.73	87,943.00
06.04.2026	14.07	13.69	13.78	13.99	67,540.00
07.04.2026	13.96	13.46	13.84	13.48	61,972.00
08.04.2026	14.08	13.52	14.00	13.62	161,997.00
09.04.2026	13.78	13.05	13.53	13.75	116,767.00
10.04.2026	13.71	12.94	13.65	13.19	97,338.00
13.04.2026	13.72	12.86	13.14	13.47	171,184.00
14.04.2026	13.66	13.35	13.66	13.46	99,332.00
15.04.2026	14.02	13.43	13.52	14.00	87,882.00
16.04.2026	14.38	13.77	14.02	13.98	85,426.00

צרו איתנו קשר *5988