גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 20:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקורמיק

McCormick

מניה MKC 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	52.755	52.755	52.755	52.755	0.00
16:50	52.385	52.385	52.385	52.385	13,797.00
17:00	52.4699	52.4699	52.4699	52.4699	18,990.00
17:10	52.5778	52.5778	52.5778	52.5778	11,772.00
17:20	52.505	52.505	52.505	52.505	29,539.00
17:30	52.5	52.5	52.5	52.5	24,829.00
17:40	52.57	52.57	52.57	52.57	12,231.00
17:50	52.805	52.805	52.805	52.805	10,029.00
18:00	52.65	52.65	52.65	52.65	10,736.00
18:10	52.71	52.71	52.71	52.71	12,826.00
18:20	52.745	52.745	52.745	52.745	9,858.00
18:30	52.575	52.575	52.575	52.575	14,325.00
18:40	52.59	52.59	52.59	52.59	10,636.00
18:50	52.65	52.65	52.65	52.65	17,848.00
19:00	52.765	52.765	52.765	52.765	8,744.00
19:10	52.8	52.8	52.8	52.8	9,331.00
19:20	52.895	52.895	52.895	52.895	13,595.00
19:30	52.81	52.81	52.81	52.81	13,580.00
19:40	52.865	52.865	52.865	52.865	8,997.00
19:50	52.84	52.84	52.84	52.84	11,626.00
20:00	52.785	52.785	52.785	52.785	8,576.00
20:10	52.665	52.665	52.665	52.665	9,135.00
20:20	52.655	52.655	52.655	52.655	7,039.00
20:30	52.55	52.55	52.55	52.55	11,351.00
20:40	52.575	52.575	52.575	52.575	11,465.00
20:50	52.635	52.635	52.635	52.635	14,539.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
07.08.2026 17:00	53.07	52.535	52.535	52.95	133,265.00
07.08.2026 17:30	53.3	52.9201	52.95	53.08	251,757.00
07.08.2026 18:00	53.02	52.7764	53.02	52.835	271,033.00
07.08.2026 18:30	52.94	52.835	52.86	52.86	332,822.00
07.08.2026 19:00	53.02	52.81	52.84	52.94	419,063.00
07.08.2026 19:30	52.99	52.885	52.98	52.97	391,003.00
07.08.2026 20:00	53.105	52.98	53.0132	53.07	456,442.00
07.08.2026 20:30	53.15	53.05	53.1	53.11	626,139.00
07.08.2026 21:00	53.175	53.05	53.095	53.07	685,975.00
07.08.2026 21:30	53.065	52.91	53.04	53.035	963,037.00
07.08.2026 22:00	53.06	52.865	53.01	52.97	1,104,043.00
07.08.2026 22:30	53.09	52.86	52.98	52.95	1,450,355.00
10.08.2026 16:30	53.655	52.64	52.64	53.19	123,343.00
10.08.2026 17:00	53.2999	52.905	53.21	53.19	380,168.00
10.08.2026 17:30	53.225	53.225	53.225	53.225	280,311.00
10.08.2026 18:00	53.225	53.15	53.165	53.22	514,218.00
10.08.2026 18:30	53.26	53.12	53.26	53.24	935,045.00
10.08.2026 19:00	53.31	53.0399	53.255	53.14	890,148.00
10.08.2026 19:30	53.24	53.1075	53.18	53.23	1,089,847.00
10.08.2026 20:00	53.24	52.98	53.22	53.07	1,479,918.00
10.08.2026 20:30	53.06	52.942	53.02	52.955	1,249,385.00
10.08.2026 21:00	52.99	52.79	52.9678	52.79	1,763,647.00
10.08.2026 21:30	52.8	52.625	52.8	52.625	2,186,951.00
10.08.2026 22:00	52.73	52.57	52.62	52.65	2,324,533.00
10.08.2026 22:30	53.1	52.615	52.63	53.1	2,601,467.00
11.08.2026 16:30	52.83	52.24	52.38	52.46	49,369.00
11.08.2026 17:00	52.59	52.32	52.53	52.585	234,648.00
11.08.2026 17:30	52.825	52.485	52.54	52.6	293,835.00
11.08.2026 18:00	52.79	52.56	52.7	52.57	436,599.00
11.08.2026 18:30	52.775	52.545	52.58	52.77	523,427.00
11.08.2026 19:00	52.9	52.775	52.78	52.835	590,580.00
11.08.2026 19:30	52.9	52.655	52.835	52.655	645,062.00
11.08.2026 20:00	52.675	52.53	52.625	52.565	614,759.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2025	69.77	68.42	69.35	69.09	2,359,060.00
13.08.2025	70.86	68.42	68.88	70.62	2,932,180.00
14.08.2025	70.43	69.57	70.43	70.19	1,958,663.00
15.08.2025	70.47	69.57	70.47	69.70	1,709,823.00
18.08.2025	69.77	68.23	69.70	68.41	3,046,128.00
19.08.2025	69.81	68.56	68.92	69.05	2,304,391.00
20.08.2025	70.97	69.22	70.70	69.88	2,446,046.00
21.08.2025	71.19	69.78	69.78	71.07	3,216,526.00
22.08.2025	72.58	71.21	71.79	72.26	3,145,883.00
25.08.2025	71.90	70.41	71.90	70.56	2,116,168.00
26.08.2025	70.97	70.08	70.46	70.33	2,856,245.00
27.08.2025	70.74	69.80	70.11	70.68	1,941,898.00
28.08.2025	70.76	68.68	70.68	69.86	3,420,119.00
29.08.2025	70.70	69.72	69.99	70.37	2,462,330.00
02.09.2025	70.85	68.38	70.38	68.80	2,464,973.00
03.09.2025	69.90	68.55	68.94	69.84	1,795,818.00
04.09.2025	70.58	69.78	70.19	70.13	1,724,225.00
05.09.2025	71.63	70.20	70.27	70.91	2,533,246.00
08.09.2025	70.52	69.51	70.50	70.15	2,446,275.00
09.09.2025	70.25	69.51	69.89	69.63	1,591,738.00
10.09.2025	69.40	67.71	69.22	68.58	2,424,671.00
11.09.2025	70.21	68.57	68.94	69.81	2,007,930.00
12.09.2025	69.89	68.63	69.45	68.95	1,795,660.00
15.09.2025	69.54	65.95	69.34	65.95	2,407,455.00
16.09.2025	67.64	66.10	66.11	67.11	2,273,575.00
17.09.2025	67.70	66.59	67.05	66.81	1,538,297.00
18.09.2025	66.84	65.96	66.49	66.54	588,410.00
19.09.2025	66.70	65.47	66.46	65.49	879,803.00
22.09.2025	65.13	64.54	65.11	64.62	816,570.00
23.09.2025	65.03	63.66	64.69	64.30	1,703,141.00
24.09.2025	65.14	64.28	64.30	64.90	1,071,165.00
25.09.2025	66.00	64.54	65.54	64.65	1,994,329.00
26.09.2025	65.71	64.65	64.93	65.71	1,145,132.00
29.09.2025	66.84	64.90	65.44	66.80	1,792,818.00
30.09.2025	67.28	66.29	66.43	66.91	1,842,898.00
01.10.2025	68.04	66.78	66.90	67.78	1,390,012.00
02.10.2025	68.21	67.10	67.16	68.12	1,597,897.00
03.10.2025	69.01	67.94	67.97	68.94	2,299,618.00
06.10.2025	69.09	67.92	68.75	68.32	2,946,779.00
07.10.2025	69.13	65.60	67.69	65.63	3,056,842.00
08.10.2025	66.24	64.71	65.10	65.82	2,091,371.00
09.10.2025	66.39	65.40	65.59	66.11	1,170,346.00
10.10.2025	67.08	66.10	66.38	66.67	1,455,052.00
13.10.2025	66.70	65.32	66.42	65.36	1,114,161.00
14.10.2025	65.88	64.09	64.65	65.81	1,240,555.00
15.10.2025	66.17	64.83	65.45	65.27	903,817.00
16.10.2025	66.91	65.40	65.49	66.59	1,076,696.00
17.10.2025	67.60	66.35	66.99	67.54	942,356.00
20.10.2025	67.91	67.33	67.67	67.78	843,602.00
21.10.2025	67.81	66.85	67.66	66.91	977,029.00
22.10.2025	68.94	67.00	67.00	68.57	1,563,705.00
23.10.2025	68.56	66.96	68.40	67.38	919,932.00
24.10.2025	67.90	66.81	67.28	66.85	713,898.00
27.10.2025	67.22	66.28	66.82	67.13	737,631.00
28.10.2025	66.77	65.90	66.61	66.01	1,199,488.00
29.10.2025	65.44	63.64	65.39	63.84	1,447,530.00
30.10.2025	64.79	63.71	63.76	64.09	1,190,351.00
31.10.2025	64.48	63.15	63.47	64.17	1,583,461.00
03.11.2025	64.49	63.19	63.53	63.84	1,032,524.00
04.11.2025	64.16	63.42	63.76	64.02	852,532.00
05.11.2025	65.36	63.56	64.02	64.58	1,030,471.00
06.11.2025	64.88	63.44	64.29	64.05	1,025,112.00
07.11.2025	65.57	64.11	64.17	65.04	819,596.00
10.11.2025	65.27	64.25	65.27	64.31	719,484.00
11.11.2025	65.86	64.62	64.80	65.71	1,856,853.00
12.11.2025	66.37	65.55	65.98	65.89	1,066,334.00
13.11.2025	66.74	65.56	65.62	66.09	1,267,920.00
14.11.2025	66.63	65.07	66.48	65.33	1,005,717.00
17.11.2025	66.32	64.20	65.69	64.58	1,495,459.00
18.11.2025	65.22	64.15	64.64	65.10	2,242,867.00
19.11.2025	67.13	65.36	65.37	66.76	1,481,490.00
20.11.2025	67.67	66.50	66.80	67.48	1,126,771.00
21.11.2025	68.88	67.64	67.72	68.16	1,394,155.00
24.11.2025	67.98	66.92	67.54	66.92	1,840,180.00
25.11.2025	68.13	66.64	67.06	67.12	980,891.00
26.11.2025	67.61	66.80	67.18	67.31	803,859.00
28.11.2025	67.71	66.90	67.27	67.46	324,782.00
01.12.2025	67.21	66.16	67.12	66.38	1,355,770.00
02.12.2025	66.25	65.07	66.01	65.45	1,133,392.00
03.12.2025	66.06	64.04	65.76	64.12	997,784.00
04.12.2025	64.64	63.14	64.35	63.43	855,406.00
05.12.2025	63.86	63.13	63.34	63.32	1,107,700.00
08.12.2025	63.74	62.64	63.11	63.61	812,440.00
09.12.2025	64.25	62.90	63.85	63.49	755,129.00
10.12.2025	64.34	63.33	63.52	64.31	777,215.00
11.12.2025	66.50	64.36	64.64	65.97	1,417,318.00
12.12.2025	67.10	66.10	65.78	66.81	1,558,670.00
15.12.2025	68.67	67.57	67.88	68.45	1,329,575.00
16.12.2025	68.97	67.67	68.61	68.29	1,454,582.00
17.12.2025	69.46	68.45	68.37	68.65	2,389,475.00
18.12.2025	69.16	68.34	68.54	68.47	2,786,232.00
19.12.2025	69.14	68.01	68.25	68.58	1,439,697.00
22.12.2025	68.95	67.82	67.93	68.95	1,107,297.00
23.12.2025	69.17	68.21	68.69	68.90	1,095,033.00
24.12.2025	69.07	68.14	68.89	68.82	395,316.00
26.12.2025	69.19	68.51	68.60	68.92	569,133.00
29.12.2025	69.22	68.39	68.59	69.14	1,141,524.00
30.12.2025	69.75	68.40	68.81	68.50	961,206.00
31.12.2025	68.77	68.08	68.20	68.11	645,478.00
02.01.2026	68.38	67.12	68.37	67.28	998,953.00
05.01.2026	67.10	65.35	66.82	65.69	1,786,850.00
06.01.2026	66.56	65.00	65.31	66.34	1,384,861.00
07.01.2026	66.83	64.92	66.43	65.38	1,570,339.00
08.01.2026	67.52	65.10	65.34	67.12	817,592.00
09.01.2026	68.31	66.74	67.40	67.70	1,445,727.00
12.01.2026	67.64	66.30	67.40	66.85	1,247,735.00
13.01.2026	67.64	66.40	66.79	67.40	2,094,927.00
14.01.2026	68.62	67.30	67.19	68.55	2,313,848.00
15.01.2026	68.78	67.78	68.34	68.70	1,155,186.00
16.01.2026	68.35	66.92	68.23	67.00	1,721,246.00
20.01.2026	67.96	66.54	66.96	67.82	2,416,256.00
21.01.2026	67.58	65.72	67.51	66.55	3,421,247.00
22.01.2026	65.62	60.60	62.76	61.22	10,336,020.00
23.01.2026	61.68	59.62	61.04	60.76	3,216,298.00
26.01.2026	61.80	60.78	61.15	60.97	2,259,685.00
27.01.2026	63.43	60.53	60.71	63.42	2,976,453.00
28.01.2026	63.62	61.45	63.31	61.85	2,060,972.00
29.01.2026	62.31	61.15	62.00	61.33	1,203,730.00
30.01.2026	61.93	60.80	61.19	61.83	2,783,744.00
02.02.2026	62.00	60.74	61.82	61.10	2,122,948.00
03.02.2026	63.35	60.15	60.18	63.28	2,199,034.00
04.02.2026	66.59	63.83	63.89	66.56	2,429,988.00
05.02.2026	67.34	65.80	67.00	66.95	2,126,475.00
06.02.2026	68.36	66.60	66.84	67.43	1,529,205.00
09.02.2026	68.24	66.67	67.46	67.82	1,008,748.00
10.02.2026	69.06	67.58	67.84	68.95	1,359,338.00
11.02.2026	70.59	68.31	68.78	70.53	1,448,354.00
12.02.2026	72.14	70.16	70.61	71.64	2,044,840.00
13.02.2026	72.41	70.81	71.75	71.49	1,829,767.00
17.02.2026	71.79	67.77	71.61	69.22	1,947,942.00
18.02.2026	70.26	69.36	69.50	69.99	1,336,013.00
19.02.2026	70.68	68.41	70.32	68.49	1,710,650.00
20.02.2026	69.40	68.20	68.74	68.47	1,108,626.00
23.02.2026	69.91	67.72	67.80	69.52	1,334,228.00
24.02.2026	70.48	69.37	69.91	69.99	686,005.00
25.02.2026	70.00	68.26	69.87	69.02	1,022,517.00
26.02.2026	70.13	68.57	69.36	69.24	849,427.00
27.02.2026	71.32	69.22	69.58	71.07	1,524,331.00
02.03.2026	70.75	68.84	70.75	69.87	884,456.00
03.03.2026	69.90	67.47	69.68	67.68	1,550,859.00
04.03.2026	67.89	65.33	67.55	65.71	1,357,899.00
05.03.2026	65.83	64.66	65.02	65.29	879,191.00
06.03.2026	65.54	63.71	65.19	64.86	783,095.00
09.03.2026	64.81	63.50	64.28	64.18	969,028.00
10.03.2026	64.44	62.88	63.56	63.41	1,067,916.00
11.03.2026	63.03	59.82	62.50	59.94	2,018,370.00
12.03.2026	59.94	57.29	59.40	57.32	2,412,607.00
13.03.2026	59.04	57.92	58.13	58.29	1,614,101.00
16.03.2026	58.70	56.68	58.49	57.71	1,744,462.00
17.03.2026	58.00	56.99	57.88	57.09	1,173,875.00
18.03.2026	56.88	55.04	56.80	55.06	1,252,268.00
19.03.2026	55.31	53.59	55.23	54.06	1,964,525.00
20.03.2026	54.30	52.63	54.14	53.23	5,661,736.00
23.03.2026	54.35	53.00	54.03	53.25	1,993,120.00
24.03.2026	53.74	51.80	52.70	52.11	1,671,933.00
25.03.2026	52.79	51.29	52.39	52.77	1,905,931.00
26.03.2026	53.26	51.49	52.49	51.59	1,795,603.00
27.03.2026	54.03	51.57	51.72	53.05	2,204,685.00
30.03.2026	54.01	52.50	53.16	53.69	2,691,978.00
31.03.2026	52.25	48.31	50.29	50.44	5,334,221.00
01.04.2026	50.98	48.05	50.33	48.39	4,870,446.00
02.04.2026	48.85	47.52	48.13	48.83	2,428,519.00
06.04.2026	51.09	48.65	48.90	50.79	2,445,205.00
07.04.2026	51.50	50.51	50.97	51.00	1,864,292.00
08.04.2026	51.98	50.40	51.51	50.52	2,735,343.00
09.04.2026	51.62	49.65	50.29	51.43	3,014,913.00
10.04.2026	53.91	51.57	51.70	53.71	3,137,680.00
13.04.2026	54.71	52.84	53.68	54.10	2,729,995.00
14.04.2026	54.70	53.18	53.81	53.85	2,078,413.00
15.04.2026	53.85	52.88	53.61	53.34	1,584,085.00
16.04.2026	53.92	52.63	53.49	53.27	1,929,463.00
17.04.2026	54.50	53.01	53.05	54.34	1,530,220.00
20.04.2026	53.69	52.28	53.64	52.85	2,980,184.00
21.04.2026	53.04	51.68	53.03	51.98	1,395,806.00
22.04.2026	52.59	51.22	52.04	51.48	1,394,731.00
23.04.2026	52.35	51.40	51.81	51.90	1,206,377.00
24.04.2026	52.53	51.30	51.96	51.53	964,978.00
27.04.2026	51.85	50.21	51.36	50.40	2,020,358.00
28.04.2026	51.81	50.63	51.37	51.14	1,575,140.00
29.04.2026	51.39	49.97	51.39	50.54	1,095,545.00
30.04.2026	51.15	50.03	50.68	50.84	1,601,872.00
01.05.2026	51.30	49.98	51.01	50.25	1,302,759.00
05.05.2026	49.13	47.30	47.76	48.50	1,414,601.00
06.05.2026	49.45	48.41	49.23	48.49	1,720,525.00
07.05.2026	48.60	47.70	48.01	47.91	1,982,627.00
08.05.2026	49.08	48.07	48.17	48.31	1,961,294.00
11.05.2026	48.93	46.82	48.69	47.08	1,684,325.00
12.05.2026	47.70	46.80	47.41	46.83	1,873,906.00
13.05.2026	46.49	44.82	46.37	45.59	2,040,625.00
14.05.2026	47.16	45.94	45.94	46.47	1,858,607.00
15.05.2026	47.05	45.75	47.12	46.34	1,461,225.00
18.05.2026	47.34	46.35	46.58	46.70	1,801,702.00
19.05.2026	47.77	46.16	46.83	47.27	1,297,780.00
20.05.2026	47.30	46.21	47.30	46.71	1,088,762.00
21.05.2026	47.21	45.74	46.25	46.95	1,243,158.00
22.05.2026	47.98	47.02	47.12	47.79	1,172,677.00
26.05.2026	47.69	46.38	47.56	46.84	1,708,305.00
27.05.2026	48.08	47.18	47.33	47.55	1,732,736.00
28.05.2026	47.59	46.76	47.30	46.83	1,465,194.00
29.05.2026	48.44	46.37	47.52	47.39	3,913,547.00
01.06.2026	47.37	46.20	47.36	46.58	1,410,918.00
02.06.2026	46.97	45.54	46.77	46.17	2,314,158.00
03.06.2026	47.08	45.85	45.94	46.31	2,007,863.00
04.06.2026	47.59	46.25	47.44	46.64	1,490,409.00
05.06.2026	47.90	46.51	47.03	47.27	1,498,183.00
08.06.2026	47.91	46.76	47.17	47.62	1,956,344.00
09.06.2026	49.49	47.51	47.61	48.60	1,965,891.00
10.06.2026	50.15	48.50	48.50	49.68	1,566,183.00
11.06.2026	49.87	48.99	49.58	49.24	1,620,395.00
12.06.2026	49.33	48.56	49.16	48.96	1,068,624.00
15.06.2026	48.94	47.45	48.62	47.89	1,409,619.00
16.06.2026	48.15	46.89	47.99	47.19	1,670,469.00
17.06.2026	47.58	45.86	46.97	46.50	2,150,178.00
18.06.2026	47.17	45.91	46.47	46.63	6,606,539.00
22.06.2026	47.04	45.72	46.50	45.74	2,962,727.00
23.06.2026	47.62	46.40	46.53	47.39	2,077,155.00
24.06.2026	48.64	47.22	48.10	47.57	4,082,340.00
25.06.2026	50.28	48.08	49.63	48.40	3,423,514.00
26.06.2026	51.16	48.75	49.00	51.06	2,712,263.00
29.06.2026	52.40	50.94	51.15	52.06	1,997,229.00
30.06.2026	51.78	49.89	51.57	50.41	1,578,093.00
01.07.2026	52.93	51.18	51.18	52.91	2,621,585.00
02.07.2026	53.88	52.55	53.55	53.48	2,122,015.00
06.07.2026	52.72	50.78	52.34	51.77	1,244,352.00
07.07.2026	53.88	52.22	53.12	52.22	1,475,877.00
08.07.2026	52.54	51.37	52.00	52.09	369,657.00
09.07.2026	51.57	50.13	50.85	51.52	1,386,966.00
10.07.2026	52.93	51.44	51.85	52.50	1,221,600.00
13.07.2026	54.06	53.05	53.31	53.74	1,927,726.00
14.07.2026	53.73	52.82	53.22	52.86	1,029,449.00
15.07.2026	52.69	50.56	52.49	50.92	1,659,519.00
16.07.2026	52.97	51.26	51.38	52.92	1,508,149.00
17.07.2026	54.08	51.45	53.35	51.71	1,998,321.00
20.07.2026	52.71	51.17	51.99	52.25	1,710,329.00
21.07.2026	52.60	51.51	51.62	52.36	1,144,838.00
22.07.2026	53.26	51.60	53.07	52.01	928,794.00
23.07.2026	51.59	49.69	51.46	50.20	1,540,867.00
24.07.2026	51.13	49.83	50.47	50.01	1,289,417.00
27.07.2026	51.46	50.44	50.77	50.60	1,949,886.00
28.07.2026	52.12	50.74	50.88	51.54	2,519,798.00
29.07.2026	53.13	50.95	51.34	52.00	2,268,864.00
30.07.2026	51.30	49.76	51.08	50.96	1,136,010.00
31.07.2026	51.75	50.47	50.43	50.90	2,153,984.00
03.08.2026	52.75	51.20	51.50	51.53	1,356,055.00
04.08.2026	52.20	50.49	51.22	52.09	988,482.00
05.08.2026	52.82	51.65	52.23	52.55	892,545.00
06.08.2026	53.16	51.71	52.90	52.28	835,246.00
07.08.2026	53.30	51.90	52.03	52.95	547,330.00
10.08.2026	53.68	52.57	52.63	53.13	991,666.00

צרו איתנו קשר *5988