גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:50

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מסקו

Masco

מניה MAS ניו-יורק USD

שער

67.545

שינוי

-1.90%

שינוי ב USD

-1.31

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	68.655	68.655	68.655	68.655	0.00
16:50	68.35	68.35	68.35	68.35	23,424.00
17:00	68.045	68.045	68.045	68.045	20,105.00
17:10	67.55	67.55	67.55	67.55	24,680.00
17:20	67.33	67.33	67.33	67.33	22,442.00
17:30	67.675	67.675	67.675	67.675	16,543.00
17:40	67.59	67.59	67.59	67.59	59,584.00
17:50	67.68	67.68	67.68	67.68	29,072.00
18:00	67.64	67.64	67.64	67.64	8,589.00
18:10	67.69	67.69	67.69	67.69	24,507.00
18:20	67.775	67.775	67.775	67.775	23,485.00
18:30	67.76	67.76	67.76	67.76	12,508.00
18:40	67.57	67.57	67.57	67.57	17,278.00
18:50	67.5	67.5	67.5	67.5	24,155.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.10.2025 17:00	71.53	71.03	71.295	71.53	159,601.00
03.10.2025 17:30	71.655	71.455	71.56	71.53	214,459.00
03.10.2025 18:00	71.53	70.72	71.5	70.72	405,284.00
03.10.2025 18:30	71.17	70.6	70.84	71.125	1,009,063.00
03.10.2025 19:00	71.12	70.875	71.12	70.945	983,376.00
03.10.2025 19:30	71.205	70.94	70.94	71.02	879,332.00
03.10.2025 20:00	71.075	70.876	71.005	71.01	854,402.00
03.10.2025 20:30	71.035	70.79	70.99	70.87	953,792.00
03.10.2025 21:00	70.92	70.75	70.865	70.835	961,531.00
03.10.2025 21:30	70.83	70.39	70.83	70.6	1,300,444.00
03.10.2025 22:00	70.63	70.44	70.63	70.58	1,731,132.00
03.10.2025 22:30	70.595	70.34	70.59	70.37	1,926,951.00
06.10.2025 16:30	70.42	69.34	70.42	69.36	15,946.00
06.10.2025 17:00	69.66	69.02	69.3422	69.625	109,306.00
06.10.2025 17:30	69.86	69.63	69.685	69.63	181,504.00
06.10.2025 18:00	69.695	69.37	69.68	69.38	371,155.00
06.10.2025 18:30	69.4925	69.23	69.36	69.24	628,495.00
06.10.2025 19:00	69.24	69.06	69.23	69.24	662,820.00
06.10.2025 19:30	69.23	68.95	69.19	69.09	867,197.00
06.10.2025 20:00	69.345	69	69.06	69.255	1,070,884.00
06.10.2025 20:30	69.41	69.2	69.27	69.4	887,008.00
06.10.2025 21:00	69.42	69.09	69.39	69.09	1,504,247.00
06.10.2025 21:30	69.24	68.98	69.12	68.98	1,868,366.00
06.10.2025 22:00	68.98	68.74	68.96	68.74	2,353,411.00
06.10.2025 22:30	68.9	68.575	68.72	68.795	2,533,036.00
07.10.2025 16:30	69.045	68.63	68.725	68.87	59,053.00
07.10.2025 17:00	68.935	68.515	68.81	68.515	160,101.00
07.10.2025 17:30	68.9	68.52	68.59	68.855	327,475.00
07.10.2025 18:00	68.935	68.66	68.85	68.74	652,979.00
07.10.2025 18:30	68.81	68.555	68.78	68.555	839,162.00
07.10.2025 19:00	68.695	68.46	68.54	68.593	809,657.00
07.10.2025 19:30	68.655	68.42	68.63	68.42	599,716.00
07.10.2025 20:00	68.53	68.34	68.42	68.53	959,726.00
07.10.2025 20:30	68.58	68.46	68.53	68.48	1,372,914.00
07.10.2025 21:00	68.58	68.37	68.46	68.555	1,432,339.00
07.10.2025 21:30	68.6	68.37	68.56	68.485	1,680,999.00
07.10.2025 22:00	68.52	68.39	68.5	68.41	2,004,051.00
07.10.2025 22:30	68.74	68.405	68.41	68.525	2,574,313.00
08.10.2025 16:30	68.99	68.01	68.99	68.47	21,275.00
08.10.2025 17:00	68.785	68.51	68.575	68.73	148,700.00
08.10.2025 17:30	68.755	68.39	68.745	68.595	139,376.00
08.10.2025 18:00	68.96	68.51	68.62	68.86	281,572.00
08.10.2025 18:30	68.87	68.64	68.87	68.735	337,711.00
08.10.2025 19:00	68.94	68.735	68.76	68.79	603,475.00
08.10.2025 19:30	68.98	68.79	68.79	68.95	602,838.00
08.10.2025 20:00	68.94	68.82	68.935	68.82	674,945.00
08.10.2025 20:30	68.86	68.695	68.82	68.695	1,095,457.00
08.10.2025 21:00	68.945	68.74	68.755	68.76	1,048,424.00
08.10.2025 21:30	68.81	68.67	68.78	68.73	963,014.00
08.10.2025 22:00	68.845	68.72	68.74	68.8	1,289,915.00
08.10.2025 22:30	68.9	68.77	68.77	68.83	1,681,902.00
09.10.2025 16:30	68.71	67.79	68.685	67.79	45,343.00
09.10.2025 17:00	67.685	67.2901	67.685	67.59	233,941.00
09.10.2025 17:30	67.825	67.57	67.61	67.67	372,523.00
09.10.2025 18:00	67.8773	67.6	67.675	67.63	510,312.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.10.2024	83.96	82.80	83.14	83.10	1,012,553.00
11.10.2024	83.89	82.89	82.96	83.49	823,017.00
14.10.2024	85.06	83.36	83.69	84.81	1,036,061.00
15.10.2024	86.70	85.02	85.26	85.13	1,264,779.00
16.10.2024	85.94	85.18	85.29	85.56	936,140.00
17.10.2024	85.86	85.00	85.00	85.46	1,554,112.00
18.10.2024	86.20	85.08	85.60	85.71	1,585,155.00
21.10.2024	85.89	83.96	85.85	84.19	1,303,018.00
22.10.2024	83.44	81.86	83.27	82.20	1,821,764.00
23.10.2024	82.92	81.66	82.12	81.95	1,267,911.00
24.10.2024	83.10	81.57	82.00	82.88	1,123,173.00
25.10.2024	82.89	81.18	82.89	81.26	1,567,509.00
28.10.2024	82.70	80.81	81.23	81.68	2,641,939.00
29.10.2024	82.43	79.40	80.80	81.30	3,675,997.00
30.10.2024	81.11	80.24	80.50	80.35	2,825,609.00
31.10.2024	81.02	79.64	80.00	79.91	1,441,664.00
04.11.2024	81.62	80.18	80.46	80.79	1,221,473.00
05.11.2024	81.79	80.06	80.14	81.78	891,605.00
06.11.2024	81.39	78.02	81.24	80.21	2,468,846.00
07.11.2024	80.95	79.62	80.28	80.24	1,443,834.00
11.11.2024	81.83	80.70	81.32	80.77	978,269.00
12.11.2024	80.84	78.99	80.52	79.02	1,654,823.00
13.11.2024	79.91	78.95	79.81	79.25	1,389,058.00
14.11.2024	79.58	78.59	78.82	79.19	1,977,140.00
15.11.2024	79.46	78.11	78.68	78.42	1,181,071.00
18.11.2024	78.24	76.77	77.79	77.08	2,355,640.00
19.11.2024	76.88	75.80	76.55	76.17	1,689,266.00
20.11.2024	77.19	76.30	76.63	77.01	1,369,453.00
21.11.2024	78.49	76.71	76.90	78.33	1,740,565.00
22.11.2024	79.43	78.42	78.80	79.01	1,169,911.00
25.11.2024	83.06	80.00	80.20	82.17	2,001,542.00
26.11.2024	81.75	79.86	81.01	80.71	1,435,920.00
27.11.2024	81.48	80.39	80.99	80.42	759,558.00
29.11.2024	81.20	80.35	80.78	80.56	684,524.00
02.12.2024	80.90	79.72	80.22	80.50	1,408,349.00
03.12.2024	81.17	80.17	80.88	80.76	1,155,939.00
04.12.2024	80.63	79.50	80.38	80.36	922,297.00
05.12.2024	80.92	80.21	80.38	80.39	1,244,802.00
06.12.2024	81.71	80.61	81.28	81.01	1,325,019.00
09.12.2024	82.01	80.75	81.11	81.24	1,799,624.00
10.12.2024	81.19	78.70	80.58	79.35	1,341,552.00
11.12.2024	80.20	78.87	80.10	79.35	1,543,340.00
12.12.2024	79.62	78.64	79.23	79.23	1,065,467.00
13.12.2024	79.37	78.36	78.79	78.76	834,675.00
16.12.2024	78.86	77.72	78.03	77.78	1,083,724.00
17.12.2024	78.04	76.28	77.00	76.58	1,402,330.00
18.12.2024	77.21	73.91	76.59	73.96	1,657,418.00
19.12.2024	74.39	72.63	73.39	72.69	1,710,894.00
20.12.2024	74.56	72.61	72.64	74.39	4,394,588.00
23.12.2024	74.43	73.65	73.91	73.88	1,227,503.00
24.12.2024	74.13	73.37	73.74	74.13	300,430.00
26.12.2024	73.98	73.10	73.50	73.81	688,369.00
27.12.2024	74.11	72.72	73.39	73.22	747,764.00
30.12.2024	72.96	71.76	72.96	72.52	801,302.00
31.12.2024	73.02	72.25	72.91	72.57	710,532.00
06.01.2025	73.84	72.35	72.35	73.10	1,334,435.00
07.01.2025	73.49	71.42	72.88	71.70	1,284,251.00
08.01.2025	72.50	71.01	71.65	72.48	1,078,056.00
10.01.2025	72.61	71.61	72.61	72.13	1,629,070.00
13.01.2025	73.59	71.81	71.95	73.56	1,130,299.00
14.01.2025	75.88	74.00	74.31	75.86	1,649,472.00
15.01.2025	78.50	76.84	78.02	77.09	1,687,542.00
16.01.2025	77.61	76.09	76.62	77.55	1,437,013.00
17.01.2025	78.61	77.72	78.21	78.20	1,659,219.00
21.01.2025	79.76	78.18	78.88	78.67	1,376,106.00
22.01.2025	78.69	77.95	78.27	78.59	1,183,597.00
23.01.2025	79.53	78.55	78.92	79.44	1,402,760.00
24.01.2025	80.13	79.05	79.43	79.25	1,205,260.00
27.01.2025	82.18	79.39	79.56	81.85	1,115,755.00
28.01.2025	81.78	80.08	81.51	80.40	1,490,572.00
29.01.2025	81.11	79.58	80.47	79.69	1,280,124.00
30.01.2025	81.45	79.84	80.20	81.10	1,152,497.00
31.01.2025	80.71	79.21	80.57	79.28	1,330,669.00
03.02.2025	77.68	76.05	77.61	77.65	263,807.00
04.02.2025	78.34	77.20	77.40	77.29	1,391,973.00
05.02.2025	78.06	76.79	78.06	77.91	705,285.00
06.02.2025	78.42	77.36	78.11	77.45	1,677,765.00
07.02.2025	77.72	76.46	77.22	77.25	1,828,661.00
10.02.2025	78.49	77.27	77.84	77.58	2,725,264.00
11.02.2025	78.94	77.17	78.04	78.65	2,376,972.00
12.02.2025	77.07	75.53	75.63	76.72	2,026,948.00
13.02.2025	77.35	76.77	77.35	77.38	672,290.00
14.02.2025	79.16	77.93	77.93	78.39	1,274,475.00
18.02.2025	78.70	77.14	78.70	77.30	1,070,247.00
19.02.2025	77.42	75.75	76.38	76.66	1,375,604.00
20.02.2025	76.81	75.96	76.34	76.28	997,683.00
21.02.2025	76.44	74.48	76.27	74.83	1,196,861.00
24.02.2025	75.19	73.99	74.82	74.05	1,689,202.00
25.02.2025	76.71	74.22	74.62	76.09	1,497,268.00
26.02.2025	76.71	75.84	76.20	76.03	1,505,476.00
27.02.2025	76.36	74.63	75.59	74.71	1,140,103.00
28.02.2025	75.59	74.08	75.01	75.18	1,796,238.00
03.03.2025	76.21	73.65	75.63	73.94	1,973,332.00
04.03.2025	74.09	71.94	73.02	72.50	2,259,918.00
05.03.2025	75.16	72.68	72.91	73.58	1,361,530.00
06.03.2025	74.56	72.62	73.44	74.15	1,687,143.00
07.03.2025	75.72	73.80	74.04	75.20	2,734,563.00
10.03.2025	76.36	73.77	75.00	73.91	1,975,810.00
11.03.2025	74.51	71.28	73.69	71.39	2,145,732.00
12.03.2025	72.03	70.46	71.43	71.13	1,522,445.00
13.03.2025	71.38	69.07	71.12	69.21	1,583,762.00
14.03.2025	70.42	69.22	70.15	70.31	2,231,595.00
17.03.2025	71.35	70.10	70.48	71.09	2,520,139.00
18.03.2025	71.42	70.36	70.87	70.68	2,017,130.00
19.03.2025	71.75	70.31	70.65	71.61	2,160,312.00
20.03.2025	71.67	70.34	71.00	70.41	2,666,589.00
21.03.2025	69.73	68.52	69.47	69.60	6,155,154.00
24.03.2025	71.23	69.93	70.37	70.78	2,181,963.00
25.03.2025	71.23	69.95	70.52	70.39	2,049,146.00
26.03.2025	71.17	69.89	70.34	70.41	1,612,016.00
27.03.2025	70.77	69.97	70.75	70.46	1,984,268.00
28.03.2025	70.89	68.46	70.89	68.67	1,103,787.00
31.03.2025	69.95	67.84	68.30	69.54	1,896,196.00
01.04.2025	69.99	68.58	69.59	69.84	1,530,356.00
02.04.2025	71.23	68.81	69.18	71.06	1,196,962.00
03.04.2025	67.85	63.12	67.81	64.15	4,439,012.00
04.04.2025	64.69	60.29	62.14	62.92	4,244,263.00
07.04.2025	64.04	59.83	61.20	60.96	3,253,907.00
08.04.2025	62.00	57.81	62.00	58.73	2,731,896.00
09.04.2025	64.39	57.27	58.00	63.77	4,300,103.00
10.04.2025	62.46	59.29	62.16	61.70	2,713,063.00
11.04.2025	62.54	59.67	61.35	61.94	2,489,898.00
14.04.2025	63.04	61.46	63.04	62.41	1,761,932.00
15.04.2025	63.21	61.67	62.38	61.87	2,519,085.00
16.04.2025	62.29	60.39	61.80	60.88	2,054,017.00
17.04.2025	62.03	60.95	61.27	61.58	1,688,181.00
21.04.2025	61.07	59.51	60.67	60.05	3,023,443.00
22.04.2025	61.65	60.50	60.64	61.43	4,390,863.00
23.04.2025	65.46	56.55	58.99	59.32	5,722,936.00
24.04.2025	60.44	58.92	60.06	60.30	3,216,148.00
25.04.2025	60.83	59.78	60.06	60.41	2,882,745.00
28.04.2025	61.67	60.10	60.53	60.48	2,343,366.00
29.04.2025	61.26	59.94	60.19	60.46	2,614,179.00
30.04.2025	60.67	59.05	59.97	60.61	2,986,536.00
01.05.2025	61.30	60.00	60.57	60.30	1,896,207.00
02.05.2025	62.68	60.84	61.06	62.27	2,540,349.00
05.05.2025	62.50	61.39	61.88	61.76	1,981,276.00
06.05.2025	61.68	60.53	61.13	60.56	1,245,534.00
07.05.2025	60.76	59.96	60.66	60.42	2,359,021.00
08.05.2025	62.25	60.59	61.14	61.71	2,203,471.00
09.05.2025	62.58	61.81	62.08	62.10	2,486,098.00
12.05.2025	69.46	66.42	66.58	69.16	5,885,516.00
13.05.2025	69.92	67.78	69.58	68.07	2,751,611.00
14.05.2025	67.98	66.49	67.79	66.64	2,669,015.00
15.05.2025	67.43	65.68	66.47	67.22	1,915,621.00
16.05.2025	67.71	66.80	67.22	67.66	1,391,632.00
19.05.2025	66.89	65.94	65.94	66.73	1,296,668.00
20.05.2025	66.66	65.72	66.51	65.90	1,325,983.00
21.05.2025	65.01	62.81	64.91	63.01	2,381,911.00
22.05.2025	63.05	62.16	62.65	62.68	2,184,998.00
23.05.2025	62.03	61.15	61.33	61.79	1,619,740.00
27.05.2025	63.57	61.94	62.57	63.49	2,047,850.00
28.05.2025	64.23	62.49	64.16	62.59	1,494,102.00
29.05.2025	63.56	62.36	63.29	63.45	1,754,479.00
30.05.2025	62.94	62.07	62.94	62.42	3,116,241.00
02.06.2025	61.78	60.13	61.78	61.33	2,342,696.00
03.06.2025	62.75	61.20	61.60	62.58	1,686,014.00
04.06.2025	63.74	62.79	62.85	63.36	1,280,025.00
05.06.2025	63.59	62.78	63.41	63.32	1,930,997.00
06.06.2025	64.36	62.93	63.82	63.19	1,509,402.00
09.06.2025	64.08	63.04	64.08	63.72	1,965,832.00
10.06.2025	65.47	63.85	64.22	65.31	2,067,465.00
11.06.2025	66.28	63.82	65.97	63.86	1,578,051.00
12.06.2025	64.26	62.75	63.69	63.83	1,668,622.00
13.06.2025	63.09	61.57	62.46	61.88	1,762,728.00
16.06.2025	62.70	61.60	62.62	62.49	1,908,411.00
17.06.2025	62.56	60.84	61.72	61.12	2,779,654.00
18.06.2025	61.87	60.73	61.15	60.90	2,520,445.00
20.06.2025	61.86	61.13	61.24	61.19	5,147,863.00
23.06.2025	63.10	60.67	60.76	62.95	3,146,725.00
24.06.2025	63.95	63.16	63.45	63.78	2,584,167.00
25.06.2025	63.78	62.90	63.67	63.19	1,452,403.00
26.06.2025	63.94	63.17	63.71	63.74	2,262,302.00
27.06.2025	64.74	63.60	64.02	64.17	2,796,017.00
30.06.2025	64.52	63.77	64.49	64.36	1,859,812.00
01.07.2025	68.54	63.69	63.80	67.10	3,292,431.00
02.07.2025	67.50	66.46	67.34	67.28	2,320,750.00
03.07.2025	67.58	66.18	67.16	66.38	1,335,842.00
07.07.2025	66.55	64.82	66.12	65.30	1,419,199.00
08.07.2025	66.64	65.17	65.37	65.55	2,001,700.00
09.07.2025	67.11	65.36	65.99	66.89	1,599,386.00
10.07.2025	68.49	66.95	67.00	67.50	1,402,064.00
11.07.2025	66.62	65.53	66.53	65.85	1,808,013.00
14.07.2025	66.07	64.88	65.61	65.91	1,724,575.00
15.07.2025	67.70	64.39	66.71	64.44	2,077,958.00
16.07.2025	65.29	63.85	64.59	64.98	1,418,230.00
17.07.2025	66.04	65.10	65.16	65.88	1,216,187.00
18.07.2025	66.33	65.17	66.33	65.56	1,654,020.00
21.07.2025	66.00	65.04	65.91	65.13	1,678,152.00
22.07.2025	66.90	64.22	64.31	66.71	2,262,402.00
23.07.2025	68.34	66.91	67.55	67.86	3,402,085.00
24.07.2025	67.90	66.66	67.85	67.43	2,977,176.00
25.07.2025	68.04	67.22	67.95	67.75	1,590,453.00
28.07.2025	68.36	67.05	67.63	67.50	1,866,529.00
29.07.2025	67.86	66.19	67.50	66.65	3,194,145.00
30.07.2025	66.71	65.19	66.57	65.73	4,453,936.00
31.07.2025	72.69	67.84	71.66	68.13	5,300,264.00
01.08.2025	69.04	67.00	67.85	68.83	4,104,872.00
04.08.2025	69.80	68.47	69.17	69.46	3,213,290.00
05.08.2025	70.75	69.29	69.35	69.96	2,331,516.00
06.08.2025	70.42	69.05	70.15	69.33	2,431,090.00
07.08.2025	70.61	69.12	70.06	69.35	1,820,632.00
08.08.2025	69.70	69.00	69.28	69.29	1,435,676.00
11.08.2025	69.94	68.31	69.56	68.90	2,155,399.00
12.08.2025	71.39	69.26	69.49	71.21	2,963,170.00
13.08.2025	74.74	71.33	71.56	74.64	2,584,267.00
14.08.2025	73.69	72.88	73.54	73.57	2,144,374.00
15.08.2025	74.21	72.97	73.68	73.52	2,377,019.00
18.08.2025	73.75	73.05	73.51	73.05	1,605,594.00
19.08.2025	75.41	73.38	73.63	74.48	1,903,951.00
20.08.2025	74.71	73.01	74.03	73.02	2,418,618.00
21.08.2025	72.63	71.80	72.37	72.32	1,423,967.00
22.08.2025	76.40	72.32	72.77	75.58	2,447,920.00
25.08.2025	75.31	74.29	74.94	74.50	1,776,497.00
26.08.2025	75.03	74.18	74.41	74.26	2,713,207.00
27.08.2025	74.90	73.92	73.97	74.54	2,153,089.00
28.08.2025	74.85	73.03	74.73	73.55	1,497,572.00
29.08.2025	73.96	73.03	73.64	73.39	1,098,480.00
02.09.2025	72.61	71.53	72.16	72.38	2,277,385.00
03.09.2025	72.49	71.65	72.11	72.33	1,149,037.00
04.09.2025	74.01	72.46	72.90	73.98	1,760,798.00
05.09.2025	76.28	74.93	75.09	76.07	2,806,460.00
08.09.2025	76.10	74.26	75.88	75.80	2,247,962.00
09.09.2025	75.46	73.00	75.17	73.45	3,060,021.00
10.09.2025	73.91	73.03	73.49	73.17	1,975,046.00
11.09.2025	75.42	73.17	73.47	75.22	1,694,808.00
12.09.2025	75.03	73.54	74.66	73.63	1,638,406.00
15.09.2025	74.21	73.07	74.12	73.46	1,185,343.00
16.09.2025	74.07	73.07	73.80	73.30	2,082,546.00
17.09.2025	75.54	71.78	73.71	72.47	2,739,315.00
18.09.2025	73.29	72.43	72.95	73.21	609,990.00
19.09.2025	73.09	72.03	72.66	72.23	1,071,003.00
22.09.2025	72.50	71.03	72.28	71.04	997,188.00
23.09.2025	71.63	70.72	71.28	71.59	1,220,617.00
24.09.2025	71.97	70.96	71.20	71.57	1,196,171.00
25.09.2025	71.75	70.26	71.08	70.50	1,031,322.00
26.09.2025	70.94	69.73	70.94	70.41	851,651.00
29.09.2025	70.88	69.18	70.59	70.04	914,723.00
30.09.2025	70.54	69.54	70.21	70.38	748,049.00
01.10.2025	70.75	69.71	70.11	70.21	657,505.00
02.10.2025	71.06	69.84	70.18	71.02	961,523.00
03.10.2025	71.66	70.34	71.10	70.38	688,494.00
06.10.2025	70.45	68.57	70.45	68.79	953,241.00
07.10.2025	69.04	68.34	68.58	68.53	893,839.00
08.10.2025	68.99	67.94	68.53	68.85	596,357.00

צרו איתנו קשר *5988