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 > מודי'ס > גרפים

עדכון אחרון 18:44

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	452.74	452.74	452.74	452.74	0.00
16:40	456.52	456.52	456.52	456.52	0.00
16:50	455.67	455.67	455.67	455.67	35,197.00
17:00	455.35	455.35	455.35	455.35	22,917.00
17:10	455.685	455.685	455.685	455.685	10,702.00
17:20	457.52	457.52	457.52	457.52	20,230.00
17:30	459.915	459.915	459.915	459.915	56,031.00
17:40	460.79	460.79	460.79	460.79	20,995.00
17:50	460.695	460.695	460.695	460.695	37,256.00
18:00	460.765	460.765	460.765	460.765	42,773.00
18:10	461.76	461.76	461.76	461.76	15,180.00
18:20	461.155	461.155	461.155	461.155	17,973.00
18:30	461.055	461.055	461.055	461.055	33,015.00
18:40	461.72	461.72	461.72	461.72	9,433.00
18:50	461.04	461.04	461.04	461.04	6,987.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	451.21	447.44	447.44	448.74	1,098,829.00
20.02.2026 17:30	449.27	444.805	449.27	446.085	2,854,366.00
20.02.2026 18:00	446.74	443.75	445.72	443.75	3,616,289.00
20.02.2026 18:30	445.47	443.46	443.46	444.557	5,153,049.00
20.02.2026 19:00	444.37	441.93	444.37	443.04	6,689,211.00
20.02.2026 19:30	443.99	442.5	443.34	443.28	6,202,884.00
20.02.2026 20:00	444.915	442.34	443.44	444.91	6,929,803.00
20.02.2026 20:30	448.03	444.615	444.81	447.48	8,622,887.00
20.02.2026 21:00	447.825	445.64	447.44	447.42	7,873,331.00
20.02.2026 21:30	448.115	446.055	447.86	446.76	10,970,131.00
20.02.2026 22:00	447.75	446.68	446.85	447.75	12,567,219.00
20.02.2026 22:30	448.55	447.22	447.83	448.07	16,285,304.00
23.02.2026 16:30	449.54	445.72	445.9	447	555,781.00
23.02.2026 17:00	447.48	441.41	446.495	441.83	1,802,951.00
23.02.2026 17:30	442.095	440.39	441.44	441.03	3,533,959.00
23.02.2026 18:00	442.78	440.66	441.915	441.85	4,177,227.00
23.02.2026 18:30	443.115	442.13	442.56	442.48	5,070,408.00
23.02.2026 19:00	442.82	440.02	442.82	440.52	5,710,570.00
23.02.2026 19:30	442.15	440.48	440.865	441.73	6,649,664.00
23.02.2026 20:00	442.19	440.7501	441.955	441.1125	8,185,591.00
23.02.2026 20:30	441.5	439.29	441.08	440.175	8,548,441.00
23.02.2026 21:00	440.905	437.41	440.175	438.8	8,089,381.00
23.02.2026 21:30	438.96	436.56	438.96	437.05	9,379,218.00
23.02.2026 22:00	438.82	436.47	437.035	437.14	10,773,178.00
23.02.2026 22:30	437.92	436.465	437.03	437.2	18,283,781.00
24.02.2026 16:30	449.57	438.645	439.53	445.505	1,239,566.00
24.02.2026 17:00	449.75	445.64	446.1	449.61	2,678,124.00
24.02.2026 17:30	451.5	449.325	449.98	450.71	4,140,397.00
24.02.2026 18:00	451.52	449.46	451.32	451.46	5,627,947.00
24.02.2026 18:30	451.58	448.195	451.58	448.675	8,563,592.00
24.02.2026 19:00	449.64	448.435	448.89	449.64	7,846,180.00
24.02.2026 19:30	449.79	448.195	449.4725	448.97	7,718,226.00
24.02.2026 20:00	449.99	448.995	449.07	449.77	8,882,010.00
24.02.2026 20:30	451.01	450.105	450.21	450.36	10,037,712.00
24.02.2026 21:00	451.07	449.71	450.975	450.445	10,958,804.00
24.02.2026 21:30	450.49	449.89	450.36	449.99	16,525,628.00
24.02.2026 22:00	450.34	448.73	450.275	449.99	19,385,959.00
24.02.2026 22:30	453.03	449.74	449.74	452.355	25,807,555.00
25.02.2026 16:30	457.7799	454.49	455.815	455.8	868,504.00
25.02.2026 17:00	461.2	454.815	456.81	460.73	1,833,652.00
25.02.2026 17:30	462.09	460.18	460.69	460.595	3,065,033.00
25.02.2026 18:00	461.83	460.21	460.965	460.57	4,388,981.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
02.02.2026	521.26	513.69	516.31	517.32	438,588.00
03.02.2026	500.34	469.63	502.70	471.02	1,146,006.00
04.02.2026	467.59	450.15	467.43	461.16	1,805,380.00
05.02.2026	471.90	442.70	466.71	457.84	1,376,943.00
06.02.2026	465.49	447.51	461.52	452.66	1,073,370.00
09.02.2026	456.34	446.10	450.05	449.44	952,919.00
10.02.2026	426.30	409.37	418.00	419.11	2,004,468.00
11.02.2026	423.47	411.04	417.25	412.12	930,927.00
12.02.2026	417.73	402.28	413.32	414.64	1,098,451.00
13.02.2026	430.80	416.82	417.03	426.28	1,286,952.00
17.02.2026	433.53	420.75	430.64	423.45	977,985.00
18.02.2026	451.98	434.53	434.00	450.73	1,299,424.00
19.02.2026	453.23	441.30	452.60	449.37	754,983.00
20.02.2026	451.93	441.93	447.27	447.86	526,394.00
23.02.2026	451.11	436.35	445.08	437.10	650,424.00
24.02.2026	453.10	436.93	437.85	452.74	761,494.00

צרו איתנו קשר *5988