גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 19.08.2026

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	13.34	13.34	13.34	13.34	0.00
16:50	13.3	13.3	13.3	13.3	1,847.00
17:00	13.2647	13.2647	13.2647	13.2647	7,308.00
17:10	13.345	13.345	13.345	13.345	1,815.00
17:20	13.415	13.415	13.415	13.415	2,224.00
17:30	13.41	13.41	13.41	13.41	6,613.00
17:40	13.44	13.44	13.44	13.44	8,918.00
17:50	13.455	13.455	13.455	13.455	4,245.00
18:00	13.5	13.5	13.5	13.5	7,330.00
18:10	13.475	13.475	13.475	13.475	6,351.00
18:20	13.385	13.385	13.385	13.385	10,563.00
18:30	13.285	13.285	13.285	13.285	9,010.00
18:40	13.355	13.355	13.355	13.355	4,554.00
18:50	13.37	13.37	13.37	13.37	10,027.00
19:00	13.4	13.4	13.4	13.4	3,493.00
19:10	13.375	13.375	13.375	13.375	3,320.00
19:20	13.36	13.36	13.36	13.36	7,630.00
19:30	13.36	13.36	13.36	13.36	3,740.00
19:40	13.355	13.355	13.355	13.355	3,560.00
19:50	13.34	13.34	13.34	13.34	3,157.00
20:00	13.295	13.295	13.295	13.295	5,195.00
20:10	13.3	13.3	13.3	13.3	4,797.00
20:20	13.31	13.31	13.31	13.31	4,530.00
20:30	13.29	13.29	13.29	13.29	3,553.00
20:40	13.305	13.305	13.305	13.305	3,296.00
20:50	13.34	13.34	13.34	13.34	4,724.00
21:00	13.35	13.35	13.35	13.35	5,347.00
21:10	13.345	13.345	13.345	13.345	2,353.00
21:20	13.285	13.285	13.285	13.285	12,958.00
21:30	13.27	13.27	13.27	13.27	3,153.00
21:40	13.29	13.29	13.29	13.29	23,934.00
21:50	13.3	13.3	13.3	13.3	4,673.00
22:00	13.31	13.31	13.31	13.31	9,306.00
22:10	13.321	13.321	13.321	13.321	2,353.00
22:20	13.29	13.29	13.29	13.29	2,849.00
22:30	13.24	13.24	13.24	13.24	10,982.00
22:40	13.1856	13.1856	13.1856	13.1856	7,949.00
22:50	13.23	13.23	13.23	13.23	12,743.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
14.08.2026 17:00	12.84	12.63	12.69	12.72	35,662.00
14.08.2026 17:30	12.72	12.47	12.72	12.47	61,560.00
14.08.2026 18:00	12.508	12.3	12.46	12.33	47,963.00
14.08.2026 18:30	12.44	12.19	12.31	12.32	78,461.00
14.08.2026 19:00	12.44	12.25	12.28	12.405	111,965.00
14.08.2026 19:30	12.6299	12.4	12.4	12.6	136,619.00
14.08.2026 20:00	12.81	12.6	12.6	12.765	130,817.00
14.08.2026 20:30	12.83	12.7	12.73	12.83	224,854.00
14.08.2026 21:00	13.03	12.83	12.83	12.93	249,022.00
14.08.2026 21:30	13	12.88	12.95	12.94	215,012.00
14.08.2026 22:00	12.98	12.9	12.96	12.93	191,846.00
14.08.2026 22:30	13.12	12.94	12.94	13.119	411,384.00
17.08.2026 16:30	13.3	12.92	13.3	13.205	6,615.00
17.08.2026 17:00	13.25	13.0755	13.23	13.165	26,921.00
17.08.2026 17:30	13.225	13.0363	13.17	13.12	37,699.00
17.08.2026 18:00	13.12	12.995	13.12	12.995	52,938.00
17.08.2026 18:30	13.029	12.87	12.97	12.98	76,222.00
17.08.2026 19:00	12.96	12.795	12.96	12.815	123,255.00
17.08.2026 19:30	12.85	12.78	12.815	12.785	109,882.00
17.08.2026 20:00	12.78	12.64	12.76	12.648	118,550.00
17.08.2026 20:30	12.67	12.5	12.67	12.62	152,496.00
17.08.2026 21:00	12.64	12.58	12.63	12.6	217,305.00
17.08.2026 21:30	12.6	12.55	12.59	12.6	187,525.00
17.08.2026 22:00	12.8	12.61	12.61	12.755	218,550.00
17.08.2026 22:30	12.76	12.569	12.745	12.726	301,052.00
18.08.2026 16:30	13.0075	12.89	13	12.89	562.00
18.08.2026 17:00	13.005	12.945	12.965	13.005	1,426.00
18.08.2026 17:30	13.03	13.03	13.03	13.03	418.00
18.08.2026 18:00	13.0551	13.02	13.055	13.04	5,750.00
18.08.2026 18:30	13.17	12.995	13.05	13.145	12,369.00
18.08.2026 19:00	13.22	13.16	13.16	13.205	7,689.00
18.08.2026 19:30	13.215	13.11	13.215	13.16	31,313.00
18.08.2026 20:00	13.32	13.14	13.16	13.275	40,904.00
18.08.2026 20:30	13.31	13.26	13.27	13.3	29,765.00
18.08.2026 21:00	13.33	13.28	13.3091	13.31	42,845.00
18.08.2026 21:30	13.32	13.271	13.301	13.32	46,238.00
18.08.2026 22:00	13.32	13.24	13.32	13.24	99,452.00
18.08.2026 22:30	13.275	13.161	13.265	13.175	118,920.00
19.08.2026 16:30	13.34	13.095	13.095	13.28	801.00
19.08.2026 17:00	13.47	13.345	13.345	13.39	3,538.00
19.08.2026 17:30	13.515	13.435	13.435	13.44	5,015.00
19.08.2026 18:00	13.475	13.28	13.44	13.31	14,391.00
19.08.2026 18:30	13.4	13.33	13.33	13.3774	21,510.00
19.08.2026 19:00	13.4	13.35	13.4	13.355	21,582.00
19.08.2026 19:30	13.36	13.295	13.35	13.295	27,129.00
19.08.2026 20:00	13.32	13.27	13.295	13.31	38,553.00
19.08.2026 20:30	13.35	13.29	13.29	13.34	41,091.00
19.08.2026 21:00	13.36	13.27	13.341	13.27	41,911.00
19.08.2026 21:30	13.33	13.27	13.27	13.33	64,066.00
19.08.2026 22:00	13.321	13.2	13.321	13.205	54,096.00
19.08.2026 22:30	13.25	13.16	13.22	13.2	113,017.00

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
17.04.2026	14.29	13.99	14.10	14.11	135,230.00
20.04.2026	14.65	14.06	14.10	14.64	247,806.00
21.04.2026	14.97	14.65	14.76	14.69	71,905.00
22.04.2026	14.85	14.32	14.76	14.34	47,586.00
23.04.2026	14.32	13.09	14.22	13.22	348,551.00
24.04.2026	13.16	12.73	13.15	12.99	301,979.00
27.04.2026	13.00	12.39	13.05	12.50	411,696.00
28.04.2026	12.66	12.17	12.60	12.24	128,052.00
29.04.2026	12.32	11.86	12.16	11.98	212,460.00
30.04.2026	12.27	11.69	11.88	12.09	285,821.00
01.05.2026	12.45	11.77	12.25	11.78	150,091.00
05.05.2026	11.78	11.07	11.39	11.71	185,445.00
06.05.2026	12.08	11.65	11.89	11.73	88,867.00
07.05.2026	12.02	11.75	11.78	11.97	141,291.00
08.05.2026	12.00	11.56	11.83	11.80	84,861.00
11.05.2026	11.60	11.27	11.63	11.42	113,760.00
12.05.2026	11.49	11.20	11.45	11.36	110,763.00
13.05.2026	11.75	11.16	11.19	11.58	226,409.00
14.05.2026	11.67	11.08	11.62	11.09	98,733.00
15.05.2026	11.47	11.10	11.20	11.41	192,840.00
18.05.2026	12.38	11.38	11.44	12.31	221,917.00
19.05.2026	12.50	11.84	12.33	11.87	187,330.00
20.05.2026	12.28	11.58	11.74	12.25	156,386.00
21.05.2026	12.22	11.94	11.99	12.19	109,705.00
22.05.2026	12.46	11.82	12.25	12.06	156,528.00
26.05.2026	12.30	11.79	11.88	12.20	190,991.00
27.05.2026	12.55	11.71	12.43	11.96	388,999.00
28.05.2026	12.00	11.70	11.95	11.73	211,287.00
29.05.2026	12.33	11.60	11.74	12.06	225,312.00
01.06.2026	12.74	11.82	12.09	12.69	188,892.00
02.06.2026	12.60	11.85	12.49	12.27	190,161.00
03.06.2026	12.25	11.36	12.02	11.45	318,921.00
04.06.2026	12.08	11.66	11.63	12.03	157,381.00
05.06.2026	12.37	11.93	12.18	12.21	107,027.00
08.06.2026	12.36	11.81	12.05	11.91	148,544.00
09.06.2026	13.06	11.79	11.94	12.96	364,277.00
10.06.2026	13.19	12.60	13.02	12.84	399,219.00
11.06.2026	12.77	11.30	11.85	12.37	439,055.00
12.06.2026	12.40	11.53	12.35	11.77	644,530.00
15.06.2026	11.93	10.26	11.74	10.30	631,703.00
16.06.2026	10.64	10.10	10.52	10.31	789,341.00
17.06.2026	10.99	10.12	10.82	10.13	801,936.00
18.06.2026	10.01	9.39	9.94	9.65	702,787.00
22.06.2026	9.70	8.94	9.70	9.16	432,752.00
23.06.2026	9.66	9.23	9.42	9.49	469,035.00
24.06.2026	9.84	9.40	9.40	9.68	513,683.00
25.06.2026	9.69	9.15	9.51	9.16	357,949.00
26.06.2026	9.77	9.06	9.18	9.49	745,117.00
29.06.2026	9.84	9.24	9.62	9.25	893,863.00
30.06.2026	9.53	8.98	9.07	9.48	887,225.00
01.07.2026	10.66	9.61	9.66	10.36	960,359.00
02.07.2026	10.81	10.22	10.39	10.50	541,931.00
06.07.2026	10.75	10.20	10.32	10.56	692,120.00
07.07.2026	11.05	10.31	10.91	10.43	154,760.00
08.07.2026	10.40	10.04	10.27	10.10	42,451.00
09.07.2026	10.06	9.57	9.67	9.91	236,743.00
10.07.2026	10.19	9.86	10.18	9.91	99,463.00
13.07.2026	10.52	9.94	9.94	10.53	234,674.00
14.07.2026	10.68	9.93	10.42	10.10	775,743.00
15.07.2026	10.46	9.53	10.18	9.57	262,162.00
16.07.2026	9.98	9.65	9.76	9.78	232,075.00
17.07.2026	9.99	9.56	9.92	9.68	116,452.00
20.07.2026	9.69	9.43	9.53	9.59	114,966.00
21.07.2026	9.61	9.15	9.45	9.33	300,518.00
22.07.2026	9.53	8.99	9.37	9.11	267,716.00
23.07.2026	9.65	8.98	9.03	9.55	476,522.00
24.07.2026	10.23	9.58	9.61	9.93	418,001.00
27.07.2026	10.46	10.08	10.09	10.31	129,600.00
28.07.2026	11.10	10.27	10.40	10.99	323,712.00
29.07.2026	11.46	10.70	10.82	11.20	305,010.00
30.07.2026	11.02	10.41	10.82	10.82	390,624.00
31.07.2026	10.97	10.46	10.61	10.96	176,167.00
03.08.2026	11.54	11.03	11.17	11.50	184,464.00
04.08.2026	11.58	11.10	11.47	11.56	216,646.00
05.08.2026	11.73	11.30	11.48	11.67	137,425.00
06.08.2026	11.74	11.39	11.70	11.54	132,705.00
07.08.2026	11.92	11.48	11.73	11.58	170,721.00
10.08.2026	11.85	11.42	11.51	11.61	205,075.00
11.08.2026	11.77	11.21	11.48	11.51	385,705.00
12.08.2026	11.76	11.21	11.43	11.63	310,987.00
13.08.2026	13.55	12.23	12.61	13.55	1,189,989.00
14.08.2026	13.67	12.19	13.51	13.10	769,548.00
17.08.2026	13.31	12.50	13.09	12.73	623,392.00
18.08.2026	13.35	12.86	12.98	13.16	324,650.00
19.08.2026	13.52	13.10	13.34	13.20	301,240.00

צרו איתנו קשר *5988