שירותים למנויים

שתף כתבה

חיפוש באתרי גלובס

חיפוש ני"ע

חיפוש

מינוי לגלובס פרסמו אצלנו

עדכון אחרון 20:24

רענן

פורטל פיננסי > מניות > מקסון > גרפים

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקסון

McKesson

מניה MCK ניו-יורק USD

שער

133.98

שינוי

-2.93%

שינוי ב USD

-4.04

הוסף לתיק

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	134.96	134.96	134.96	134.96	0.00
16:50	134.92	134.92	134.92	134.92	69,564.00
17:00	134.23	134.23	134.23	134.23	58,677.00
17:10	136.185	136.185	136.185	136.185	60,172.00
17:20	137.55	137.55	137.55	137.55	72,412.00
17:30	137.2	137.2	137.2	137.2	123,826.00
17:40	135.095	135.095	135.095	135.095	184,262.00
17:50	135.605	135.605	135.605	135.605	52,463.00
18:00	135.11	135.11	135.11	135.11	58,979.00
18:10	135.54	135.54	135.54	135.54	53,989.00
18:20	135.54	135.54	135.54	135.54	78,709.00
18:30	136.03	136.03	136.03	136.03	49,058.00
18:40	136.95	136.95	136.95	136.95	55,718.00
18:50	137.81	137.81	137.81	137.81	118,234.00
19:00	137.79	137.79	137.79	137.79	88,497.00
19:10	138.02	138.02	138.02	138.02	34,273.00
19:20	138.285	138.285	138.285	138.285	48,967.00
19:30	137.93	137.93	137.93	137.93	36,707.00
19:40	137.804	137.804	137.804	137.804	48,161.00
19:50	136.25	136.25	136.25	136.25	27,185.00
20:00	136.75	136.75	136.75	136.75	35,684.00
20:10	135.58	135.58	135.58	135.58	29,845.00
20:20	134.945	134.945	134.945	134.945	30,576.00
20:30	134.21	134.21	134.21	134.21	29,219.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.03.2020 17:00	127.22	124.775	125.13	126.52	12,540.00
27.03.2020 17:30	126.51	124.87	126.51	126.27	11,531.00
27.03.2020 18:00	127.74	125.83	126.02	126.26	11,124.00
27.03.2020 18:30	126.89	124.62	126.24	124.91	12,183.00
27.03.2020 19:00	125.74	124.875	124.875	125.505	11,371.00
27.03.2020 19:30	126.49	125.09	125.47	126.11	11,805.00
27.03.2020 20:00	125.97	124.6	125.82	125.11	12,735.00
27.03.2020 20:30	127.56	125.15	125.39	127.34	12,190.00
27.03.2020 21:00	128.44	126.93	127.265	127.665	14,457.00
27.03.2020 21:30	128.41	126.95	127.86	127.815	10,705.00
27.03.2020 22:00	127.82	125.2	127.82	125.74	11,117.00
27.03.2020 22:30	126.57	125.4279	125.45	125.77	1,522.00
30.03.2020 16:30	134.99	127.24	127.24	134.99	31,072.00
30.03.2020 17:00	137.73	133.38	135.125	135.76	9,720.00
30.03.2020 17:30	137.61	135.32	135.4701	135.46	11,210.00
30.03.2020 18:00	137.13	134.7142	135.37	136.305	10,294.00
30.03.2020 18:30	136.89	134.94	136.22	136.89	10,985.00
30.03.2020 19:00	138.62	136.91	137.035	137.9	12,147.00
30.03.2020 19:30	139.5	137.28	137.89	139.5	11,286.00
30.03.2020 20:00	139.61	137.175	139.5	137.85	16,575.00
30.03.2020 20:30	137.945	136.64	137.84	136.9774	10,882.00
30.03.2020 21:00	137.73	135.53	136.87	137.73	8,158.00
30.03.2020 21:30	139.22	137.84	137.925	138.615	10,164.00
30.03.2020 22:00	139.34	137.57	138.71	138.2994	13,321.00
30.03.2020 22:30	138.89	137.09	138.24	138.45	10,356.00
31.03.2020 16:30	136.96	132.33	132.33	135.19	9,681.00
31.03.2020 17:00	138.18	134.295	134.32	135.08	7,741.00
31.03.2020 17:30	136.9125	134.975	135.445	135.55	10,817.00
31.03.2020 18:00	136.69	134.36	135.54	136.06	10,429.00
31.03.2020 18:30	138.49	136.42	136.42	137.88	16,523.00
31.03.2020 19:00	138.57	137.14	137.83	137.9	12,191.00
31.03.2020 19:30	138.035	135.51	137.804	135.82	9,249.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.04.2019	118.93	117.38	118.00	118.84	1,109,067.00
02.04.2019	118.21	114.71	116.74	114.79	2,690,116.00
03.04.2019	117.79	113.88	115.80	115.08	1,752,965.00
04.04.2019	115.66	113.20	115.35	115.01	1,727,964.00
05.04.2019	117.82	115.09	115.51	116.70	2,470,976.00
08.04.2019	117.81	115.83	116.71	116.82	1,161,071.00
09.04.2019	116.97	114.61	116.28	115.80	898,264.00
10.04.2019	116.48	113.42	116.07	115.27	1,126,991.00
11.04.2019	115.92	113.48	115.67	114.19	989,683.00
12.04.2019	117.11	114.38	114.87	116.05	1,329,541.00
15.04.2019	118.54	116.09	116.49	117.21	1,052,288.00
16.04.2019	118.91	115.21	118.01	116.61	992,691.00
17.04.2019	117.25	111.71	117.17	112.49	1,439,999.00
18.04.2019	114.61	111.91	112.56	114.10	1,193,561.00
22.04.2019	114.86	111.90	113.78	112.47	707,238.00
23.04.2019	116.38	112.23	112.52	115.20	987,845.00
24.04.2019	116.03	114.07	115.23	115.33	842,219.00
25.04.2019	115.90	113.69	115.08	115.21	652,374.00
26.04.2019	117.87	115.78	115.78	117.58	1,458,383.00
29.04.2019	118.99	117.48	117.70	118.37	921,848.00
30.04.2019	120.34	117.85	119.04	119.25	1,009,399.00
01.05.2019	120.59	118.65	119.66	119.01	1,007,188.00
02.05.2019	122.65	119.07	119.08	122.63	1,211,895.00
03.05.2019	125.34	122.49	122.94	123.48	1,759,150.00
06.05.2019	125.20	121.33	122.24	124.92	1,361,340.00
07.05.2019	125.92	123.46	123.67	125.68	2,537,632.00
08.05.2019	133.22	123.87	127.00	131.70	3,120,928.00
09.05.2019	135.51	130.16	131.47	134.60	2,056,817.00
10.05.2019	134.83	128.92	133.59	130.86	1,277,553.00
13.05.2019	129.80	125.30	129.39	126.45	1,440,309.00
14.05.2019	127.52	125.56	126.61	125.61	1,445,676.00
15.05.2019	126.69	123.12	125.57	126.31	999,074.00
16.05.2019	128.00	125.17	127.00	125.58	2,189,628.00
17.05.2019	126.90	124.37	124.39	125.00	1,720,516.00
20.05.2019	126.57	123.60	124.29	126.40	2,174,008.00
21.05.2019	130.44	126.40	126.56	128.33	1,819,925.00
22.05.2019	130.07	127.88	128.25	129.63	1,312,627.00
23.05.2019	130.72	128.18	129.12	129.09	1,420,444.00
24.05.2019	130.58	128.74	129.17	129.92	1,283,761.00
28.05.2019	131.63	129.34	129.48	130.10	1,501,984.00
29.05.2019	129.90	125.19	129.62	125.39	2,021,460.00
30.05.2019	126.51	122.76	125.49	123.85	1,674,512.00
31.05.2019	123.53	121.17	122.38	122.14	1,585,422.00
03.06.2019	125.25	122.27	122.28	124.56	1,049,760.00
04.06.2019	128.61	125.85	126.14	127.56	1,675,514.00
05.06.2019	129.60	126.15	128.41	127.37	1,013,262.00
06.06.2019	129.43	127.04	127.04	128.15	1,178,797.00
07.06.2019	131.21	128.60	128.90	130.28	1,042,702.00
10.06.2019	133.91	130.28	131.14	132.75	1,212,097.00
11.06.2019	134.00	131.67	133.39	132.60	1,456,854.00
12.06.2019	134.19	131.92	132.21	134.02	1,133,383.00
13.06.2019	134.89	133.01	134.47	134.84	735,674.00
14.06.2019	135.01	133.02	135.00	133.13	1,056,525.00
17.06.2019	134.09	132.20	133.84	133.83	950,022.00
18.06.2019	135.17	132.95	135.17	133.47	1,126,792.00
19.06.2019	135.35	133.12	133.77	134.93	1,124,225.00
20.06.2019	135.75	132.96	135.75	134.45	1,058,534.00
21.06.2019	134.45	132.35	134.45	133.06	1,957,035.00
24.06.2019	133.42	130.26	133.27	131.13	924,586.00
25.06.2019	133.27	130.36	131.81	131.80	1,050,938.00
26.06.2019	131.93	129.47	131.75	130.19	1,317,493.00
27.06.2019	134.07	130.84	131.03	133.92	1,077,030.00
28.06.2019	134.96	132.73	133.84	134.39	3,192,283.00
01.07.2019	135.42	133.24	135.00	134.24	818,514.00
02.07.2019	136.27	132.14	133.95	135.86	1,154,334.00
03.07.2019	142.31	136.13	136.99	140.74	1,574,231.00
05.07.2019	143.75	139.05	140.60	140.03	991,921.00
08.07.2019	140.74	137.68	139.53	140.48	1,023,772.00
09.07.2019	141.22	139.00	139.57	139.24	1,151,783.00
10.07.2019	141.05	138.29	139.86	141.01	670,271.00
11.07.2019	148.23	141.74	145.91	143.82	2,206,671.00
12.07.2019	146.35	142.83	144.03	144.60	1,521,167.00
15.07.2019	144.99	141.43	144.85	142.72	1,329,688.00
16.07.2019	143.22	139.35	142.77	142.96	1,534,960.00
17.07.2019	142.24	138.17	141.83	138.63	1,517,430.00
18.07.2019	139.89	136.52	137.84	139.68	999,031.00
19.07.2019	140.12	137.91	139.93	138.90	818,547.00
22.07.2019	140.29	137.96	139.43	138.76	627,873.00
23.07.2019	139.06	137.28	138.83	138.11	876,755.00
24.07.2019	140.90	137.92	138.50	140.37	945,198.00
25.07.2019	141.36	137.75	140.37	138.12	1,098,206.00
26.07.2019	139.30	137.60	138.74	138.95	842,406.00
29.07.2019	141.49	138.80	138.94	141.28	983,418.00
30.07.2019	143.25	139.10	140.00	142.52	904,661.00
31.07.2019	142.56	139.61	142.08	141.18	582,732.00
01.08.2019	149.99	143.27	144.73	148.18	2,435,938.00
02.08.2019	148.41	145.18	148.00	148.13	1,135,443.00
05.08.2019	147.24	144.17	146.52	144.83	1,346,267.00
06.08.2019	147.95	134.12	144.66	139.06	4,623,898.00
07.08.2019	139.57	133.06	137.62	139.28	2,406,544.00
08.08.2019	141.68	138.52	139.53	140.51	1,810,918.00
09.08.2019	141.62	139.18	140.50	140.73	931,006.00
12.08.2019	143.27	139.30	139.91	142.69	1,172,928.00
13.08.2019	147.61	142.24	143.05	146.31	1,671,462.00
14.08.2019	145.67	141.13	144.64	142.00	1,347,157.00
15.08.2019	142.60	140.78	141.86	141.31	1,227,832.00
16.08.2019	145.33	141.99	142.12	145.04	699,876.00
19.08.2019	148.51	145.86	146.68	145.86	1,422,536.00
20.08.2019	147.95	144.48	146.00	144.81	1,765,450.00
21.08.2019	148.66	144.86	144.99	146.49	2,168,282.00
22.08.2019	150.20	147.38	147.77	147.76	1,859,801.00
23.08.2019	150.82	146.85	146.85	149.19	498,963.00
26.08.2019	147.70	145.62	146.14	147.09	1,068,846.00
27.08.2019	147.99	138.31	147.26	138.67	2,261,055.00
28.08.2019	139.00	136.94	138.10	138.08	1,162,039.00
29.08.2019	139.70	137.24	139.29	137.96	1,561,461.00
30.08.2019	138.99	136.63	138.67	138.35	862,967.00
03.09.2019	139.59	135.78	137.59	139.15	2,228,488.00
04.09.2019	141.65	139.03	140.61	140.54	662,035.00
05.09.2019	143.22	141.22	142.22	141.37	1,056,904.00
06.09.2019	144.04	141.51	142.04	143.60	1,212,183.00
09.09.2019	145.21	142.26	143.79	143.79	1,455,582.00
10.09.2019	143.25	139.59	143.15	142.84	2,066,388.00
11.09.2019	149.20	141.76	143.86	148.49	1,809,775.00
12.09.2019	149.15	145.92	148.58	146.15	989,610.00
13.09.2019	147.59	142.75	146.21	143.43	1,788,868.00
16.09.2019	144.32	140.90	142.00	144.16	1,098,441.00
17.09.2019	145.68	143.68	144.66	143.74	650,613.00
18.09.2019	144.04	142.40	143.57	143.73	853,938.00
19.09.2019	147.28	144.29	144.63	145.70	902,803.00
20.09.2019	148.64	146.23	147.07	146.82	2,927,851.00
23.09.2019	146.53	139.93	146.53	142.93	1,505,129.00
24.09.2019	144.97	140.19	143.60	140.31	1,499,020.00
25.09.2019	144.78	139.68	140.03	142.30	1,696,650.00
26.09.2019	143.13	137.71	142.88	139.17	1,361,939.00
27.09.2019	139.71	131.39	139.71	135.53	3,545,310.00
30.09.2019	137.99	134.97	135.00	136.66	2,015,087.00
01.10.2019	138.40	135.37	137.44	135.80	1,342,310.00
02.10.2019	135.61	130.54	134.63	131.09	2,246,765.00
03.10.2019	132.27	128.55	131.07	131.10	1,524,085.00
04.10.2019	131.40	128.26	130.36	130.68	1,742,169.00
07.10.2019	130.93	129.28	130.58	130.23	1,985,520.00
08.10.2019	131.47	128.97	129.57	130.27	1,347,734.00
09.10.2019	132.74	130.02	130.87	132.23	999,907.00
10.10.2019	134.43	131.22	132.05	132.81	886,191.00
11.10.2019	136.18	133.41	133.78	134.81	758,668.00
14.10.2019	135.19	133.70	134.73	134.10	1,169,874.00
15.10.2019	138.63	135.15	135.91	138.17	1,290,707.00
16.10.2019	148.56	142.00	145.58	144.84	4,023,161.00
17.10.2019	151.06	145.07	145.18	150.51	2,498,224.00
18.10.2019	152.53	149.33	149.64	152.26	3,380,408.00
21.10.2019	153.30	144.40	149.79	147.35	3,619,349.00
22.10.2019	148.10	144.85	146.62	146.92	1,043,830.00
23.10.2019	147.45	144.72	145.74	146.06	1,413,376.00
24.10.2019	146.95	143.90	146.78	145.60	1,791,219.00
25.10.2019	146.81	144.02	145.01	145.96	1,176,704.00
28.10.2019	146.87	145.26	146.22	145.48	1,124,567.00
29.10.2019	149.50	144.83	145.64	149.40	1,336,865.00
30.10.2019	145.00	135.95	142.43	136.79	3,102,967.00
31.10.2019	136.24	131.46	135.45	133.00	2,404,530.00
01.11.2019	137.55	133.80	134.02	137.11	2,378,325.00
04.11.2019	138.27	134.10	137.28	137.60	1,325,203.00
05.11.2019	142.68	137.65	138.17	137.77	3,066,488.00
06.11.2019	138.79	135.29	138.03	135.65	1,201,749.00
07.11.2019	140.51	136.83	137.91	137.31	1,132,722.00
08.11.2019	140.35	136.41	136.77	140.20	939,801.00
11.11.2019	140.39	137.81	138.95	140.34	1,326,101.00
12.11.2019	145.96	141.10	141.46	144.83	2,283,535.00
13.11.2019	147.21	142.68	143.82	145.70	1,569,338.00
14.11.2019	146.74	144.06	145.70	144.65	1,665,369.00
15.11.2019	148.83	144.27	144.48	148.32	1,065,030.00
18.11.2019	149.92	148.00	148.34	149.59	1,309,429.00
19.11.2019	151.28	149.37	149.75	150.25	1,025,345.00
20.11.2019	152.06	149.13	149.72	150.70	1,808,397.00
21.11.2019	152.81	149.79	150.61	152.26	1,482,641.00
22.11.2019	154.79	151.48	152.85	152.61	1,537,820.00
25.11.2019	153.77	151.74	152.88	153.27	1,251,992.00
26.11.2019	153.10	145.17	152.83	145.80	2,216,652.00
27.11.2019	146.76	144.05	145.16	146.29	1,183,434.00
29.11.2019	145.90	144.47	145.21	144.64	513,087.00
02.12.2019	144.51	142.46	144.41	143.51	1,141,178.00
03.12.2019	142.89	140.61	142.14	141.79	1,624,242.00
04.12.2019	143.51	140.70	142.00	142.96	1,308,495.00
05.12.2019	143.84	140.37	142.82	140.61	1,723,187.00
06.12.2019	143.10	141.53	141.74	142.27	1,438,418.00
09.12.2019	144.42	142.11	142.35	142.88	1,021,862.00
10.12.2019	142.94	140.68	142.67	142.75	703,842.00
11.12.2019	143.83	142.02	143.15	143.36	920,618.00
12.12.2019	144.98	142.56	143.45	143.93	771,346.00
13.12.2019	144.10	140.03	143.07	140.60	727,187.00
16.12.2019	143.42	140.02	140.97	142.20	1,096,263.00
17.12.2019	142.18	137.06	142.00	137.90	1,558,198.00
18.12.2019	140.06	136.92	137.75	136.99	1,628,511.00
19.12.2019	137.92	134.66	137.20	135.61	1,532,782.00
20.12.2019	137.93	135.40	136.54	137.64	2,427,708.00
23.12.2019	138.87	136.96	137.97	137.60	992,567.00
24.12.2019	138.86	137.06	137.24	138.81	320,165.00
26.12.2019	139.64	138.33	139.51	139.31	612,808.00
27.12.2019	139.92	137.86	139.34	139.44	569,868.00
30.12.2019	139.69	137.08	139.52	137.17	584,052.00
31.12.2019	138.40	136.30	136.70	138.32	626,667.00
02.01.2020	139.85	137.52	139.11	138.69	976,465.00
03.01.2020	137.63	135.57	136.53	136.72	746,649.00
06.01.2020	138.17	135.22	136.04	138.16	1,225,204.00
07.01.2020	137.88	135.80	137.02	137.85	681,113.00
08.01.2020	140.74	137.35	138.00	140.56	845,558.00
09.01.2020	142.03	140.00	140.63	141.30	795,282.00
10.01.2020	145.42	143.25	144.52	143.81	1,157,467.00
13.01.2020	144.97	142.38	143.53	143.65	933,452.00
14.01.2020	151.33	147.96	148.49	150.67	2,303,369.00
15.01.2020	155.93	150.34	150.68	154.03	1,384,796.00
16.01.2020	156.32	153.94	154.99	156.26	921,467.00
17.01.2020	156.97	155.04	156.80	156.33	1,672,076.00
21.01.2020	156.11	154.24	155.80	155.27	1,265,420.00
22.01.2020	156.45	154.54	155.67	155.74	1,681,657.00
23.01.2020	155.46	152.54	155.17	155.11	1,136,090.00
24.01.2020	155.50	149.56	155.50	152.62	1,127,512.00
27.01.2020	151.30	148.84	149.94	150.63	1,200,683.00
28.01.2020	153.56	150.81	151.11	152.12	666,267.00
29.01.2020	152.87	149.27	152.32	149.34	1,128,983.00
30.01.2020	149.60	144.74	148.50	147.20	1,330,474.00
31.01.2020	147.12	141.91	146.87	142.61	1,464,766.00
03.02.2020	146.83	142.84	143.03	143.90	1,361,131.00
04.02.2020	152.80	147.75	148.01	149.25	2,438,299.00
05.02.2020	156.12	149.73	150.01	152.38	1,441,696.00
06.02.2020	159.10	154.49	154.78	158.32	2,126,679.00
07.02.2020	161.93	155.77	160.15	156.32	1,792,267.00
10.02.2020	164.84	159.78	161.61	162.14	5,957,638.00
11.02.2020	165.41	160.75	162.34	164.65	3,334,664.00
12.02.2020	168.38	164.04	165.21	168.02	3,580,559.00
13.02.2020	169.67	166.02	166.27	167.91	5,000,487.00
14.02.2020	168.50	164.25	167.09	168.03	6,155,877.00
18.02.2020	169.03	166.76	168.38	167.63	5,202,281.00
19.02.2020	168.35	166.17	167.92	168.01	4,262,357.00
20.02.2020	171.22	167.00	168.20	170.78	3,313,422.00
21.02.2020	172.18	168.48	169.75	170.96	3,726,503.00
24.02.2020	169.26	165.29	167.03	165.56	6,332,873.00
25.02.2020	167.37	160.19	167.20	160.85	5,037,966.00
26.02.2020	163.14	157.71	161.84	158.98	5,576,347.00
27.02.2020	157.10	147.66	156.00	147.71	5,891,248.00
02.03.2020	150.49	139.25	141.57	150.41	11,916,220.00
03.03.2020	154.79	145.77	150.56	147.80	18,001,140.00
04.03.2020	153.62	149.17	153.07	152.26	12,876,780.00
05.03.2020	151.20	141.12	149.48	145.12	16,881,760.00
06.03.2020	145.21	137.10	140.00	141.49	22,272,500.00
09.03.2020	137.31	121.31	132.27	131.97	25,049,250.00
10.03.2020	138.07	129.01	134.57	138.00	17,595,440.00
11.03.2020	139.87	133.38	134.14	135.17	9,719,648.00
12.03.2020	132.00	120.52	128.71	124.03	10,738,630.00
13.03.2020	132.96	124.02	131.71	132.57	9,344,711.00
16.03.2020	129.99	112.60	119.39	121.28	8,276,731.00
17.03.2020	140.06	120.00	124.50	139.47	6,673,592.00
18.03.2020	147.11	124.80	131.56	135.90	5,794,028.00
19.03.2020	139.99	126.32	132.78	127.40	3,531,611.00
20.03.2020	131.49	119.51	127.88	126.65	1,772,045.00
23.03.2020	123.94	113.71	123.23	115.75	2,750,490.00
24.03.2020	126.90	118.65	122.36	126.31	3,115,819.00
25.03.2020	130.13	120.12	126.21	121.24	2,491,268.00
26.03.2020	132.03	121.38	123.30	131.66	2,282,153.00
27.03.2020	128.63	122.96	126.13	125.70	9,220,190.00
30.03.2020	139.64	127.21	127.24	138.02	2,537,606.00

UI design by
Application delivery by