גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > מניות > אם.אס.סי.איי > גרפים

עדכון אחרון 06.07.2022

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.אס.סי.איי

MSCI

מניה MSCI ניו-יורק USD

שער

426.24

שינוי

+1.00%

שינוי ב USD

4.23

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	426.39	426.39	426.39	426.39	0.00
16:50	425.46	425.46	425.46	425.46	17,855.00
17:00	422.73	422.73	422.73	422.73	16,389.00
17:10	427.455	427.455	427.455	427.455	8,734.00
17:20	425.94	425.94	425.94	425.94	9,326.00
17:30	424.97	424.97	424.97	424.97	7,229.00
17:40	425.49	425.49	425.49	425.49	7,170.00
17:50	426.705	426.705	426.705	426.705	4,018.00
18:00	425.69	425.69	425.69	425.69	5,977.00
18:10	424.435	424.435	424.435	424.435	2,919.00
18:20	424.93	424.93	424.93	424.93	5,855.00
18:30	424.74	424.74	424.74	424.74	5,040.00
18:40	423.485	423.485	423.485	423.485	8,622.00
18:50	422.05	422.05	422.05	422.05	13,126.00
19:00	422.19	422.19	422.19	422.19	6,314.00
19:10	421.79	421.79	421.79	421.79	5,291.00
19:20	423.675	423.675	423.675	423.675	6,570.00
19:30	422.975	422.975	422.975	422.975	4,657.00
19:40	423.2	423.2	423.2	423.2	6,842.00
19:50	423.205	423.205	423.205	423.205	7,792.00
20:00	422.95	422.95	422.95	422.95	9,968.00
20:10	424.41	424.41	424.41	424.41	7,222.00
20:20	424.89	424.89	424.89	424.89	4,867.00
20:30	424.9525	424.9525	424.9525	424.9525	3,943.00
20:40	424.74	424.74	424.74	424.74	5,159.00
20:50	424.93	424.93	424.93	424.93	10,612.00
21:00	424.07	424.07	424.07	424.07	6,100.00
21:10	423.53	423.53	423.53	423.53	5,957.00
21:20	423.87	423.87	423.87	423.87	5,690.00
21:30	423.79	423.79	423.79	423.79	3,874.00
21:40	425.55	425.55	425.55	425.55	10,956.00
21:50	425.06	425.06	425.06	425.06	19,803.00
22:00	424.44	424.44	424.44	424.44	10,443.00
22:10	424.72	424.72	424.72	424.72	3,532.00
22:20	425.04	425.04	425.04	425.04	8,591.00
22:30	425.465	425.465	425.465	425.465	10,407.00
22:40	427.255	427.255	427.255	427.255	7,093.00
22:50	426.685	426.685	426.685	426.685	11,746.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2022 17:00	414.8	410.29	414.8	411.23	580,594.00
01.07.2022 17:30	410.45	407.8	410.42	408.955	769,189.00
01.07.2022 18:00	412.46	408.28	408.51	410.585	794,114.00
01.07.2022 18:30	411.64	408.47	410.87	408.87	1,122,022.00
01.07.2022 19:00	410.43	408.375	408.97	409.4	1,302,075.00
01.07.2022 19:30	410.7	408.485	409	409.3	1,747,893.00
01.07.2022 20:00	409.61	407.71	409.04	409.06	1,718,093.00
01.07.2022 20:30	411.59	409.34	409.34	411.45	1,740,743.00
01.07.2022 21:00	413.39	410.18	411.79	412.53	2,197,936.00
01.07.2022 21:30	414.29	412.84	412.84	413.99	1,669,108.00
01.07.2022 22:00	415.68	413.4	414.18	415.26	2,165,746.00
01.07.2022 22:30	417.66	415.67	415.67	417.53	4,836,953.00
05.07.2022 16:30	413.63	407.38	413.06	407.895	130,208.00
05.07.2022 17:00	414.01	407.52	407.75	413.3	351,579.00
05.07.2022 17:30	415.8	412.81	413.065	413.34	446,020.00
05.07.2022 18:00	415.658	413.08	413.43	415.658	264,136.00
05.07.2022 18:30	415.83	414.21	414.79	414.4682	514,950.00
05.07.2022 19:00	416.3	413.125	413.91	416.04	902,747.00
05.07.2022 19:30	416.5	414.67	416.02	415.18	689,895.00
05.07.2022 20:00	416.01	414.95	415.13	415.42	1,735,219.00
05.07.2022 20:30	417.8231	415.37	415.685	417.8231	1,438,424.00
05.07.2022 21:00	419.14	417.127	417.64	419.14	1,536,000.00
05.07.2022 21:30	421.0867	419.04	419.59	420.95	1,686,932.00
05.07.2022 22:00	421.76	419.945	420.5	421.58	2,310,105.00
05.07.2022 22:30	422.825	421.42	421.565	421.99	6,006,796.00
06.07.2022 16:30	428.14	421.76	424.97	427.39	494,100.00
06.07.2022 17:00	429.93	424.73	426.99	426.2	1,018,930.00
06.07.2022 17:30	426.705	424.88	425.895	425.69	888,760.00
06.07.2022 18:00	425.99	423.87	425.99	424.11	964,914.00
06.07.2022 18:30	424.24	421.595	423.71	422.565	2,468,064.00
06.07.2022 19:00	423.745	421.37	422.565	422.95	1,756,722.00
06.07.2022 19:30	423.72	421.97	422.61	423.72	2,611,586.00
06.07.2022 20:00	425.41	423.7	423.96	424.42	2,044,407.00
06.07.2022 20:30	425.27	424.07	424.725	424.37	1,995,227.00
06.07.2022 21:00	425.88	423.18	424.01	425.88	2,940,645.00
06.07.2022 21:30	427.38	424.06	426.16	425.12	3,056,073.00
06.07.2022 22:00	425.61	424.08	424.61	425.61	2,739,867.00
06.07.2022 22:30	427.255	425.19	426.16	426.26	5,378,372.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
08.07.2021	554.85	545.99	551.66	553.54	323,463.00
09.07.2021	560.39	552.85	555.98	560.23	308,619.00
12.07.2021	563.46	556.52	561.00	559.95	221,383.00
13.07.2021	567.01	554.98	559.64	557.57	233,874.00
14.07.2021	559.79	551.90	558.09	555.19	194,153.00
15.07.2021	564.00	553.69	554.17	559.85	239,346.00
16.07.2021	571.95	559.53	560.40	564.83	298,025.00
19.07.2021	564.70	551.24	560.20	556.84	322,003.00
20.07.2021	567.25	556.81	559.61	563.57	232,791.00
21.07.2021	570.18	562.40	564.05	564.86	207,084.00
22.07.2021	573.86	565.71	566.96	572.15	149,088.00
23.07.2021	580.09	572.17	573.43	578.95	165,137.00
26.07.2021	580.73	566.27	574.21	575.90	307,670.00
27.07.2021	596.47	576.28	587.00	584.21	327,051.00
28.07.2021	593.86	586.27	588.91	591.84	255,673.00
29.07.2021	597.53	589.26	592.00	594.76	244,281.00
30.07.2021	601.69	591.84	592.37	595.96	279,057.00
02.08.2021	614.68	600.12	600.12	610.92	312,037.00
03.08.2021	621.32	601.43	610.60	619.07	320,840.00
04.08.2021	627.57	620.77	620.77	624.22	269,637.00
05.08.2021	635.58	617.50	627.33	627.38	271,201.00
06.08.2021	633.43	615.95	629.06	628.90	248,832.00
09.08.2021	633.34	622.41	629.19	627.68	325,264.00
10.08.2021	635.11	624.32	628.00	625.08	329,766.00
11.08.2021	631.86	621.62	628.20	624.94	260,235.00
12.08.2021	626.41	618.25	621.30	625.16	242,241.00
13.08.2021	630.98	619.81	625.17	630.02	257,699.00
16.08.2021	631.96	620.26	628.29	630.21	386,732.00
17.08.2021	629.81	620.45	626.99	629.48	225,798.00
18.08.2021	630.38	609.39	629.50	610.21	307,480.00
19.08.2021	613.91	594.28	602.65	610.00	473,126.00
20.08.2021	619.07	608.00	612.29	618.86	243,297.00
23.08.2021	627.38	618.91	618.91	621.19	164,233.00
24.08.2021	625.49	618.18	623.11	618.37	237,351.00
25.08.2021	630.16	619.65	620.12	627.91	217,098.00
26.08.2021	630.05	622.27	630.05	623.91	153,369.00
27.08.2021	632.54	624.78	625.95	629.59	163,511.00
30.08.2021	643.52	631.00	631.00	638.43	284,767.00
31.08.2021	641.21	633.28	638.52	634.58	263,869.00
01.09.2021	651.34	633.46	637.21	649.21	231,155.00
02.09.2021	659.09	645.69	651.20	649.42	304,407.00
03.09.2021	654.23	646.39	646.39	650.75	238,442.00
07.09.2021	659.06	642.04	650.54	655.82	283,310.00
08.09.2021	667.07	651.07	655.00	659.18	236,953.00
09.09.2021	663.55	651.91	661.06	652.86	206,051.00
10.09.2021	658.62	650.56	655.78	650.87	209,876.00
13.09.2021	656.26	635.26	656.18	643.25	320,753.00
14.09.2021	656.34	643.60	647.18	653.27	273,671.00
15.09.2021	656.22	646.74	653.05	647.36	304,558.00
16.09.2021	653.15	644.43	649.33	652.15	492,065.00
17.09.2021	651.40	638.59	645.40	641.66	559,769.00
20.09.2021	638.16	624.93	631.05	634.59	411,000.00
21.09.2021	645.51	637.05	640.60	640.70	246,707.00
22.09.2021	647.96	636.92	646.53	645.15	219,509.00
23.09.2021	654.54	647.68	650.39	653.58	266,441.00
24.09.2021	661.74	646.80	650.75	661.37	209,712.00
27.09.2021	656.57	629.42	655.84	638.68	285,596.00
28.09.2021	629.18	596.41	627.12	597.80	709,447.00
29.09.2021	613.47	600.19	604.71	610.70	357,172.00
30.09.2021	623.07	605.04	615.60	608.34	316,473.00
01.10.2021	614.87	595.00	611.35	610.70	298,567.00
04.10.2021	609.76	580.19	607.62	587.30	470,483.00
05.10.2021	604.82	591.19	591.44	602.12	277,302.00
06.10.2021	601.90	588.03	596.05	599.94	247,910.00
07.10.2021	614.26	604.12	605.28	608.50	283,417.00
08.10.2021	610.99	598.27	609.41	600.12	184,386.00
11.10.2021	612.91	593.72	596.07	597.21	218,793.00
12.10.2021	602.62	592.24	602.62	595.25	164,925.00
13.10.2021	603.46	593.32	601.39	598.30	218,804.00
14.10.2021	614.01	605.25	606.49	612.65	214,828.00
15.10.2021	620.17	614.05	620.17	616.08	215,220.00
18.10.2021	621.30	613.00	616.12	619.82	180,955.00
19.10.2021	634.61	622.34	624.50	630.96	237,686.00
20.10.2021	636.49	618.83	633.28	623.36	289,141.00
21.10.2021	637.44	621.70	623.32	636.43	255,875.00
22.10.2021	649.19	638.74	638.74	649.09	269,870.00
25.10.2021	662.67	640.77	649.62	652.03	386,580.00
26.10.2021	660.22	641.87	652.17	643.12	308,048.00
27.10.2021	659.21	636.47	646.51	637.00	357,674.00
28.10.2021	656.01	637.19	637.19	655.33	291,547.00
29.10.2021	666.15	649.83	649.93	664.88	253,605.00
01.11.2021	669.72	643.00	668.94	657.11	229,659.00
02.11.2021	661.72	653.09	657.00	654.33	343,017.00
03.11.2021	658.07	638.78	654.00	645.66	265,813.00
04.11.2021	667.24	645.95	646.50	661.67	216,977.00
05.11.2021	666.00	652.94	665.74	653.34	271,144.00
08.11.2021	655.70	645.28	655.43	653.81	245,447.00
09.11.2021	660.00	648.88	654.00	652.82	288,956.00
10.11.2021	651.58	635.99	648.80	642.00	267,248.00
11.11.2021	647.76	639.22	646.69	641.29	141,639.00
12.11.2021	652.75	635.50	644.00	652.57	321,065.00
15.11.2021	664.67	650.76	654.45	660.95	160,744.00
16.11.2021	679.85	660.43	660.43	675.15	280,560.00
17.11.2021	677.99	662.14	675.66	666.42	252,636.00
18.11.2021	670.21	661.47	669.10	665.43	170,721.00
19.11.2021	667.76	655.16	665.00	656.88	276,984.00
22.11.2021	657.96	636.80	657.00	636.90	378,840.00
23.11.2021	638.93	622.04	635.65	632.34	343,395.00
24.11.2021	647.50	625.26	627.83	642.64	412,589.00
26.11.2021	639.99	618.91	-99.99	621.04	0.00
29.11.2021	649.45	631.23	634.97	645.49	376,700.00
30.11.2021	649.89	628.31	639.16	629.45	539,889.00
01.12.2021	642.20	615.77	638.64	616.35	317,145.00
02.12.2021	636.96	616.55	616.55	629.58	446,776.00
03.12.2021	633.51	592.63	-99.99	603.45	0.00
06.12.2021	611.90	593.01	605.09	608.15	373,119.00
07.12.2021	637.25	620.76	622.17	637.07	302,351.00
08.12.2021	646.99	631.83	635.88	646.09	258,619.00
09.12.2021	643.83	619.26	643.83	619.94	347,064.00
10.12.2021	630.35	620.54	626.47	628.14	192,191.00
13.12.2021	634.00	619.82	626.72	621.76	490,503.00
14.12.2021	615.85	586.75	613.56	591.07	520,570.00
15.12.2021	602.89	589.23	594.08	602.42	442,738.00
16.12.2021	614.97	592.01	607.80	595.12	405,720.00
17.12.2021	596.84	581.45	592.48	590.22	585,764.00
20.12.2021	582.30	573.18	579.59	579.30	452,823.00
21.12.2021	595.66	578.78	585.66	594.66	269,747.00
22.12.2021	605.47	591.82	595.36	604.18	265,203.00
23.12.2021	616.60	607.94	609.19	611.27	183,577.00
27.12.2021	619.96	610.95	615.24	618.77	168,109.00
28.12.2021	623.16	614.64	620.60	614.98	129,969.00
29.12.2021	619.06	611.08	616.22	614.79	155,878.00
30.12.2021	618.58	612.25	616.75	612.54	166,669.00
31.12.2021	616.27	610.51	611.43	612.69	149,881.00
03.01.2022	617.13	589.00	614.33	595.58	297,402.00
04.01.2022	606.32	584.03	605.17	591.13	381,738.00
05.01.2022	591.83	565.21	590.18	566.12	548,386.00
06.01.2022	566.00	550.22	562.60	562.98	680,772.00
07.01.2022	566.16	551.68	562.98	552.00	547,522.00
10.01.2022	545.08	528.37	542.48	541.86	1,081,178.00
11.01.2022	555.47	539.34	544.25	553.32	676,523.00
12.01.2022	568.00	555.00	560.68	559.08	532,849.00
13.01.2022	564.04	530.56	559.04	533.23	573,346.00
14.01.2022	530.28	517.29	530.25	526.74	564,267.00
18.01.2022	522.88	508.52	513.68	516.69	648,696.00
19.01.2022	532.05	512.83	522.42	513.40	519,414.00
20.01.2022	532.69	514.75	520.03	515.85	572,972.00
21.01.2022	515.97	499.58	513.73	500.82	648,217.00
24.01.2022	508.34	475.00	490.20	507.07	911,213.00
25.01.2022	503.17	489.64	495.27	492.92	703,506.00
26.01.2022	512.38	485.63	503.50	492.13	854,008.00
27.01.2022	516.90	488.67	491.28	491.79	1,077,565.00
28.01.2022	509.54	477.45	483.49	508.13	548,828.00
31.01.2022	537.20	511.09	511.11	536.12	815,378.00
01.02.2022	546.23	527.10	538.50	545.40	888,065.00
02.02.2022	561.23	539.42	561.23	549.83	633,566.00
03.02.2022	546.20	534.16	540.00	540.31	660,647.00
04.02.2022	563.23	532.54	537.47	554.71	675,091.00
07.02.2022	561.00	545.73	551.75	550.45	614,373.00
08.02.2022	547.01	524.95	528.94	546.14	628,652.00
09.02.2022	564.27	536.00	537.95	561.47	490,679.00
10.02.2022	558.50	540.88	549.58	545.11	551,292.00
11.02.2022	550.23	530.00	545.96	534.26	462,454.00
14.02.2022	536.41	521.92	533.11	532.58	481,810.00
15.02.2022	550.94	539.26	545.14	546.38	382,010.00
16.02.2022	547.14	534.33	543.50	543.60	267,710.00
17.02.2022	538.84	528.43	536.18	531.48	435,346.00
18.02.2022	538.39	523.54	533.27	527.00	311,754.00
22.02.2022	533.13	516.00	521.47	521.31	597,115.00
23.02.2022	530.88	507.72	526.09	509.40	672,086.00
24.02.2022	509.98	490.19	491.95	508.47	1,485,055.00
25.02.2022	517.46	500.83	510.96	513.21	911,592.00
28.02.2022	509.20	496.64	504.87	501.69	873,520.00
01.03.2022	514.00	497.18	502.27	500.38	832,915.00
02.03.2022	514.79	503.98	506.62	511.09	656,006.00
03.03.2022	519.02	504.99	516.25	507.11	358,150.00
04.03.2022	505.20	491.19	505.20	497.78	582,709.00
07.03.2022	497.56	466.91	497.20	467.40	714,407.00
08.03.2022	473.64	450.85	468.01	466.00	796,759.00
09.03.2022	495.25	475.15	479.81	488.13	595,582.00
10.03.2022	481.16	458.45	477.19	465.26	769,450.00
11.03.2022	473.35	454.48	469.12	456.63	662,594.00
14.03.2022	461.92	452.56	460.00	457.33	566,986.00
15.03.2022	474.28	460.00	464.81	470.94	471,908.00
16.03.2022	493.60	476.63	479.68	492.96	549,244.00
17.03.2022	498.45	485.81	487.01	498.44	415,873.00
18.03.2022	522.74	498.82	500.48	520.34	856,954.00
21.03.2022	519.99	502.03	513.89	507.00	421,915.00
22.03.2022	514.92	503.82	512.29	509.76	488,092.00
23.03.2022	505.38	490.76	504.00	491.25	574,797.00
24.03.2022	499.00	490.70	493.70	495.73	477,566.00
25.03.2022	498.98	486.56	498.77	490.31	360,223.00
28.03.2022	507.82	492.23	493.40	507.81	952,905.00
29.03.2022	526.29	510.80	517.27	516.77	720,287.00
30.03.2022	514.06	506.33	510.94	510.28	558,296.00
31.03.2022	517.70	502.88	513.35	502.88	916,975.00
01.04.2022	516.27	500.67	505.00	516.00	725,904.00
04.04.2022	527.74	515.69	518.20	519.51	611,321.00
05.04.2022	517.21	510.50	516.78	513.23	550,722.00
06.04.2022	509.69	500.54	506.99	506.65	617,454.00
07.04.2022	512.91	503.33	504.37	510.00	772,449.00
08.04.2022	511.86	505.31	510.85	506.49	588,115.00
11.04.2022	502.00	485.87	502.00	486.09	579,245.00
12.04.2022	496.93	478.47	488.67	480.31	508,312.00
13.04.2022	494.67	477.00	477.00	493.27	476,787.00
14.04.2022	496.66	482.31	494.47	482.70	440,024.00
18.04.2022	484.21	475.00	481.41	478.01	299,568.00
19.04.2022	491.70	475.06	478.19	490.52	467,993.00
20.04.2022	498.39	487.31	495.05	493.54	383,608.00
21.04.2022	499.99	473.54	499.40	474.78	421,600.00
22.04.2022	472.40	455.67	466.27	456.04	483,170.00
25.04.2022	463.93	450.40	451.84	462.30	724,682.00
26.04.2022	462.00	429.21	450.00	429.81	800,718.00
27.04.2022	435.62	415.33	429.61	417.78	787,162.00
28.04.2022	438.88	422.49	426.56	433.38	610,492.00
29.04.2022	432.49	420.55	428.76	421.25	631,841.00
02.05.2022	426.16	410.92	418.84	423.75	735,489.00
03.05.2022	433.98	424.06	425.00	431.91	674,463.00
04.05.2022	434.37	413.03	431.85	432.74	622,862.00
05.05.2022	428.54	405.23	427.93	416.05	774,402.00
06.05.2022	412.45	395.01	410.66	405.61	855,787.00
09.05.2022	400.14	376.41	395.49	379.08	1,273,164.00
10.05.2022	395.33	380.34	388.98	388.89	824,359.00
11.05.2022	400.59	384.72	387.09	387.40	779,865.00
12.05.2022	394.32	379.53	379.83	387.98	655,352.00
13.05.2022	410.89	394.70	395.62	408.14	675,942.00
16.05.2022	403.77	395.95	401.91	400.00	696,902.00
17.05.2022	413.95	397.41	413.95	407.75	671,277.00
18.05.2022	405.85	398.16	400.27	399.50	894,746.00
19.05.2022	413.42	395.00	395.59	410.01	497,845.00
20.05.2022	417.61	407.48	414.68	417.04	670,361.00
23.05.2022	420.16	410.71	419.65	416.50	283,985.00
24.05.2022	416.69	403.12	412.61	414.61	394,881.00
25.05.2022	419.55	410.02	412.56	416.80	472,315.00
26.05.2022	434.57	419.26	420.22	432.78	411,103.00
27.05.2022	448.34	438.90	438.90	448.17	540,484.00
31.05.2022	448.72	438.52	442.93	442.35	828,505.00
01.06.2022	449.78	425.10	425.10	431.45	600,538.00
02.06.2022	451.92	431.01	433.90	451.62	417,301.00
03.06.2022	444.75	435.68	443.87	438.45	296,730.00
06.06.2022	446.16	435.61	443.28	438.66	355,339.00
07.06.2022	446.80	433.66	433.66	446.29	228,265.00
08.06.2022	447.50	434.84	441.74	435.53	273,176.00
09.06.2022	437.18	426.64	433.65	427.08	239,519.00
10.06.2022	418.83	407.82	418.83	410.05	477,884.00
13.06.2022	398.35	388.63	396.74	393.00	955,706.00
14.06.2022	397.95	389.12	393.06	391.00	519,371.00
15.06.2022	404.46	387.85	397.01	397.39	436,308.00
16.06.2022	388.09	379.63	384.96	385.76	679,431.00
17.06.2022	396.32	383.39	384.24	386.71	742,586.00
21.06.2022	402.13	393.96	394.84	400.25	590,136.00
22.06.2022	407.62	395.33	395.33	400.87	564,863.00
23.06.2022	417.62	404.13	405.75	416.71	341,717.00
24.06.2022	432.92	417.83	420.33	432.06	630,796.00
27.06.2022	436.76	428.66	435.49	429.78	370,838.00
28.06.2022	436.81	412.44	429.03	413.12	320,998.00
29.06.2022	417.17	404.43	413.26	415.26	367,054.00
30.06.2022	417.63	399.41	410.50	412.15	427,924.00
01.07.2022	417.74	407.71	411.00	417.72	348,460.00
05.07.2022	422.86	407.02	413.06	422.01	349,654.00
06.07.2022	429.93	421.30	424.97	426.24	418,266.00

צרו איתנו קשר *5988