גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > מודי'ס > גרפים

עדכון אחרון 18:54

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מודי'ס

Moody's

מניה MCO ניו-יורק USD

שער

480.50

שינוי

+0.54%

שינוי ב USD

2.57

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	479.905	479.905	479.905	479.905	0.00
16:50	483.2275	483.2275	483.2275	483.2275	6,351.00
17:00	482.42	482.42	482.42	482.42	8,556.00
17:10	481.635	481.635	481.635	481.635	9,146.00
17:20	480.53	480.53	480.53	480.53	8,274.00
17:30	480.105	480.105	480.105	480.105	5,498.00
17:40	479.97	479.97	479.97	479.97	6,469.00
17:50	481.305	481.305	481.305	481.305	6,305.00
18:00	481.62	481.62	481.62	481.62	5,191.00
18:10	480.6	480.6	480.6	480.6	5,516.00
18:20	479.3	479.3	479.3	479.3	5,637.00
18:30	479.98	479.98	479.98	479.98	6,235.00
18:40	479.76	479.76	479.76	479.76	6,470.00
18:50	479.935	479.935	479.935	479.935	4,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	471.7	470.045	470.045	470.22	867,012.00
18.11.2024 17:30	471.41	470.1201	470.38	471.36	572,054.00
18.11.2024 18:00	472.76	471.55	471.55	472.76	799,637.00
18.11.2024 18:30	473.6489	472.34	473.28	472.34	523,828.00
18.11.2024 19:00	472.2778	471.4862	471.94	472.2778	565,612.00
18.11.2024 19:30	472.61	471.57	472.23	472.21	964,403.00
18.11.2024 20:00	472.2	471.2	471.833	471.855	1,041,582.00
18.11.2024 20:30	472.33	471.04	472.1	471.39	972,762.00
18.11.2024 21:00	471.35	470.32	471.35	470.575	706,675.00
18.11.2024 21:30	471.555	470.735	470.735	471.23	2,590,096.00
18.11.2024 22:00	471.4364	469.945	471.3	470.19	3,258,235.00
18.11.2024 22:30	471.4025	470.275	470.275	470.85	4,662,487.00
19.11.2024 16:30	469.84	467.97	469.17	469.17	210,093.00
19.11.2024 17:00	469.535	468.55	469.535	468.61	459,552.00
19.11.2024 17:30	470.71	468.02	468.02	470.49	740,371.00
19.11.2024 18:00	472.36	470.44	470.75	471.57	716,154.00
19.11.2024 18:30	472.045	471.35	471.89	471.97	1,510,397.00
19.11.2024 19:00	472.11	471.135	471.99	471.36	1,553,291.00
19.11.2024 19:30	471.63	471.25	471.25	471.475	1,357,354.00
19.11.2024 20:00	471.545	470.02	471.47	470.02	1,856,676.00
19.11.2024 20:30	471.255	470.245	470.245	471.055	3,485,050.00
19.11.2024 21:00	471.12	470.59	471.11	470.59	4,350,994.00
19.11.2024 21:30	470.445	469.295	470.195	469.6	4,468,736.00
19.11.2024 22:00	469.8	468.86	469.77	469.05	4,361,237.00
19.11.2024 22:30	469.38	468.48	468.81	468.67	8,379,268.00
20.11.2024 16:30	476.55	465.9	475.52	466	697,325.00
20.11.2024 17:00	466.23	463.57	465.63	465.13	1,731,487.00
20.11.2024 17:30	467.275	464.98	465.94	467.275	2,010,299.00
20.11.2024 18:00	467.15	464.78	466.86	466.6	3,120,764.00
20.11.2024 18:30	470.01	465.63	466.29	470.01	3,680,047.00
20.11.2024 19:00	470.29	468.395	469.485	470.29	3,148,283.00
20.11.2024 19:30	470.97	469.52	469.59	469.995	3,577,858.00
20.11.2024 20:00	470.47	469.67	469.995	470.47	2,965,642.00
20.11.2024 20:30	470.89	470.105	470.43	470.89	3,969,756.00
20.11.2024 21:00	471.31	470.16	470.48	471.31	3,669,145.00
20.11.2024 21:30	472.72	471.37	471.69	472.72	4,998,846.00
20.11.2024 22:00	474.08	472.665	472.715	473.79	8,047,423.00
20.11.2024 22:30	475.04	473.82	473.82	474.46	8,017,775.00
21.11.2024 16:30	478.145	475.015	477.715	476.7941	263,093.00
21.11.2024 17:00	477.74	475.62	477.74	476.43	1,092,025.00
21.11.2024 17:30	478.32	476.34	476.87	478.08	1,587,446.00
21.11.2024 18:00	479.42	477.58	477.58	478.47	2,113,300.00
21.11.2024 18:30	479.02	476.53	478.47	476.985	2,977,835.00
21.11.2024 19:00	476.85	474.32	476.85	475.14	5,955,864.00
21.11.2024 19:30	475.84	474.8	474.9	475.36	3,989,375.00
21.11.2024 20:00	477.75	475.48	475.48	477.5221	4,093,880.00
21.11.2024 20:30	477.1368	476	476.98	476.5	3,415,553.00
21.11.2024 21:00	477.41	476.17	476.84	477.41	4,566,557.00
21.11.2024 21:30	477.51	476.29	477.335	477.18	6,705,986.00
21.11.2024 22:00	478.33	477.14	477.14	478.305	6,613,620.00
21.11.2024 22:30	478.575	477.29	478.305	477.96	10,378,625.00
22.11.2024 16:30	483.2275	477.02	477.93	482.27	261,491.00
22.11.2024 17:00	481.84	479.29	481.31	480.03	652,450.00
22.11.2024 17:30	481.79	479.97	480.32	481.43	935,110.00
22.11.2024 18:00	481.65	479.3	481.65	480.16	1,428,002.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	364.96	361.22	364.96	362.38	425,034.00
27.11.2023	362.20	359.39	361.36	361.30	800,108.00
28.11.2023	362.80	358.49	360.26	361.18	727,389.00
29.11.2023	364.07	361.42	363.24	361.89	922,313.00
30.11.2023	365.20	358.68	360.43	364.96	1,873,714.00
01.12.2023	371.19	361.70	364.00	371.05	937,603.00
04.12.2023	374.38	368.50	368.76	373.94	998,199.00
05.12.2023	375.90	369.22	373.35	375.66	883,608.00
06.12.2023	378.18	372.98	376.89	373.43	890,713.00
07.12.2023	375.72	371.46	374.19	372.63	866,677.00
08.12.2023	378.32	369.99	371.99	374.61	1,282,217.00
11.12.2023	378.82	372.00	374.52	377.59	784,179.00
12.12.2023	380.71	377.96	378.36	380.57	769,211.00
13.12.2023	391.26	380.21	381.82	390.82	841,744.00
14.12.2023	396.91	390.48	394.71	391.62	855,610.00
15.12.2023	393.09	386.67	393.09	389.06	1,185,664.00
18.12.2023	391.55	387.35	389.75	390.99	665,496.00
19.12.2023	393.09	389.36	390.29	390.53	772,439.00
20.12.2023	393.67	381.99	391.10	382.45	864,660.00
21.12.2023	386.28	380.93	383.79	386.13	660,965.00
22.12.2023	389.45	385.39	388.66	387.58	474,718.00
26.12.2023	389.34	385.64	386.38	388.32	250,477.00
27.12.2023	390.91	386.46	388.06	390.21	347,199.00
28.12.2023	392.25	389.80	390.41	390.63	287,675.00
29.12.2023	393.45	388.74	390.63	390.56	485,838.00
02.01.2024	388.58	379.62	386.03	381.81	721,908.00
03.01.2024	379.90	373.58	379.29	375.23	767,300.00
04.01.2024	378.59	374.33	375.86	374.49	639,247.00
05.01.2024	376.54	370.40	374.34	371.69	734,487.00
08.01.2024	376.64	372.01	373.09	375.70	846,325.00
09.01.2024	375.11	371.36	372.50	373.07	835,720.00
10.01.2024	376.67	372.54	375.06	376.59	698,639.00
11.01.2024	376.58	371.03	376.50	375.55	623,646.00
12.01.2024	380.00	375.86	379.85	379.79	463,116.00
16.01.2024	381.94	375.93	376.50	381.73	664,593.00
17.01.2024	383.70	379.01	379.01	381.28	536,206.00
18.01.2024	384.45	379.10	381.26	383.20	497,984.00
19.01.2024	388.13	383.39	385.46	386.84	574,803.00
22.01.2024	390.43	387.10	387.61	388.79	680,990.00
23.01.2024	390.07	385.27	390.07	389.82	434,445.00
24.01.2024	392.08	389.52	391.48	389.94	423,282.00
25.01.2024	392.78	389.46	391.48	392.60	403,443.00
26.01.2024	392.73	388.94	392.37	389.29	417,738.00
29.01.2024	391.39	385.65	388.72	391.27	649,012.00
30.01.2024	397.27	390.98	392.00	396.51	710,376.00
31.01.2024	399.36	391.50	397.37	392.04	611,007.00
01.02.2024	402.54	390.98	391.99	402.54	599,162.00
02.02.2024	403.17	394.33	400.00	399.60	608,369.00
05.02.2024	399.31	393.18	396.56	396.99	689,502.00
06.02.2024	398.28	394.77	397.57	398.05	384,980.00
07.02.2024	406.30	399.34	401.68	404.85	771,881.00
08.02.2024	400.61	393.40	400.21	398.00	716,585.00
09.02.2024	405.34	396.12	398.00	405.17	931,824.00
12.02.2024	407.62	401.00	407.60	401.09	1,025,485.00
13.02.2024	385.81	365.76	378.43	369.23	2,001,772.00
14.02.2024	371.63	363.49	370.00	366.48	1,363,118.00
15.02.2024	375.71	367.98	367.98	373.25	1,116,164.00
16.02.2024	375.54	368.79	372.19	370.76	972,718.00
20.02.2024	376.06	368.25	369.46	375.32	964,893.00
21.02.2024	377.02	371.77	373.81	375.86	714,087.00
22.02.2024	384.23	377.83	380.48	381.90	713,541.00
23.02.2024	386.53	382.93	382.93	385.51	482,672.00
26.02.2024	386.99	379.89	385.87	380.12	504,543.00
27.02.2024	379.71	375.72	379.71	377.67	521,828.00
28.02.2024	381.38	376.59	377.10	379.86	482,086.00
29.02.2024	383.84	378.36	380.93	379.42	1,644,144.00
01.03.2024	383.65	377.51	378.39	382.04	563,616.00
04.03.2024	384.50	377.62	379.00	382.50	735,640.00
05.03.2024	384.89	380.30	380.82	382.50	791,278.00
06.03.2024	389.61	383.31	383.31	389.03	794,480.00
07.03.2024	394.48	389.17	392.99	391.58	662,453.00
08.03.2024	393.20	386.31	392.12	387.01	492,387.00
11.03.2024	386.75	382.87	385.94	384.85	410,975.00
12.03.2024	390.77	385.02	387.35	388.93	337,409.00
13.03.2024	391.27	387.08	389.34	389.02	339,914.00
14.03.2024	391.98	381.00	388.30	383.41	457,121.00
15.03.2024	385.89	378.72	378.72	384.16	1,153,067.00
18.03.2024	389.17	383.64	385.89	384.08	797,512.00
19.03.2024	389.79	384.61	385.40	387.20	689,888.00
20.03.2024	390.79	386.48	388.59	390.21	568,031.00
21.03.2024	395.79	391.03	394.00	395.62	732,576.00
22.03.2024	398.00	387.58	397.52	387.64	495,177.00
25.03.2024	388.30	385.00	386.72	386.57	728,455.00
26.03.2024	392.00	386.31	388.47	390.92	736,186.00
27.03.2024	396.00	387.46	394.81	390.24	469,986.00
28.03.2024	395.54	391.15	392.31	393.03	566,243.00
01.04.2024	398.16	392.58	394.00	393.89	683,642.00
02.04.2024	395.28	388.58	395.28	391.20	1,179,824.00
03.04.2024	394.11	390.46	391.22	392.44	620,644.00
04.04.2024	402.38	391.19	395.61	391.57	892,629.00
05.04.2024	393.79	387.78	390.92	392.47	619,741.00
08.04.2024	398.30	392.34	393.47	396.07	698,873.00
09.04.2024	401.06	394.31	401.06	397.89	398,787.00
10.04.2024	391.73	384.04	389.66	384.46	591,435.00
11.04.2024	386.72	381.54	384.82	383.55	640,051.00
12.04.2024	382.05	375.86	380.28	377.16	612,942.00
15.04.2024	384.61	371.97	381.97	373.54	759,741.00
16.04.2024	375.23	370.29	372.99	370.73	882,510.00
17.04.2024	378.38	373.27	375.00	375.41	573,267.00
18.04.2024	379.97	369.42	377.19	374.60	786,706.00
19.04.2024	376.37	371.34	375.98	374.67	820,310.00
22.04.2024	380.47	374.80	376.60	379.26	504,945.00
23.04.2024	383.67	377.10	379.00	382.17	572,228.00
24.04.2024	382.50	377.60	381.29	381.21	568,374.00
25.04.2024	380.93	372.63	380.00	375.18	891,809.00
26.04.2024	378.99	371.97	374.95	376.13	714,697.00
29.04.2024	378.00	372.03	376.52	374.62	981,396.00
30.04.2024	374.18	369.46	372.32	370.33	1,097,761.00
01.05.2024	377.61	369.56	369.86	372.89	942,623.00
02.05.2024	377.65	360.05	368.84	376.40	1,343,527.00
03.05.2024	382.94	377.89	381.00	380.56	785,120.00
06.05.2024	387.96	381.87	382.53	387.70	781,320.00
07.05.2024	394.54	388.79	390.00	393.97	749,371.00
08.05.2024	396.71	393.73	394.83	395.94	550,724.00
09.05.2024	402.13	394.01	395.68	401.53	547,060.00
10.05.2024	404.04	399.91	403.26	400.35	650,753.00
13.05.2024	402.77	397.43	401.29	397.48	354,289.00
14.05.2024	402.43	394.66	399.43	402.10	749,022.00
15.05.2024	414.05	403.51	404.40	409.90	807,365.00
16.05.2024	414.49	408.72	408.72	412.02	535,575.00
17.05.2024	414.34	409.37	413.71	413.92	863,114.00
20.05.2024	414.22	411.04	412.11	412.57	415,378.00
21.05.2024	415.27	410.35	412.39	412.95	485,144.00
22.05.2024	417.75	412.46	413.15	415.09	790,136.00
23.05.2024	415.66	406.55	415.34	407.02	684,881.00
28.05.2024	409.86	403.73	409.74	405.80	545,914.00
29.05.2024	404.47	399.79	400.92	399.88	574,584.00
30.05.2024	399.75	395.00	399.30	395.50	703,912.00
31.05.2024	398.71	393.67	395.13	396.99	2,239,083.00
03.06.2024	401.89	395.47	398.21	401.65	659,647.00
04.06.2024	407.41	401.10	401.75	406.50	610,713.00
05.06.2024	410.25	403.08	406.96	410.11	482,287.00
06.06.2024	411.49	405.91	410.72	406.82	573,867.00
07.06.2024	406.86	402.08	403.57	403.70	631,456.00
10.06.2024	402.96	399.76	402.31	401.86	561,201.00
11.06.2024	403.57	398.88	400.00	403.32	485,584.00
12.06.2024	416.40	405.94	408.10	412.06	744,291.00
13.06.2024	411.92	407.85	411.00	410.62	481,309.00
14.06.2024	408.39	402.26	407.39	408.12	461,980.00
17.06.2024	413.04	406.85	407.43	412.31	433,988.00
18.06.2024	420.86	412.00	412.25	420.08	805,282.00
20.06.2024	423.99	417.91	420.09	422.71	761,521.00
21.06.2024	423.60	419.75	422.86	421.89	1,037,304.00
24.06.2024	428.79	420.52	423.02	425.64	531,280.00
25.06.2024	427.68	423.07	426.05	427.53	528,085.00
26.06.2024	424.25	417.70	424.25	419.66	907,920.00
27.06.2024	420.70	416.33	419.51	419.40	514,856.00
28.06.2024	424.83	418.69	419.42	420.93	923,394.00
01.07.2024	427.59	418.31	424.03	421.49	668,418.00
02.07.2024	426.61	418.12	420.98	426.01	401,446.00
03.07.2024	427.35	425.44	425.61	425.99	195,497.00
05.07.2024	432.78	423.24	425.99	432.26	536,848.00
08.07.2024	434.14	430.68	432.78	432.50	499,045.00
09.07.2024	437.30	432.85	435.80	435.95	374,440.00
10.07.2024	437.32	430.77	436.84	437.29	573,249.00
11.07.2024	443.79	439.05	440.05	443.25	637,088.00
12.07.2024	451.19	443.89	444.81	445.98	784,961.00
15.07.2024	449.58	445.99	448.32	446.70	673,641.00
16.07.2024	452.60	448.68	451.31	452.36	768,295.00
17.07.2024	458.24	448.01	451.00	456.05	888,469.00
18.07.2024	457.24	448.47	451.60	448.83	846,948.00
19.07.2024	451.38	441.53	451.38	442.14	1,280,443.00
22.07.2024	-99.99	-99.99	445.65	446.73	0.00
23.07.2024	457.67	440.00	450.23	451.89	1,448,318.00
24.07.2024	452.59	431.01	451.00	433.81	1,223,047.00
25.07.2024	447.32	435.92	435.97	437.21	1,020,392.00
26.07.2024	452.62	439.69	440.10	448.75	849,465.00
29.07.2024	452.00	446.22	449.92	450.16	528,870.00
30.07.2024	459.05	450.65	454.77	458.06	927,136.00
31.07.2024	462.66	453.96	462.65	456.48	674,843.00
01.08.2024	461.77	456.75	458.60	460.88	1,025,370.00
02.08.2024	461.89	449.88	456.59	460.59	1,192,968.00
05.08.2024	452.86	439.23	452.86	440.17	1,282,641.00
06.08.2024	455.60	443.00	443.00	449.02	811,846.00
07.08.2024	461.97	450.50	452.20	451.05	663,848.00
08.08.2024	461.08	450.01	451.22	459.78	589,958.00
09.08.2024	465.30	458.00	459.93	464.93	516,253.00
12.08.2024	465.00	459.53	464.80	460.58	572,661.00
13.08.2024	466.92	461.96	464.24	464.47	893,094.00
14.08.2024	467.02	461.84	464.39	465.92	807,068.00
15.08.2024	469.78	465.01	466.58	467.12	527,905.00
16.08.2024	467.92	463.71	466.61	466.72	429,680.00
19.08.2024	471.94	467.41	467.92	470.08	479,788.00
20.08.2024	474.54	470.50	471.84	473.54	601,781.00
21.08.2024	476.84	471.43	472.93	475.47	509,796.00
22.08.2024	480.71	475.18	475.18	480.00	945,452.00
23.08.2024	483.55	475.64	482.10	479.38	502,682.00
26.08.2024	483.21	478.79	481.93	479.81	445,300.00
27.08.2024	485.39	476.86	479.63	484.18	515,862.00
28.08.2024	488.64	480.77	484.40	482.53	603,197.00
29.08.2024	486.56	482.02	483.47	483.06	593,189.00
30.08.2024	488.17	480.69	484.47	487.74	692,596.00
03.09.2024	490.18	480.23	488.74	481.97	779,493.00
04.09.2024	486.26	480.52	482.00	484.49	572,834.00
05.09.2024	486.79	480.87	484.09	483.85	521,473.00
06.09.2024	486.87	473.92	484.55	475.44	660,095.00
09.09.2024	487.07	478.67	479.10	482.25	773,349.00
10.09.2024	486.01	479.35	483.69	484.14	636,443.00
11.09.2024	481.89	467.61	481.89	478.59	762,373.00
12.09.2024	479.89	473.56	476.27	478.75	860,258.00
13.09.2024	482.37	475.53	480.08	476.96	740,755.00
16.09.2024	486.43	478.57	478.91	484.84	903,182.00
17.09.2024	485.31	480.19	484.99	482.73	612,991.00
18.09.2024	489.00	480.76	482.43	484.67	619,410.00
19.09.2024	492.48	487.07	491.02	490.11	697,916.00
20.09.2024	495.10	487.77	488.53	494.66	1,465,171.00
23.09.2024	494.01	477.60	489.24	479.00	957,929.00
24.09.2024	479.54	472.03	477.40	479.38	779,291.00
25.09.2024	480.80	474.84	480.29	476.15	533,661.00
26.09.2024	477.93	471.26	475.26	474.03	591,152.00
27.09.2024	477.25	473.00	474.48	473.49	544,534.00
30.09.2024	476.68	471.44	473.27	474.59	1,364,306.00
01.10.2024	476.91	469.00	476.91	471.40	1,132,922.00
02.10.2024	474.51	468.33	472.21	470.19	717,504.00
03.10.2024	472.00	466.50	471.36	467.63	576,095.00
04.10.2024	469.59	458.90	469.36	460.53	1,308,937.00
07.10.2024	464.00	456.65	461.83	457.52	1,013,392.00
08.10.2024	471.70	462.59	463.68	471.00	1,046,397.00
09.10.2024	474.21	468.82	471.02	473.04	1,085,087.00
10.10.2024	473.43	467.78	472.00	469.40	556,080.00
11.10.2024	475.29	471.01	471.58	475.11	527,216.00
14.10.2024	480.19	474.79	475.05	479.44	454,025.00
15.10.2024	489.31	481.00	481.00	487.18	751,928.00
16.10.2024	490.36	482.74	484.95	490.04	581,531.00
17.10.2024	494.20	484.91	490.14	486.11	703,522.00
18.10.2024	489.01	483.96	487.46	488.46	656,002.00
21.10.2024	489.15	483.97	486.64	486.96	884,676.00
22.10.2024	475.44	464.50	475.44	467.73	1,253,739.00
23.10.2024	473.05	465.58	470.00	468.86	695,008.00
24.10.2024	470.69	463.49	466.01	466.94	793,581.00
25.10.2024	469.70	461.24	468.49	462.80	481,055.00
28.10.2024	468.00	461.31	467.09	462.14	455,160.00
29.10.2024	463.87	458.78	460.00	460.50	674,994.00
30.10.2024	463.27	457.24	459.37	458.96	565,518.00
31.10.2024	459.77	453.95	457.25	454.04	688,157.00
04.11.2024	458.57	454.17	455.92	458.41	542,106.00
05.11.2024	462.20	458.40	458.69	462.20	451,886.00
06.11.2024	476.52	450.44	474.12	461.14	1,328,650.00
07.11.2024	466.59	460.74	464.17	465.57	734,793.00
11.11.2024	480.70	476.35	478.81	478.45	703,878.00
12.11.2024	480.11	474.46	478.16	475.48	530,141.00
13.11.2024	483.02	475.93	476.35	479.42	909,332.00
14.11.2024	487.44	480.83	485.36	482.09	853,718.00
15.11.2024	479.71	472.37	478.99	473.31	652,938.00
18.11.2024	473.65	467.81	470.84	471.94	523,991.00
19.11.2024	472.36	467.97	469.52	468.78	545,021.00
20.11.2024	478.47	463.57	472.54	474.59	929,471.00
21.11.2024	479.42	474.28	477.50	477.92	723,591.00

צרו איתנו קשר *5988