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 > אם.אס.סי.איי > גרפים

עדכון אחרון 20:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אם.אס.סי.איי

MSCI

מניה MSCI 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	553.2	553.2	553.2	553.2	0.00
16:50	551.37	551.37	551.37	551.37	13,067.00
17:00	551.55	551.55	551.55	551.55	1,559.00
17:10	551.94	551.94	551.94	551.94	11,189.00
17:20	552.85	552.85	552.85	552.85	7,017.00
17:30	555.845	555.845	555.845	555.845	10,487.00
17:40	556.98	556.98	556.98	556.98	6,083.00
17:50	557.37	557.37	557.37	557.37	6,465.00
18:00	555.05	555.05	555.05	555.05	6,769.00
18:10	555.66	555.66	555.66	555.66	5,452.00
18:20	553.74	553.74	553.74	553.74	15,428.00
18:30	554.345	554.345	554.345	554.345	13,812.00
18:40	554.36	554.36	554.36	554.36	16,000.00
18:50	554.64	554.64	554.64	554.64	4,520.00
19:00	554.9825	554.9825	554.9825	554.9825	5,188.00
19:10	553.025	553.025	553.025	553.025	5,601.00
19:20	553.39	553.39	553.39	553.39	7,005.00
19:30	553.17	553.17	553.17	553.17	4,640.00
19:40	555.74	555.74	555.74	555.74	6,315.00
19:50	558.175	558.175	558.175	558.175	5,156.00
20:00	557.265	557.265	557.265	557.265	4,348.00
20:10	557.61	557.61	557.61	557.61	2,706.00
20:20	556.9501	556.9501	556.9501	556.9501	1,283.00
20:30	557.315	557.315	557.315	557.315	2,054.00
20:40	557.21	557.21	557.21	557.21	3,160.00
20:50	557.98	557.98	557.98	557.98	2,458.00
21:00	557.56	557.56	557.56	557.56	2,392.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.02.2026 17:00	546.1	541.93	543.49	542.91	387,020.00
20.02.2026 17:30	543.85	540.8701	543.85	542.435	800,841.00
20.02.2026 18:00	544.775	541.99	543.095	541.99	1,193,486.00
20.02.2026 18:30	544.63	541.52	541.64	543.91	2,099,728.00
20.02.2026 19:00	543.49	540.84	543.1	541.91	1,975,201.00
20.02.2026 19:30	544.89	542.06	542.51	543.35	2,719,221.00
20.02.2026 20:00	544.25	541.8501	543.64	543.36	2,941,454.00
20.02.2026 20:30	546.845	543.31	543.31	545.8557	2,385,561.00
20.02.2026 21:00	546.18	544.17	545.89	544.555	2,924,393.00
20.02.2026 21:30	545.1169	542.925	544.68	543.12	3,655,511.00
20.02.2026 22:00	544.79	543.5	543.55	544.04	4,553,328.00
20.02.2026 22:30	546.745	544.11	544.3	544.11	7,213,230.00
23.02.2026 16:30	545.41	538.31	544.32	539.17	188,359.00
23.02.2026 17:00	540.66	537.425	538.9	539.72	664,678.00
23.02.2026 17:30	540.38	537.7	539.5464	539.325	1,184,813.00
23.02.2026 18:00	541	537.57	539.285	540.905	1,664,985.00
23.02.2026 18:30	542.22	539.42	541.34	540.365	2,309,935.00
23.02.2026 19:00	540.5475	538.595	540.365	540.16	3,245,934.00
23.02.2026 19:30	543.09	539.885	539.885	541.95	2,532,196.00
23.02.2026 20:00	543.26	541.245	541.965	542.615	3,640,013.00
23.02.2026 20:30	543.28	540.87	542.615	541.12	2,941,614.00
23.02.2026 21:00	541.86	539.445	541.27	540.24	3,375,125.00
23.02.2026 21:30	541.36	539.32	540.27	540.64	4,204,110.00
23.02.2026 22:00	541.22	539.52	540.385	539.59	4,033,282.00
23.02.2026 22:30	540.59	538.54	539.77	538.54	8,586,098.00
24.02.2026 16:30	548.63	533.93	533.93	544.27	886,696.00
24.02.2026 17:00	548.95	542.255	545.55	546.52	1,815,462.00
24.02.2026 17:30	549.99	542.51	547.52	547.095	2,519,264.00
24.02.2026 18:00	551.38	547.8575	548.265	549.335	3,244,493.00
24.02.2026 18:30	549.49	543.335	549.49	544.74	5,465,071.00
24.02.2026 19:00	547.305	544.57	544.83	546.9325	3,938,888.00
24.02.2026 19:30	547.89	545.78	547.14	547.06	3,689,857.00
24.02.2026 20:00	548.5399	547.0175	547.0175	547.99	3,723,526.00
24.02.2026 20:30	549.87	548.115	548.115	548.945	5,736,431.00
24.02.2026 21:00	550.44	548.9401	549.27	550.04	5,573,087.00
24.02.2026 21:30	550.05	547.55	549.915	547.745	8,528,398.00
24.02.2026 22:00	549.92	547.74	547.74	548.915	12,234,696.00
24.02.2026 22:30	550.99	548.77	548.77	549.29	16,402,472.00
25.02.2026 16:30	553.64	549.46	553.4	553.4	306,721.00
25.02.2026 17:00	557.205	550.645	553.985	556.37	891,180.00
25.02.2026 17:30	557.75	554.92	556.32	554.99	1,074,884.00
25.02.2026 18:00	555.66	553.52	555.425	554.44	1,627,058.00
25.02.2026 18:30	555.47	554.04	554.345	554.04	2,263,889.00
25.02.2026 19:00	554.91	551.51	553.12	554.05	1,985,040.00
25.02.2026 19:30	558.71	554	554	557.03	3,200,806.00
25.02.2026 20:00	557.98	556.8575	556.86	556.99	2,456,850.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.02.2025	587.00	577.88	583.41	579.44	397,154.00
27.02.2025	589.00	579.60	579.60	581.27	435,270.00
28.02.2025	590.51	580.65	585.29	590.51	568,202.00
03.03.2025	598.71	585.95	590.51	588.76	507,481.00
04.03.2025	586.59	560.66	586.59	567.62	674,828.00
05.03.2025	574.56	561.59	567.85	572.99	614,751.00
06.03.2025	573.59	561.72	566.07	566.28	648,193.00
07.03.2025	566.92	553.35	565.32	561.89	710,308.00
10.03.2025	556.50	539.51	555.00	545.34	819,703.00
11.03.2025	549.23	535.91	543.20	541.72	846,590.00
12.03.2025	549.17	538.50	545.21	545.07	662,889.00
13.03.2025	547.32	537.13	544.02	541.46	650,779.00
14.03.2025	556.69	544.42	547.12	554.71	405,759.00
17.03.2025	569.09	552.10	552.70	565.97	343,066.00
18.03.2025	571.51	564.84	566.47	568.70	555,176.00
19.03.2025	573.68	562.08	567.85	570.41	522,046.00
20.03.2025	571.94	562.52	565.33	565.99	580,550.00
21.03.2025	563.72	554.75	561.97	562.56	822,821.00
24.03.2025	574.04	565.20	569.86	566.79	476,923.00
25.03.2025	576.54	564.20	569.06	574.61	409,806.00
26.03.2025	578.93	565.55	574.73	569.47	455,125.00
27.03.2025	571.00	563.88	570.24	565.77	453,908.00
28.03.2025	569.57	555.07	566.06	558.47	381,014.00
31.03.2025	567.28	550.05	554.09	565.50	569,115.00
01.04.2025	570.40	560.71	564.18	567.30	550,131.00
02.04.2025	576.72	561.29	561.97	575.96	481,476.00
03.04.2025	564.21	543.67	561.58	544.18	631,662.00
04.04.2025	533.26	507.14	533.09	507.44	1,191,083.00
07.04.2025	521.35	486.73	497.28	506.56	1,085,615.00
08.04.2025	531.66	496.85	523.40	506.97	843,359.00
09.04.2025	550.92	495.28	500.00	549.33	786,247.00
10.04.2025	538.31	509.83	537.49	527.77	523,823.00
11.04.2025	546.04	521.66	524.02	541.70	464,548.00
14.04.2025	557.89	547.74	551.35	551.25	484,220.00
15.04.2025	562.02	552.31	553.91	556.57	361,988.00
16.04.2025	556.16	538.75	551.27	542.56	418,454.00
17.04.2025	555.03	543.00	547.53	546.89	508,540.00
21.04.2025	542.68	525.77	539.27	533.48	916,762.00
22.04.2025	540.61	516.29	521.65	538.48	818,140.00
23.04.2025	559.99	531.79	548.21	533.41	940,914.00
24.04.2025	538.43	529.00	535.91	530.60	689,625.00
25.04.2025	537.75	528.67	532.97	535.36	504,498.00
28.04.2025	539.20	529.43	534.68	534.95	433,214.00
29.04.2025	542.90	531.41	536.53	540.46	350,328.00
30.04.2025	546.53	531.27	536.99	545.11	600,404.00
01.05.2025	552.29	539.67	543.00	546.07	430,385.00
02.05.2025	558.72	550.65	554.50	555.82	389,883.00
05.05.2025	557.86	549.49	552.37	550.41	328,432.00
06.05.2025	550.91	542.39	545.57	545.17	427,010.00
07.05.2025	554.31	545.59	545.59	552.67	339,504.00
08.05.2025	563.17	552.91	554.29	557.98	526,057.00
09.05.2025	561.13	554.72	559.26	556.56	258,799.00
12.05.2025	569.97	558.41	569.62	568.97	371,001.00
13.05.2025	574.54	562.29	569.13	563.87	477,471.00
14.05.2025	567.74	561.57	564.67	566.58	445,146.00
15.05.2025	576.77	565.68	565.68	575.41	606,836.00
16.05.2025	578.43	567.82	574.71	572.22	786,840.00
19.05.2025	575.05	567.79	568.06	572.65	284,014.00
20.05.2025	574.18	567.29	569.29	571.21	379,590.00
21.05.2025	570.68	559.46	567.91	560.10	509,409.00
22.05.2025	566.80	556.44	559.52	563.88	435,558.00
23.05.2025	562.20	556.66	558.12	558.67	226,478.00
27.05.2025	568.05	560.20	563.76	566.59	433,445.00
28.05.2025	569.54	562.49	566.10	562.68	269,086.00
29.05.2025	567.23	560.74	565.00	566.00	531,836.00
30.05.2025	566.00	556.89	566.00	564.02	631,867.00
02.06.2025	564.36	544.55	557.65	564.20	299,088.00
03.06.2025	567.37	554.38	562.60	566.41	338,446.00
04.06.2025	569.72	565.35	568.19	566.91	264,632.00
05.06.2025	568.93	561.15	568.93	564.07	348,309.00
06.06.2025	569.75	564.56	566.40	568.64	247,522.00
09.06.2025	569.22	557.30	567.78	558.00	526,285.00
10.06.2025	563.26	556.09	558.96	557.84	499,239.00
11.06.2025	560.59	553.03	557.62	554.42	566,679.00
12.06.2025	555.25	547.85	552.25	555.19	410,981.00
13.06.2025	550.99	540.34	549.64	542.73	465,500.00
16.06.2025	551.77	545.82	546.27	547.37	375,338.00
17.06.2025	549.30	543.50	543.50	548.55	410,650.00
18.06.2025	550.68	540.86	547.28	543.72	551,598.00
20.06.2025	547.52	541.47	546.00	544.78	666,095.00
23.06.2025	555.56	539.65	543.66	555.12	867,317.00
24.06.2025	577.58	560.36	561.35	575.69	672,270.00
25.06.2025	574.47	560.35	574.14	569.99	559,548.00
26.06.2025	571.57	564.33	570.75	565.69	583,813.00
27.06.2025	577.49	568.14	569.57	576.41	879,609.00
30.06.2025	579.07	569.43	575.82	576.74	584,595.00
01.07.2025	583.63	570.00	574.40	581.34	436,025.00
02.07.2025	586.34	577.36	577.36	582.85	466,733.00
03.07.2025	589.55	580.00	586.50	587.74	268,232.00
07.07.2025	590.48	583.18	587.79	588.00	373,600.00
08.07.2025	593.27	577.10	591.36	580.97	540,836.00
09.07.2025	586.35	579.45	582.85	581.81	349,921.00
10.07.2025	586.88	579.83	580.92	580.66	332,308.00
11.07.2025	578.79	563.31	576.56	565.56	635,303.00
14.07.2025	576.55	562.93	565.61	570.66	519,951.00
15.07.2025	576.06	563.11	571.51	563.13	403,244.00
16.07.2025	573.39	558.64	564.80	572.13	840,825.00
17.07.2025	581.82	569.41	575.00	580.18	646,979.00
18.07.2025	584.56	576.77	580.63	577.94	584,883.00
21.07.2025	582.95	574.57	582.58	577.97	1,065,461.00
22.07.2025	571.53	525.34	565.01	526.48	2,458,202.00
23.07.2025	538.99	525.00	534.77	530.86	1,930,739.00
24.07.2025	547.87	531.79	532.31	543.31	1,251,932.00
25.07.2025	551.42	544.50	546.49	546.29	968,670.00
28.07.2025	556.91	541.12	542.46	552.79	1,668,038.00
29.07.2025	561.00	552.88	557.61	557.21	1,161,977.00
30.07.2025	563.78	554.63	555.07	559.15	990,023.00
31.07.2025	569.99	556.48	556.48	561.36	1,102,983.00
01.08.2025	563.61	552.39	559.14	557.40	1,052,969.00
04.08.2025	573.29	560.51	560.51	572.04	863,226.00
05.08.2025	575.96	557.62	572.15	557.73	1,089,658.00
06.08.2025	562.66	542.26	559.23	548.30	1,063,819.00
07.08.2025	555.00	541.50	553.09	545.49	499,287.00
08.08.2025	550.00	545.00	546.81	546.68	489,364.00
11.08.2025	555.71	547.16	547.16	549.39	587,994.00
12.08.2025	554.08	547.52	550.01	550.16	537,762.00
13.08.2025	567.89	552.49	554.00	567.43	535,781.00
14.08.2025	566.60	560.30	564.21	565.72	362,877.00
15.08.2025	566.85	555.96	564.26	557.02	372,327.00
18.08.2025	561.73	555.02	556.02	555.67	702,272.00
19.08.2025	570.01	555.33	556.00	568.16	603,266.00
20.08.2025	574.41	562.60	567.63	574.25	570,322.00
21.08.2025	572.12	565.98	570.61	567.27	535,635.00
22.08.2025	580.23	566.69	571.12	574.83	377,250.00
25.08.2025	577.45	569.93	573.46	573.72	529,729.00
26.08.2025	572.91	562.93	572.88	571.43	425,083.00
27.08.2025	575.27	569.71	571.49	570.15	332,826.00
28.08.2025	572.13	568.39	571.05	568.55	521,484.00
29.08.2025	571.64	565.53	568.80	567.72	498,985.00
02.09.2025	565.79	548.00	560.66	553.91	845,212.00
03.09.2025	558.44	549.09	552.60	551.61	898,650.00
04.09.2025	557.59	551.00	554.10	557.19	590,541.00
05.09.2025	561.59	554.00	558.36	555.15	626,839.00
08.09.2025	576.16	554.91	557.73	574.58	919,810.00
09.09.2025	574.50	567.90	571.99	569.16	668,524.00
10.09.2025	571.77	558.98	571.77	563.18	648,649.00
11.09.2025	585.84	564.80	565.71	585.48	476,819.00
12.09.2025	585.45	576.34	584.07	583.25	722,141.00
15.09.2025	584.34	574.95	584.15	576.61	996,541.00
16.09.2025	580.04	562.90	576.15	567.02	565,856.00
17.09.2025	585.40	568.81	568.81	578.64	875,393.00
18.09.2025	579.30	548.53	577.89	556.41	806,174.00
19.09.2025	562.79	555.00	556.58	560.55	497,352.00
22.09.2025	571.72	557.00	558.54	568.32	331,635.00
23.09.2025	570.17	565.62	566.72	567.52	212,765.00
24.09.2025	567.93	558.32	564.78	566.54	291,171.00
25.09.2025	566.19	560.92	565.99	560.81	125,646.00
26.09.2025	572.79	564.13	565.77	565.35	238,851.00
29.09.2025	571.37	563.84	566.33	568.39	162,783.00
30.09.2025	571.87	562.86	567.53	567.69	209,708.00
01.10.2025	568.34	550.20	567.22	552.64	261,040.00
02.10.2025	562.64	545.32	550.91	561.88	307,774.00
03.10.2025	563.45	554.99	559.95	560.01	181,703.00
06.10.2025	568.20	557.72	561.95	564.89	162,653.00
07.10.2025	572.40	558.05	563.21	569.23	139,300.00
08.10.2025	573.63	563.92	568.59	566.94	149,064.00
09.10.2025	565.95	557.39	565.95	558.38	152,355.00
10.10.2025	562.81	546.54	560.53	547.27	194,241.00
13.10.2025	552.45	545.13	548.60	548.43	170,914.00
14.10.2025	556.89	546.50	546.50	553.77	157,011.00
15.10.2025	554.40	543.70	552.55	549.56	229,424.00
16.10.2025	549.94	531.78	549.76	533.23	347,887.00
17.10.2025	536.68	526.07	534.37	534.29	407,159.00
20.10.2025	538.61	525.31	529.01	536.77	332,793.00
21.10.2025	545.05	531.78	532.75	540.55	370,954.00
22.10.2025	545.74	535.99	539.18	537.65	252,937.00
23.10.2025	539.19	533.08	538.30	538.50	187,079.00
24.10.2025	547.88	538.79	543.02	542.30	190,400.00
27.10.2025	548.84	542.78	545.81	546.86	318,897.00
28.10.2025	594.38	550.92	554.46	594.16	727,016.00
29.10.2025	588.21	560.22	585.29	568.29	519,512.00
30.10.2025	589.20	568.17	569.97	583.58	314,433.00
31.10.2025	591.47	577.05	578.88	588.52	464,326.00
03.11.2025	588.04	577.87	586.27	581.11	259,779.00
04.11.2025	583.22	570.22	581.37	574.72	374,733.00
05.11.2025	579.80	570.72	572.18	571.88	301,797.00
06.11.2025	581.97	567.12	569.15	580.78	206,814.00
07.11.2025	583.67	576.85	577.05	583.07	182,908.00
10.11.2025	582.15	572.53	580.65	577.17	431,662.00
11.11.2025	587.36	574.34	574.34	584.49	192,617.00
12.11.2025	591.00	580.03	584.63	580.38	313,946.00
13.11.2025	577.99	569.62	576.78	573.34	257,600.00
14.11.2025	573.60	564.52	569.67	565.09	209,452.00
17.11.2025	570.48	556.07	561.61	557.54	270,498.00
18.11.2025	562.28	550.01	552.17	556.96	313,576.00
19.11.2025	563.17	554.73	555.90	559.41	206,466.00
20.11.2025	568.63	558.70	564.21	559.96	225,305.00
21.11.2025	570.89	559.63	559.63	561.68	258,448.00
24.11.2025	567.41	556.25	560.01	556.60	381,468.00
25.11.2025	565.23	556.06	556.07	562.62	321,655.00
26.11.2025	566.99	556.60	561.76	562.75	234,705.00
28.11.2025	567.21	560.64	563.76	563.38	116,513.00
01.12.2025	565.79	558.23	561.59	559.95	258,831.00
02.12.2025	561.07	546.77	559.16	547.23	352,470.00
03.12.2025	553.44	545.00	546.11	545.82	401,287.00
04.12.2025	550.00	538.42	545.61	540.78	368,508.00
05.12.2025	544.14	531.57	539.99	537.92	418,758.00
08.12.2025	540.54	534.56	536.00	536.90	452,785.00
09.12.2025	544.78	536.29	539.54	537.21	284,373.00
10.12.2025	541.73	530.41	536.82	538.28	530,247.00
11.12.2025	550.44	539.92	539.31	549.87	357,517.00
12.12.2025	555.34	546.09	552.23	551.03	304,910.00
15.12.2025	556.65	549.09	551.28	553.48	300,577.00
16.12.2025	556.52	549.23	550.55	551.21	239,481.00
17.12.2025	568.28	550.53	551.92	560.99	361,461.00
18.12.2025	570.59	560.87	562.89	562.82	376,003.00
19.12.2025	571.92	559.27	560.16	567.72	710,080.00
22.12.2025	580.40	567.52	567.52	576.69	194,921.00
23.12.2025	581.72	573.32	574.81	581.38	257,989.00
24.12.2025	585.00	579.15	581.42	581.51	57,956.00
26.12.2025	585.98	580.68	582.35	585.22	108,546.00
29.12.2025	587.88	582.06	586.49	585.90	127,865.00
30.12.2025	586.22	580.00	584.39	582.62	150,257.00
31.12.2025	582.91	573.38	580.20	573.84	144,246.00
02.01.2026	574.78	562.51	574.68	565.25	197,053.00
05.01.2026	584.20	557.00	559.33	577.82	292,014.00
06.01.2026	588.41	571.99	573.98	587.16	151,391.00
07.01.2026	593.64	578.15	589.00	578.91	198,287.00
08.01.2026	588.55	577.77	576.67	581.07	197,419.00
09.01.2026	585.27	578.25	583.58	581.22	123,956.00
12.01.2026	587.32	577.87	578.00	586.86	125,495.00
13.01.2026	589.93	575.32	584.76	587.25	152,418.00
14.01.2026	595.97	583.02	585.00	594.70	193,338.00
15.01.2026	599.17	591.35	597.82	597.34	177,173.00
16.01.2026	605.62	594.38	596.00	602.41	224,921.00
20.01.2026	597.00	580.04	593.50	584.38	374,476.00
21.01.2026	595.55	585.77	586.67	589.08	177,206.00
22.01.2026	597.61	586.58	591.47	590.91	187,658.00
23.01.2026	591.45	584.25	590.00	589.69	198,339.00
26.01.2026	597.91	589.39	589.97	594.14	156,715.00
27.01.2026	595.43	577.74	592.75	581.25	302,554.00
28.01.2026	620.99	575.84	578.45	614.51	573,751.00
29.01.2026	618.00	601.47	615.58	607.74	433,783.00
30.01.2026	612.14	602.95	606.31	608.99	319,278.00
02.02.2026	626.28	601.45	605.07	625.01	462,849.00
03.02.2026	614.33	574.19	612.00	581.07	657,346.00
04.02.2026	575.75	558.62	575.00	570.94	665,194.00
05.02.2026	592.04	552.52	582.27	565.78	608,075.00
06.02.2026	575.02	550.32	569.93	557.22	484,760.00
09.02.2026	568.48	550.34	554.95	559.44	506,647.00
10.02.2026	550.56	513.03	543.36	515.55	658,336.00
11.02.2026	520.33	502.30	518.00	511.90	657,219.00
12.02.2026	527.15	501.08	513.81	522.39	600,957.00
13.02.2026	534.04	520.19	523.51	526.11	503,922.00
17.02.2026	535.18	513.49	529.50	521.70	452,842.00
18.02.2026	545.89	530.35	531.49	545.54	442,160.00
19.02.2026	550.00	536.35	543.62	541.10	299,724.00
20.02.2026	547.58	535.00	540.24	544.33	248,615.00
23.02.2026	548.80	537.14	544.75	538.32	281,654.00
24.02.2026	552.00	530.28	534.45	548.94	577,679.00

צרו איתנו קשר *5988