גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

גלובס פיננסי > בורסות עולם > מניות חו"ל > מקסון > גרפים

עדכון אחרון 18:32

תמצית

גרפים

עסקאות

פורום

חדשות

מניית מקסון

McKesson

מניה MCK ניו-יורק USD

שער

573.81

שינוי

+0.74%

שינוי ב USD

4.22

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	569.735	569.735	569.735	569.735	0.00
16:50	570.3	570.3	570.3	570.3	10,140.00
17:00	568.955	568.955	568.955	568.955	29,610.00
17:10	568.29	568.29	568.29	568.29	20,625.00
17:20	569.15	569.15	569.15	569.15	8,972.00
17:30	569.69	569.69	569.69	569.69	9,685.00
17:40	569.75	569.75	569.75	569.75	9,058.00
17:50	570.86	570.86	570.86	570.86	9,989.00
18:00	571.08	571.08	571.08	571.08	8,372.00
18:10	571.66	571.66	571.66	571.66	5,666.00
18:20	572.11	572.11	572.11	572.11	6,451.00
18:30	572.36	572.36	572.36	572.36	12,632.00
18:40	574.51	574.51	574.51	574.51	13,423.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.05.2024 17:00	562.86	560.865	561.43	562.86	1,038,717.00
30.05.2024 17:30	564.275	562.84	563	564.18	1,885,983.00
30.05.2024 18:00	564.835	563.34	564.54	563.86	2,244,733.00
30.05.2024 18:30	564.93	561.71	563.715	562.55	3,131,547.00
30.05.2024 19:00	562.7	561.625	562.535	561.625	2,503,395.00
30.05.2024 19:30	562.91	561.6	561.6	562.85	2,360,053.00
30.05.2024 20:00	564.04	562.482	562.98	564.04	3,224,253.00
30.05.2024 20:30	564.11	562.28	564.11	563.01	3,683,723.00
30.05.2024 21:00	563.31	562.385	563.23	562.51	3,163,589.00
30.05.2024 21:30	564.65	562.005	562.61	564.405	6,850,300.00
30.05.2024 22:00	564.445	562.72	564.25	563.03	4,938,007.00
30.05.2024 22:30	563.06	560.46	563.03	560.85	11,802,891.00
31.05.2024 16:30	563.92	560.995	561.275	562.91	499,276.00
31.05.2024 17:00	563.305	560.7	563.3	561.6	1,087,852.00
31.05.2024 17:30	562.76	560.58	560.58	562.44	1,214,658.00
31.05.2024 18:00	563.115	560.46	562.485	561.67	1,774,325.00
31.05.2024 18:30	562.65	561	561.82	562.57	2,670,719.00
31.05.2024 19:00	562.77	561.56	562.77	562.1	2,523,557.00
31.05.2024 19:30	562.64	561.8128	561.94	561.8128	3,383,191.00
31.05.2024 20:00	562.485	561.92	562.21	562.27	3,294,192.00
31.05.2024 20:30	562.16	561.4468	562.095	561.75	3,162,119.00
31.05.2024 21:00	562.19	561.61	561.9	561.94	5,321,186.00
31.05.2024 21:30	563.42	561.87	561.91	562.96	5,305,035.00
31.05.2024 22:00	563	561.94	562.67	562.76	6,680,009.00
31.05.2024 22:30	569.79	562.395	562.755	569.61	9,415,748.00
03.06.2024 16:30	571.28	565.87	565.87	567.745	682,681.00
03.06.2024 17:00	569.72	567.4	568.13	569.04	1,388,599.00
03.06.2024 17:30	571.99	569.1	569.46	570.6	1,804,808.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2023	395.58	391.74	391.25	395.31	712,408.00
06.06.2023	396.40	385.93	395.70	388.96	578,887.00
07.06.2023	388.68	383.87	387.90	384.62	636,143.00
08.06.2023	391.87	383.82	383.82	389.22	935,743.00
09.06.2023	395.70	387.28	388.18	393.91	667,840.00
12.06.2023	396.67	392.20	393.75	395.27	835,720.00
13.06.2023	400.73	392.97	394.36	397.00	658,828.00
14.06.2023	398.47	389.48	397.86	391.25	690,897.00
15.06.2023	400.52	392.48	393.40	400.07	753,588.00
20.06.2023	412.61	405.66	406.33	410.33	732,034.00
21.06.2023	417.75	410.73	411.53	414.46	828,638.00
22.06.2023	418.66	411.73	414.93	417.21	630,044.00
23.06.2023	419.33	414.58	418.26	415.76	1,008,134.00
26.06.2023	416.07	412.19	415.87	414.09	391,868.00
27.06.2023	415.54	407.00	408.17	414.73	497,633.00
28.06.2023	416.26	411.92	414.58	415.21	426,996.00
29.06.2023	421.95	414.34	415.09	420.88	702,317.00
30.06.2023	429.75	421.55	421.55	427.31	880,041.00
03.07.2023	424.03	415.71	422.75	420.80	402,001.00
05.07.2023	421.93	415.52	421.69	418.79	762,027.00
06.07.2023	420.19	412.61	419.01	415.91	788,975.00
07.07.2023	418.18	413.43	414.83	414.80	665,859.00
10.07.2023	418.81	413.65	414.72	414.76	555,106.00
11.07.2023	417.08	411.33	414.04	413.72	538,469.00
12.07.2023	413.99	406.99	411.73	408.77	869,193.00
13.07.2023	412.04	409.45	411.35	409.69	593,228.00
14.07.2023	413.85	407.85	410.84	409.50	575,540.00
17.07.2023	412.87	408.07	409.85	411.67	587,460.00
18.07.2023	414.80	409.84	412.52	410.64	420,155.00
19.07.2023	411.56	403.48	408.79	410.99	757,265.00
20.07.2023	420.51	412.70	414.64	418.77	562,088.00
21.07.2023	419.82	414.03	418.80	414.25	546,576.00
24.07.2023	417.15	412.02	414.19	413.18	414,994.00
25.07.2023	412.40	409.21	410.97	411.27	703,356.00
26.07.2023	411.54	403.26	409.21	403.79	1,026,361.00
27.07.2023	408.15	400.63	403.00	405.51	1,030,743.00
28.07.2023	407.60	401.42	406.21	402.89	803,108.00
31.07.2023	404.12	395.30	404.12	402.40	1,122,511.00
01.08.2023	406.90	401.55	402.50	405.02	868,245.00
02.08.2023	414.45	405.33	406.92	413.07	1,425,418.00
03.08.2023	435.50	422.14	422.60	435.12	2,012,280.00
04.08.2023	437.74	421.59	434.27	421.77	1,487,803.00
07.08.2023	427.89	421.24	423.04	422.23	678,564.00
08.08.2023	432.63	423.92	424.89	427.73	943,092.00
09.08.2023	433.34	425.60	427.71	428.34	613,190.00
10.08.2023	435.60	428.25	428.25	433.99	1,002,835.00
11.08.2023	441.00	434.61	435.84	440.06	660,429.00
14.08.2023	440.64	435.30	439.96	438.00	825,851.00
15.08.2023	439.53	430.67	439.03	430.91	625,116.00
16.08.2023	433.70	428.64	431.71	429.62	634,290.00
17.08.2023	422.14	414.35	421.91	416.95	1,175,064.00
18.08.2023	422.04	413.53	415.62	420.43	833,053.00
21.08.2023	427.60	419.02	420.00	425.85	863,129.00
22.08.2023	426.65	417.90	424.84	418.39	587,537.00
23.08.2023	422.73	418.49	419.31	421.29	594,599.00
24.08.2023	425.68	421.08	421.08	423.35	526,517.00
25.08.2023	426.00	421.94	424.78	423.30	573,504.00
28.08.2023	425.13	421.89	423.43	423.40	1,002,949.00
29.08.2023	424.55	419.99	423.81	421.68	554,031.00
30.08.2023	424.61	419.95	423.66	421.60	576,320.00
31.08.2023	423.22	412.25	420.69	412.32	872,416.00
01.09.2023	417.06	411.53	413.29	412.34	540,761.00
05.09.2023	411.49	404.72	411.49	407.13	751,605.00
06.09.2023	412.77	405.50	407.00	411.25	748,044.00
07.09.2023	421.81	412.64	414.59	418.62	737,905.00
08.09.2023	425.49	418.07	418.36	420.78	858,343.00
11.09.2023	426.83	420.05	420.74	423.90	541,886.00
12.09.2023	424.81	419.95	423.00	422.10	480,700.00
13.09.2023	426.01	420.00	423.21	420.48	412,299.00
14.09.2023	422.72	417.65	420.48	419.60	453,217.00
15.09.2023	422.77	418.03	418.03	420.13	1,131,912.00
18.09.2023	428.00	422.15	422.15	427.29	552,021.00
19.09.2023	432.86	428.50	430.32	432.07	653,006.00
20.09.2023	444.80	434.00	434.00	439.86	1,037,679.00
21.09.2023	442.22	437.88	439.83	438.24	769,876.00
22.09.2023	441.21	435.90	437.02	438.66	833,637.00
25.09.2023	446.95	439.60	439.66	446.42	998,971.00
26.09.2023	446.86	440.66	445.85	443.03	816,548.00
27.09.2023	446.39	439.90	443.05	444.38	954,161.00
28.09.2023	446.39	441.96	444.50	442.04	658,466.00
29.09.2023	441.97	434.57	440.41	434.85	682,085.00
02.10.2023	439.21	433.10	433.55	437.42	490,280.00
03.10.2023	440.47	435.89	435.89	438.49	462,329.00
04.10.2023	443.73	437.12	438.63	442.03	665,653.00
05.10.2023	448.05	444.11	444.92	445.80	713,156.00
06.10.2023	449.68	443.95	445.77	445.29	605,951.00
09.10.2023	451.78	442.06	445.00	451.78	495,685.00
10.10.2023	454.61	447.23	450.48	454.51	751,508.00
11.10.2023	457.61	446.49	453.70	456.66	942,801.00
12.10.2023	461.32	454.97	457.39	459.22	1,104,882.00
13.10.2023	463.45	456.54	461.00	462.56	842,882.00
16.10.2023	465.90	454.25	463.56	455.29	900,043.00
17.10.2023	458.41	453.49	455.30	455.25	696,254.00
18.10.2023	460.09	454.76	457.84	455.72	569,799.00
19.10.2023	457.56	450.41	455.72	453.27	585,907.00
20.10.2023	456.11	450.22	454.15	452.81	865,083.00
23.10.2023	454.31	448.01	452.00	450.00	513,361.00
24.10.2023	454.95	448.17	451.22	452.05	445,448.00
25.10.2023	455.42	449.68	453.66	453.00	466,860.00
26.10.2023	456.71	448.01	451.45	451.64	514,897.00
27.10.2023	451.86	445.41	449.94	448.03	523,093.00
30.10.2023	451.12	444.04	448.58	449.43	594,307.00
31.10.2023	456.23	447.74	451.75	455.36	756,563.00
01.11.2023	465.14	453.55	453.55	459.59	1,320,036.00
02.11.2023	451.65	433.22	441.17	447.60	1,252,465.00
03.11.2023	462.89	447.94	447.94	452.76	868,251.00
06.11.2023	464.49	452.50	452.50	460.01	797,488.00
07.11.2023	461.66	455.00	461.25	458.04	556,433.00
08.11.2023	464.55	458.64	459.51	460.67	740,575.00
09.11.2023	465.03	460.10	460.67	461.86	553,754.00
10.11.2023	469.97	462.85	462.85	469.29	641,162.00
13.11.2023	473.18	466.54	469.26	470.64	452,127.00
14.11.2023	468.99	453.01	466.60	453.82	1,184,888.00
15.11.2023	453.82	438.81	452.90	446.38	1,624,935.00
16.11.2023	453.80	447.90	447.94	450.78	1,096,871.00
17.11.2023	454.05	448.98	452.75	450.20	859,766.00
20.11.2023	455.41	447.95	447.95	452.97	775,917.00
21.11.2023	457.51	452.56	455.16	454.31	755,612.00
22.11.2023	459.66	454.08	454.08	457.45	554,006.00
24.11.2023	462.27	458.34	460.00	461.37	219,494.00
27.11.2023	466.45	461.80	462.74	461.89	781,753.00
28.11.2023	466.99	461.00	462.96	461.60	631,915.00
29.11.2023	461.47	455.42	460.42	456.70	787,676.00
30.11.2023	471.12	453.79	455.26	470.56	2,099,265.00
01.12.2023	476.35	464.32	472.46	464.65	800,504.00
04.12.2023	466.24	457.83	463.91	459.30	888,274.00
05.12.2023	462.21	456.61	460.21	460.79	796,565.00
06.12.2023	459.68	450.02	459.68	457.59	808,195.00
07.12.2023	458.67	453.59	458.67	455.66	616,981.00
08.12.2023	458.10	450.98	457.27	457.89	670,155.00
11.12.2023	463.92	459.09	461.18	461.98	614,927.00
12.12.2023	464.96	461.26	463.42	462.14	667,895.00
13.12.2023	468.25	457.37	463.12	460.80	804,868.00
14.12.2023	451.68	436.83	450.86	441.68	2,153,686.00
15.12.2023	440.81	431.35	439.39	439.47	3,726,504.00
18.12.2023	448.43	441.68	443.47	447.54	790,827.00
19.12.2023	449.72	444.51	448.25	448.03	845,421.00
20.12.2023	450.16	445.52	450.00	445.96	722,384.00
21.12.2023	453.08	445.06	447.25	452.71	558,930.00
22.12.2023	456.95	450.33	454.27	454.20	515,585.00
26.12.2023	456.52	451.54	453.19	455.76	438,101.00
27.12.2023	458.00	454.18	455.50	457.49	419,119.00
28.12.2023	461.71	457.24	458.30	457.50	414,072.00
29.12.2023	464.35	457.99	459.84	462.98	481,344.00
02.01.2024	473.42	462.70	462.70	473.42	739,613.00
03.01.2024	485.22	476.24	476.24	480.34	1,221,501.00
04.01.2024	481.76	474.25	476.39	474.55	857,650.00
05.01.2024	479.46	472.48	476.88	478.19	565,100.00
08.01.2024	482.63	470.11	480.64	476.63	663,801.00
09.01.2024	483.12	471.18	475.39	481.06	904,934.00
10.01.2024	485.90	479.37	482.52	483.69	606,645.00
11.01.2024	488.75	483.99	485.00	486.45	367,004.00
12.01.2024	489.73	484.79	487.68	485.32	434,234.00
16.01.2024	489.77	485.01	486.51	488.50	504,288.00
17.01.2024	494.76	485.35	489.49	485.82	618,669.00
18.01.2024	494.76	480.14	483.83	493.00	789,759.00
19.01.2024	494.30	484.27	493.24	484.60	868,827.00
22.01.2024	490.13	483.32	484.52	487.32	776,958.00
23.01.2024	486.78	483.13	484.69	485.37	582,784.00
24.01.2024	488.01	484.25	485.69	485.00	493,377.00
25.01.2024	486.43	478.65	484.16	486.33	740,505.00
26.01.2024	487.96	484.03	487.10	485.27	368,683.00
29.01.2024	488.33	484.42	485.40	486.46	496,808.00
30.01.2024	490.23	484.10	488.26	490.02	572,184.00
31.01.2024	507.21	494.74	494.74	499.89	1,058,885.00
01.02.2024	503.81	487.34	497.62	501.85	729,393.00
02.02.2024	508.09	502.03	503.78	504.45	660,827.00
05.02.2024	510.94	502.26	507.86	507.94	622,742.00
06.02.2024	515.58	504.39	511.08	506.87	944,114.00
07.02.2024	519.75	509.01	510.00	516.98	1,404,051.00
08.02.2024	510.73	488.29	505.01	494.23	2,274,249.00
09.02.2024	504.31	494.50	497.26	501.35	1,042,269.00
12.02.2024	500.46	493.97	500.00	494.48	563,064.00
13.02.2024	507.03	496.00	496.00	504.77	838,627.00
14.02.2024	506.03	494.82	504.77	501.20	695,898.00
15.02.2024	508.80	500.82	501.27	505.68	707,790.00
16.02.2024	512.48	506.41	507.93	511.06	738,369.00
20.02.2024	517.77	506.07	513.10	506.74	624,443.00
21.02.2024	509.09	502.78	509.09	507.42	508,308.00
22.02.2024	515.18	504.40	506.70	510.30	600,379.00
23.02.2024	516.97	509.37	512.47	516.24	666,187.00
26.02.2024	522.82	518.50	520.69	519.20	651,893.00
27.02.2024	524.69	516.43	516.43	518.98	583,304.00
28.02.2024	524.02	517.05	520.39	523.68	474,780.00
29.02.2024	524.60	519.17	522.86	521.41	1,307,860.00
01.03.2024	531.24	522.74	523.51	525.88	833,176.00
04.03.2024	535.01	524.65	526.43	534.18	765,359.00
05.03.2024	537.26	524.47	537.26	528.83	904,999.00
06.03.2024	531.46	525.04	529.43	525.05	646,464.00
07.03.2024	529.42	520.94	528.41	528.48	921,621.00
08.03.2024	528.46	523.50	525.09	527.41	678,177.00
11.03.2024	527.13	523.06	526.20	526.66	591,349.00
12.03.2024	531.45	523.54	527.40	531.24	516,513.00
13.03.2024	533.34	517.92	533.34	520.21	854,351.00
14.03.2024	530.90	519.40	521.00	529.36	753,225.00
15.03.2024	533.91	524.36	524.55	533.64	1,365,603.00
18.03.2024	536.68	528.56	532.44	529.71	569,600.00
19.03.2024	535.89	529.61	531.94	534.34	461,332.00
20.03.2024	535.77	529.50	535.65	530.75	400,184.00
21.03.2024	535.09	526.67	530.00	534.18	499,487.00
22.03.2024	535.90	529.99	534.83	532.57	426,349.00
25.03.2024	534.32	531.52	533.32	532.55	310,412.00
26.03.2024	538.30	531.67	533.00	536.09	538,663.00
27.03.2024	539.99	531.26	538.35	539.26	426,436.00
28.03.2024	540.00	535.24	540.00	536.85	751,793.00
01.04.2024	538.26	531.09	536.27	536.49	497,463.00
02.04.2024	536.93	531.06	532.65	533.27	543,562.00
03.04.2024	541.91	534.75	535.44	540.09	472,977.00
04.04.2024	543.00	533.67	542.65	534.79	443,743.00
05.04.2024	541.28	533.16	537.08	538.75	312,186.00
08.04.2024	537.26	531.02	535.02	532.23	410,675.00
09.04.2024	533.29	518.42	532.86	527.28	572,313.00
10.04.2024	538.04	529.25	529.52	529.99	452,923.00
11.04.2024	530.51	522.65	530.51	523.37	486,247.00
12.04.2024	527.99	521.50	521.50	523.01	484,366.00
15.04.2024	529.41	522.63	524.00	522.68	372,141.00
16.04.2024	531.21	525.57	528.67	528.35	362,604.00
17.04.2024	532.00	524.27	530.62	525.92	537,992.00
18.04.2024	528.42	514.88	528.42	518.81	631,236.00
19.04.2024	525.83	517.01	520.01	524.83	645,482.00
22.04.2024	533.22	517.82	525.00	527.32	893,491.00
23.04.2024	532.86	527.89	528.69	531.87	380,154.00
24.04.2024	537.15	529.28	531.64	535.42	418,139.00
25.04.2024	542.30	534.72	538.19	539.94	446,710.00
26.04.2024	544.81	534.68	537.99	543.30	545,627.00
29.04.2024	543.25	535.52	542.62	536.09	1,034,656.00
30.04.2024	539.19	533.75	536.18	537.21	664,824.00
01.05.2024	535.09	518.27	532.30	531.10	1,067,443.00
02.05.2024	533.80	524.89	529.65	530.27	727,858.00
03.05.2024	530.00	520.49	530.00	528.86	856,832.00
06.05.2024	534.63	530.80	531.24	533.41	642,622.00
07.05.2024	546.63	533.52	533.55	545.75	980,066.00
08.05.2024	566.01	538.61	552.31	543.61	1,378,609.00
09.05.2024	556.46	543.89	543.89	555.12	969,156.00
10.05.2024	560.49	556.13	556.27	559.91	636,884.00
13.05.2024	563.36	553.58	558.70	554.61	617,791.00
14.05.2024	556.74	549.83	554.60	551.58	550,721.00
15.05.2024	555.63	548.73	548.73	551.56	526,435.00
16.05.2024	558.42	552.58	553.17	555.76	756,142.00
17.05.2024	564.87	557.93	559.45	564.52	574,794.00
20.05.2024	566.16	558.20	565.00	564.00	576,169.00
21.05.2024	565.00	552.18	564.26	552.39	819,927.00
22.05.2024	560.68	548.81	551.45	557.38	743,803.00
23.05.2024	564.22	557.78	558.09	558.03	636,764.00
28.05.2024	557.68	547.01	557.40	549.26	1,018,616.00
29.05.2024	560.09	547.79	550.00	558.89	1,037,420.00
30.05.2024	564.93	558.40	559.23	560.96	599,147.00
31.05.2024	570.59	558.94	560.99	569.59	1,160,323.00

צרו איתנו קשר *5988