גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > סי.אייץ' רובינסון וורלדווייד > גרפים

עדכון אחרון 24.10.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית סי.אייץ' רובינסון וורלדווייד

CH Robinson Worldwide

מניה CHRW נאסד"ק 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	126.41	126.41	126.41	126.41	0.00
16:50	125.865	125.865	125.865	125.865	12,858.00
17:00	126.345	126.345	126.345	126.345	7,051.00
17:10	126.46	126.46	126.46	126.46	21,524.00
17:20	126.41	126.41	126.41	126.41	24,117.00
17:30	126.555	126.555	126.555	126.555	21,835.00
17:40	126.42	126.42	126.42	126.42	16,348.00
17:50	126.51	126.51	126.51	126.51	18,383.00
18:00	126.41	126.41	126.41	126.41	9,221.00
18:10	126.655	126.655	126.655	126.655	18,485.00
18:20	126.91	126.91	126.91	126.91	12,709.00
18:30	127.055	127.055	127.055	127.055	24,266.00
18:40	126.95	126.95	126.95	126.95	18,774.00
18:50	126.8	126.8	126.8	126.8	9,122.00
19:00	126.64	126.64	126.64	126.64	12,060.00
19:10	126.27	126.27	126.27	126.27	10,178.00
19:20	126.44	126.44	126.44	126.44	10,885.00
19:30	126.22	126.22	126.22	126.22	11,631.00
19:40	126.085	126.085	126.085	126.085	11,112.00
19:50	126.13	126.13	126.13	126.13	9,774.00
20:00	126.23	126.23	126.23	126.23	6,277.00
20:10	126.04	126.04	126.04	126.04	11,393.00
20:20	126.09	126.09	126.09	126.09	8,781.00
20:30	126.2	126.2	126.2	126.2	18,020.00
20:40	126.09	126.09	126.09	126.09	12,661.00
20:50	125.975	125.975	125.975	125.975	42,096.00
21:00	126.09	126.09	126.09	126.09	8,719.00
21:10	125.94	125.94	125.94	125.94	17,502.00
21:20	125.76	125.76	125.76	125.76	10,686.00
21:30	125.94	125.94	125.94	125.94	24,634.00
21:40	126	126	126	126	47,910.00
21:50	126.015	126.015	126.015	126.015	25,554.00
22:00	125.95	125.95	125.95	125.95	19,899.00
22:10	125.99	125.99	125.99	125.99	23,826.00
22:20	125.8	125.8	125.8	125.8	17,647.00
22:30	125.96	125.96	125.96	125.96	14,321.00
22:40	125.95	125.95	125.95	125.95	34,386.00
22:50	126	126	126	126	31,229.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
20.10.2025 17:00	128.525	127.31	128.46	127.31	451,666.00
20.10.2025 17:30	127.48	126.85	127.19	126.96	434,585.00
20.10.2025 18:00	126.93	126.72	126.765	126.72	817,001.00
20.10.2025 18:30	126.865	126.435	126.8	126.61	538,071.00
20.10.2025 19:00	127.255	126.55	126.55	127.255	1,067,832.00
20.10.2025 19:30	127.565	127.23	127.28	127.565	992,643.00
20.10.2025 20:00	127.9025	127.5883	127.5883	127.86	1,117,355.00
20.10.2025 20:30	127.95	127.44	127.855	127.71	1,493,363.00
20.10.2025 21:00	127.8	127.41	127.705	127.41	2,281,498.00
20.10.2025 21:30	127.785	127.2401	127.41	127.78	2,220,448.00
20.10.2025 22:00	128.12	127.72	127.81	128.12	2,690,502.00
20.10.2025 22:30	128.02	127.37	127.98	127.37	3,313,334.00
21.10.2025 16:30	128.8	127.36	127.36	128.255	67,414.00
21.10.2025 17:00	129.115	127.79	128.4	128.905	314,325.00
21.10.2025 17:30	129.755	128.94	128.94	129.755	365,291.00
21.10.2025 18:00	129.755	128.89	129.755	129.45	594,357.00
21.10.2025 18:30	130.055	129.475	129.475	130	763,730.00
21.10.2025 19:00	129.91	129.475	129.83	129.91	1,108,122.00
21.10.2025 19:30	130.025	129.7951	129.915	129.805	1,001,672.00
21.10.2025 20:00	129.99	129.65	129.805	129.65	1,508,825.00
21.10.2025 20:30	129.77	129.47	129.725	129.47	795,220.00
21.10.2025 21:00	129.61	129.305	129.47	129.59	1,373,762.00
21.10.2025 21:30	129.59	129.38	129.56	129.38	1,003,901.00
21.10.2025 22:00	129.39	129.17	129.35	129.17	1,738,669.00
21.10.2025 22:30	129.165	127.785	129.16	128.27	1,981,512.00
22.10.2025 16:30	128.97	128.05	128.31	128.77	28,815.00
22.10.2025 17:00	129.02	128.33	128.42	128.935	116,674.00
22.10.2025 17:30	129.16	128.71	128.92	129.1	280,732.00
22.10.2025 18:00	129.14	128.56	128.99	128.56	542,790.00
22.10.2025 18:30	129.06	128.5	128.5	128.86	609,963.00
22.10.2025 19:00	128.845	128.14	128.84	128.36	897,414.00
22.10.2025 19:30	128.44	127.5	128.39	128.2	943,212.00
22.10.2025 20:00	128.0875	127.35	128.0875	127.54	875,482.00
22.10.2025 20:30	127.66	126.895	127.51	127.34	1,086,983.00
22.10.2025 21:00	128.35	127.33	127.46	128.25	1,531,953.00
22.10.2025 21:30	128.47	127.9	128.34	127.965	1,763,053.00
22.10.2025 22:00	127.85	127.485	127.85	127.58	1,530,655.00
22.10.2025 22:30	127.68	126.99	127.57	127.22	2,600,975.00
23.10.2025 16:30	127.495	126.645	127.16	126.645	64,224.00
23.10.2025 17:00	127.035	125.35	126.565	125.69	308,826.00
23.10.2025 17:30	127.13	125.73	125.74	127.13	486,021.00
23.10.2025 18:00	127.19	126.44	127.05	126.52	669,825.00
23.10.2025 18:30	126.685	126.07	126.525	126.29	804,773.00
23.10.2025 19:00	126.205	125.79	126.205	125.93	1,569,069.00
23.10.2025 19:30	126.35	125.945	125.945	125.95	1,851,395.00
23.10.2025 20:00	126.065	125.72	125.91	126.065	2,059,043.00
23.10.2025 20:30	126.72	126.14	126.21	126.59	2,438,293.00
23.10.2025 21:00	126.55	126.14	126.55	126.14	2,080,058.00
23.10.2025 21:30	126.26	126.04	126.155	126.165	3,245,897.00
23.10.2025 22:00	126.255	125.86	126.255	125.86	3,328,581.00
23.10.2025 22:30	126	125.39	125.86	125.39	4,688,159.00
24.10.2025 16:30	126.86	125.41	126.86	126.63	81,601.00
24.10.2025 17:00	126.765	126.1	126.625	126.64	403,607.00
24.10.2025 17:30	126.66	126.39	126.635	126.48	469,453.00
24.10.2025 18:00	127.205	126.505	126.51	126.895	752,751.00
24.10.2025 18:30	126.95	126.54	126.89	126.54	1,044,167.00
24.10.2025 19:00	126.59	126.17	126.59	126.22	939,948.00
24.10.2025 19:30	126.23	126.0613	126.17	126.12	1,369,814.00
24.10.2025 20:00	126.27	126.04	126.14	126.25	1,476,007.00
24.10.2025 20:30	126.205	125.8701	126.205	125.94	1,685,110.00
24.10.2025 21:00	126.006	125.575	126.005	125.79	2,032,937.00
24.10.2025 21:30	126.06	125.83	126	126.055	3,580,059.00
24.10.2025 22:00	126.11	125.77	126.055	125.77	3,040,542.00
24.10.2025 22:30	126.13	125.785	125.785	126.03	3,678,247.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.10.2024	109.12	107.85	108.87	108.94	1,123,492.00
29.10.2024	110.30	107.90	109.00	108.00	1,091,476.00
30.10.2024	109.98	107.28	107.91	109.64	2,246,579.00
31.10.2024	108.53	100.44	103.26	103.04	4,086,342.00
04.11.2024	104.15	101.97	102.27	102.65	1,027,464.00
05.11.2024	105.02	102.51	102.99	104.93	1,146,411.00
06.11.2024	107.36	103.50	106.83	106.42	2,311,918.00
07.11.2024	109.40	106.47	106.66	107.91	1,728,341.00
11.11.2024	110.48	108.94	109.01	109.03	917,638.00
12.11.2024	110.52	108.68	110.52	109.09	957,962.00
13.11.2024	111.76	109.27	109.32	111.68	1,462,882.00
14.11.2024	112.24	110.58	111.33	111.48	1,136,812.00
15.11.2024	111.51	110.03	111.26	110.19	992,094.00
18.11.2024	111.07	109.59	110.19	109.99	629,391.00
19.11.2024	110.19	108.78	109.03	109.08	773,656.00
20.11.2024	109.60	108.17	109.58	109.03	633,828.00
21.11.2024	109.55	108.24	109.37	108.54	774,029.00
22.11.2024	108.85	106.78	108.40	107.61	1,260,654.00
25.11.2024	109.64	105.85	108.80	107.54	2,649,682.00
26.11.2024	108.11	105.80	107.71	106.36	1,477,789.00
27.11.2024	107.10	104.39	106.74	105.25	1,315,819.00
29.11.2024	105.77	104.93	105.43	105.58	499,040.00
02.12.2024	107.48	104.74	105.97	106.18	1,191,131.00
03.12.2024	108.07	105.49	105.85	107.60	1,362,858.00
04.12.2024	107.68	105.65	107.16	107.62	978,166.00
05.12.2024	108.27	105.48	107.94	106.17	943,688.00
06.12.2024	106.53	104.56	106.53	105.43	1,013,082.00
09.12.2024	108.76	105.91	106.00	108.14	1,225,427.00
10.12.2024	109.83	106.34	108.39	109.21	1,211,237.00
11.12.2024	110.66	108.66	110.00	109.13	1,223,831.00
12.12.2024	114.68	106.54	108.66	114.06	2,392,198.00
13.12.2024	114.82	110.30	114.82	111.38	1,632,117.00
16.12.2024	112.23	109.59	111.28	110.11	1,064,852.00
17.12.2024	110.50	108.76	109.72	108.88	774,600.00
18.12.2024	109.54	106.35	109.20	106.45	947,373.00
19.12.2024	107.60	104.88	107.00	105.00	1,329,817.00
20.12.2024	105.40	102.96	105.04	104.34	1,982,984.00
23.12.2024	104.68	102.85	104.13	104.01	864,024.00
24.12.2024	104.38	102.85	103.87	104.28	271,805.00
26.12.2024	104.64	103.42	104.30	104.32	525,861.00
27.12.2024	104.74	103.19	104.15	103.89	517,579.00
30.12.2024	104.58	102.17	103.04	103.48	881,713.00
31.12.2024	104.28	103.05	103.81	103.32	573,255.00
06.01.2025	105.36	101.72	104.44	103.52	929,170.00
07.01.2025	105.61	103.60	103.78	104.05	720,496.00
08.01.2025	105.04	103.06	104.34	103.61	916,209.00
10.01.2025	104.15	101.69	103.00	101.76	837,779.00
13.01.2025	103.71	100.92	101.39	103.57	818,078.00
14.01.2025	104.57	102.51	103.81	102.84	837,952.00
15.01.2025	105.18	102.59	104.49	103.03	1,074,735.00
16.01.2025	104.14	102.21	103.25	102.69	746,199.00
17.01.2025	103.91	101.67	102.20	103.58	1,119,326.00
21.01.2025	105.49	103.66	103.91	105.39	824,953.00
22.01.2025	106.90	104.47	105.59	105.25	976,071.00
23.01.2025	107.06	104.88	106.22	107.00	1,009,261.00
24.01.2025	109.10	106.85	107.57	108.16	1,073,551.00
27.01.2025	109.72	108.46	108.49	109.05	1,137,234.00
28.01.2025	110.09	107.53	108.33	109.82	1,017,580.00
29.01.2025	110.25	107.70	109.27	107.93	1,506,958.00
30.01.2025	105.29	98.00	99.60	100.44	3,338,165.00
31.01.2025	103.47	98.90	102.95	99.49	2,419,052.00
03.02.2025	99.08	96.73	99.08	98.25	155,871.00
04.02.2025	99.43	98.10	99.18	98.83	951,684.00
05.02.2025	98.94	97.43	98.94	97.75	525,604.00
06.02.2025	98.55	96.15	98.13	96.64	1,139,127.00
07.02.2025	97.16	95.68	96.67	96.59	1,087,366.00
10.02.2025	99.70	96.78	97.02	99.34	1,300,531.00
11.02.2025	99.81	98.32	99.16	99.74	1,092,977.00
12.02.2025	99.67	97.43	99.01	97.55	953,768.00
13.02.2025	99.06	97.52	97.63	99.03	399,563.00
14.02.2025	99.64	98.46	98.80	99.49	853,960.00
18.02.2025	100.00	98.63	99.60	99.92	933,172.00
19.02.2025	100.44	98.73	99.50	99.02	1,158,107.00
20.02.2025	100.57	98.09	99.02	100.42	1,087,035.00
21.02.2025	101.17	98.39	100.41	100.88	1,616,144.00
24.02.2025	102.28	100.35	101.06	100.68	1,158,790.00
25.02.2025	101.60	98.53	100.88	98.77	1,281,666.00
26.02.2025	99.91	98.03	98.83	98.18	1,541,223.00
27.02.2025	101.29	98.63	98.96	99.24	1,573,773.00
28.02.2025	101.75	99.33	99.33	101.62	1,835,516.00
03.03.2025	102.33	100.01	101.92	100.37	929,485.00
04.03.2025	100.54	98.06	100.54	98.35	1,469,181.00
05.03.2025	99.30	97.60	98.09	97.91	1,323,618.00
06.03.2025	98.82	96.96	97.73	98.12	1,063,584.00
07.03.2025	103.21	97.68	97.80	102.45	1,707,903.00
10.03.2025	105.27	101.42	101.80	101.56	2,159,503.00
11.03.2025	102.43	97.45	101.71	98.05	1,665,800.00
12.03.2025	98.36	95.08	98.33	96.18	1,325,593.00
13.03.2025	97.56	96.03	96.97	96.32	1,164,802.00
14.03.2025	98.52	95.95	96.50	98.38	1,231,229.00
17.03.2025	101.32	98.13	98.57	101.00	1,122,803.00
18.03.2025	100.99	99.67	100.77	100.06	988,361.00
19.03.2025	100.07	98.38	99.89	99.31	1,130,602.00
20.03.2025	99.36	97.16	98.65	99.30	1,524,422.00
21.03.2025	100.28	98.11	98.45	99.95	7,028,843.00
24.03.2025	100.96	99.93	100.30	100.48	1,331,324.00
25.03.2025	101.03	99.31	100.21	100.00	1,400,406.00
26.03.2025	102.20	100.26	100.26	101.88	1,075,548.00
27.03.2025	102.93	101.05	101.88	101.68	1,082,858.00
28.03.2025	102.53	100.78	101.98	101.13	1,170,139.00
31.03.2025	102.85	100.63	100.83	102.40	1,662,646.00
01.04.2025	102.96	100.79	101.84	102.76	1,244,900.00
02.04.2025	103.00	101.36	102.49	102.82	1,175,908.00
03.04.2025	101.71	94.11	100.44	94.77	1,683,004.00
04.04.2025	94.23	90.83	93.27	90.94	1,155,496.00
07.04.2025	92.16	86.46	89.20	89.17	2,087,485.00
08.04.2025	91.17	85.78	90.76	86.97	1,718,022.00
09.04.2025	93.47	84.68	85.88	91.94	2,801,717.00
10.04.2025	91.19	87.83	90.76	90.27	1,269,594.00
11.04.2025	92.18	88.68	89.55	91.26	1,141,961.00
14.04.2025	93.16	91.28	92.41	92.37	721,460.00
15.04.2025	93.70	91.44	92.52	91.56	993,180.00
16.04.2025	91.64	89.10	90.87	89.86	817,003.00
17.04.2025	91.84	90.18	90.47	91.14	1,036,109.00
21.04.2025	90.41	88.27	90.09	89.27	923,684.00
22.04.2025	90.91	89.41	90.25	90.28	1,109,410.00
23.04.2025	93.13	90.07	91.89	90.61	1,118,537.00
24.04.2025	92.15	90.51	90.71	92.03	1,365,913.00
25.04.2025	91.35	88.79	90.79	89.75	1,108,184.00
28.04.2025	90.67	88.75	89.70	89.08	1,512,991.00
29.04.2025	89.09	87.74	88.34	88.33	2,089,659.00
30.04.2025	89.22	86.71	88.33	89.22	3,007,712.00
01.05.2025	92.65	87.14	87.61	90.28	1,956,041.00
02.05.2025	92.79	89.95	91.33	90.83	1,359,618.00
05.05.2025	91.12	89.55	90.45	89.94	1,118,467.00
06.05.2025	89.47	88.00	89.01	88.32	1,461,307.00
07.05.2025	89.50	86.58	89.35	87.54	1,588,298.00
08.05.2025	90.00	87.41	87.86	89.58	1,109,537.00
09.05.2025	89.99	88.65	89.86	88.97	709,540.00
12.05.2025	96.01	93.04	93.38	95.95	2,228,364.00
13.05.2025	96.96	95.55	96.30	96.28	1,631,591.00
14.05.2025	98.11	95.99	96.45	98.03	2,583,749.00
15.05.2025	99.41	97.71	98.11	98.75	1,696,566.00
16.05.2025	100.76	99.35	99.81	100.28	1,634,809.00
19.05.2025	100.40	98.96	99.29	100.08	1,152,737.00
20.05.2025	101.07	99.49	99.70	100.07	1,263,094.00
21.05.2025	99.57	97.08	99.12	97.18	1,202,687.00
22.05.2025	96.96	95.41	96.89	96.52	1,194,926.00
23.05.2025	96.18	95.30	95.50	95.75	938,665.00
27.05.2025	97.46	95.75	96.76	97.30	913,623.00
28.05.2025	97.53	95.38	97.51	95.58	1,240,040.00
29.05.2025	96.36	95.10	95.86	96.10	993,595.00
30.05.2025	96.36	95.29	96.10	95.97	2,199,687.00
02.06.2025	96.32	94.15	96.07	96.12	1,089,523.00
03.06.2025	97.00	94.81	95.40	96.29	1,197,041.00
04.06.2025	96.89	95.82	96.50	96.16	724,079.00
05.06.2025	96.51	95.42	96.39	95.51	696,967.00
06.06.2025	96.82	95.57	96.02	95.80	690,183.00
09.06.2025	96.50	95.50	96.04	95.74	673,475.00
10.06.2025	96.57	94.69	95.72	96.17	685,670.00
11.06.2025	96.64	93.92	96.60	94.58	1,231,006.00
12.06.2025	95.04	93.93	94.38	95.00	916,534.00
13.06.2025	95.04	93.36	94.36	93.54	981,522.00
16.06.2025	95.19	93.71	94.54	93.86	1,159,837.00
17.06.2025	94.29	93.08	93.62	93.59	1,050,288.00
18.06.2025	94.50	93.29	93.55	93.41	1,077,098.00
20.06.2025	94.25	92.38	93.88	92.63	1,665,321.00
23.06.2025	93.99	92.36	92.65	93.95	625,844.00
24.06.2025	94.64	93.15	94.31	94.28	1,374,588.00
25.06.2025	94.13	92.36	94.13	92.71	818,446.00
26.06.2025	93.83	92.79	93.12	93.19	731,767.00
27.06.2025	96.86	93.47	93.47	96.66	1,803,115.00
30.06.2025	96.75	95.04	96.75	95.95	1,110,891.00
01.07.2025	99.64	96.24	96.45	98.31	1,253,102.00
02.07.2025	99.34	98.00	98.60	99.14	801,327.00
03.07.2025	99.87	97.79	99.29	98.03	478,230.00
07.07.2025	98.13	96.34	97.77	96.73	1,210,845.00
08.07.2025	98.57	96.73	96.73	98.33	1,189,581.00
09.07.2025	99.80	98.21	98.74	99.12	965,163.00
10.07.2025	102.58	99.62	99.62	100.84	834,978.00
11.07.2025	102.00	99.14	100.88	99.40	776,776.00
14.07.2025	99.18	97.46	98.79	98.02	1,006,401.00
15.07.2025	98.27	96.99	98.00	97.06	734,558.00
16.07.2025	98.49	97.31	98.02	97.94	933,753.00
17.07.2025	99.32	97.73	97.96	98.53	1,041,870.00
18.07.2025	99.50	96.78	99.50	97.48	1,232,694.00
21.07.2025	97.98	96.27	97.29	96.82	756,069.00
22.07.2025	99.10	97.05	97.05	98.94	888,013.00
23.07.2025	100.84	98.92	99.45	100.59	1,063,599.00
24.07.2025	103.27	100.35	100.60	103.17	1,835,349.00
25.07.2025	103.78	101.87	103.72	102.71	1,416,860.00
28.07.2025	102.76	101.24	102.23	101.49	1,066,361.00
29.07.2025	100.81	98.58	100.74	99.79	1,502,157.00
30.07.2025	100.16	96.89	99.89	97.65	2,255,037.00
31.07.2025	116.16	104.95	110.47	115.32	6,469,875.00
01.08.2025	115.00	111.74	114.18	113.86	2,339,374.00
04.08.2025	116.28	113.40	113.93	115.03	1,317,965.00
05.08.2025	116.48	114.64	115.48	116.32	1,227,665.00
06.08.2025	117.93	115.38	115.65	117.74	1,244,508.00
07.08.2025	119.20	117.49	118.41	117.82	1,216,731.00
08.08.2025	118.99	116.73	118.21	116.78	1,091,780.00
11.08.2025	116.97	115.71	116.78	116.24	1,104,537.00
12.08.2025	118.89	116.65	116.79	118.77	1,293,231.00
13.08.2025	121.04	118.21	119.23	120.99	1,722,153.00
14.08.2025	121.84	119.65	120.54	121.52	1,375,922.00
15.08.2025	122.05	120.56	121.74	121.24	1,304,478.00
18.08.2025	123.14	121.01	121.42	122.97	1,259,808.00
19.08.2025	124.94	122.77	123.34	123.82	1,225,053.00
20.08.2025	123.79	120.99	122.88	121.08	1,303,175.00
21.08.2025	123.11	120.65	120.90	122.80	1,450,237.00
22.08.2025	126.85	122.50	123.22	125.18	1,577,441.00
25.08.2025	126.68	124.11	124.82	126.41	1,338,112.00

צרו איתנו קשר *5988