גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 07.07.2025

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	98.13	98.13	98.13	98.13	0.00
16:50	97.37	97.37	97.37	97.37	9,406.00
17:00	97.56	97.56	97.56	97.56	8,196.00
17:10	97.72	97.72	97.72	97.72	10,926.00
17:20	97.605	97.605	97.605	97.605	13,518.00
17:30	97.655	97.655	97.655	97.655	9,261.00
17:40	97.44	97.44	97.44	97.44	14,955.00
17:50	97.56	97.56	97.56	97.56	7,048.00
18:00	97.46	97.46	97.46	97.46	12,597.00
18:10	97.31	97.31	97.31	97.31	5,803.00
18:20	97.13	97.13	97.13	97.13	8,297.00
18:30	97.07	97.07	97.07	97.07	4,678.00
18:40	97.105	97.105	97.105	97.105	6,139.00
18:50	97.13	97.13	97.13	97.13	11,920.00
19:00	97.15	97.15	97.15	97.15	13,668.00
19:10	97.47	97.47	97.47	97.47	27,691.00
19:20	97.51	97.51	97.51	97.51	42,169.00
19:30	97.155	97.155	97.155	97.155	14,572.00
19:40	97.01	97.01	97.01	97.01	8,971.00
19:50	97.08	97.08	97.08	97.08	15,907.00
20:00	97.04	97.04	97.04	97.04	15,138.00
20:10	97.08	97.08	97.08	97.08	22,583.00
20:20	96.91	96.91	96.91	96.91	16,344.00
20:30	96.99	96.99	96.99	96.99	18,558.00
20:40	96.75	96.75	96.75	96.75	20,315.00
20:50	96.81	96.81	96.81	96.81	19,358.00
21:00	96.775	96.775	96.775	96.775	16,373.00
21:10	96.855	96.855	96.855	96.855	17,087.00
21:20	96.88	96.88	96.88	96.88	19,630.00
21:30	96.545	96.545	96.545	96.545	18,959.00
21:40	96.73	96.73	96.73	96.73	21,153.00
21:50	96.975	96.975	96.975	96.975	23,156.00
22:00	97.09	97.09	97.09	97.09	26,623.00
22:10	97.09	97.09	97.09	97.09	24,265.00
22:20	96.96	96.96	96.96	96.96	24,372.00
22:30	96.64	96.64	96.64	96.64	35,274.00
22:40	96.7	96.7	96.7	96.7	33,360.00
22:50	96.525	96.525	96.525	96.525	40,524.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.07.2025 17:00	98.675	98	98.63	98.095	228,631.00
02.07.2025 17:30	98.62	98.1	98.24	98.25	332,667.00
02.07.2025 18:00	98.88	98.23	98.235	98.88	548,145.00
02.07.2025 18:30	98.84	98.58	98.84	98.595	610,701.00
02.07.2025 19:00	98.79	98.52	98.61	98.62	708,365.00
02.07.2025 19:30	98.71	98.6	98.655	98.61	379,669.00
02.07.2025 20:00	98.71	98.5	98.68	98.55	640,061.00
02.07.2025 20:30	98.71	98.55	98.55	98.68	726,964.00
02.07.2025 21:00	99.06	98.6336	98.64	98.975	862,991.00
02.07.2025 21:30	99.24	98.95	98.95	99.1	1,270,974.00
02.07.2025 22:00	99.25	98.895	99.09	98.92	1,765,904.00
02.07.2025 22:30	99.195	98.83	98.9	99.175	1,940,428.00
03.07.2025 16:30	99.82	99.3	99.3	99.3	107,758.00
03.07.2025 17:00	99.39	98.34	99.15	98.53	235,255.00
03.07.2025 17:30	98.58	98.25	98.57	98.315	285,767.00
03.07.2025 18:00	98.495	97.91	98.34	97.96	331,902.00
03.07.2025 18:30	98.31	98.075	98.075	98.28	549,068.00
03.07.2025 19:00	98.25	98.065	98.25	98.16	640,454.00
03.07.2025 19:30	98.4175	97.99	98.38	98.01	1,044,061.00
03.07.2025 20:00	98.03	98.03	98.03	98.03	46,768.00
03.07.2025 20:30	98.03	98.03	98.03	98.03	477,083.00
03.07.2025 21:00	98.03	98.03	98.03	98.03	477,083.00
03.07.2025 21:30	98.03	98.03	98.03	98.03	477,083.00
03.07.2025 22:00	98.03	98.03	98.03	98.03	477,084.00
03.07.2025 22:30	98.03	98.03	98.03	98.03	477,088.00
07.07.2025 16:30	98.13	97.23	97.77	97.67	62,311.00
07.07.2025 17:00	97.87	97.53	97.64	97.57	163,214.00
07.07.2025 17:30	97.66	97.36	97.66	97.37	191,542.00
07.07.2025 18:00	97.45	97.06	97.31	97.07	155,048.00
07.07.2025 18:30	97.2	96.97	97.03	97.2	317,366.00
07.07.2025 19:00	97.665	97.13	97.225	97.17	605,431.00
07.07.2025 19:30	97.185	96.92	97.185	97.04	822,001.00
07.07.2025 20:00	97.1375	96.85	97.045	96.93	1,037,477.00
07.07.2025 20:30	96.99	96.655	96.98	96.76	1,684,393.00
07.07.2025 21:00	96.965	96.425	96.82	96.6	1,781,159.00
07.07.2025 21:30	97.19	96.595	96.595	97.18	2,384,755.00
07.07.2025 22:00	97.18	96.615	97.15	96.68	2,916,319.00
07.07.2025 22:30	96.79	96.35	96.68	96.79	3,025,238.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.07.2024	87.90	86.41	87.67	86.55	1,357,009.00
10.07.2024	87.01	84.24	87.01	85.44	1,637,045.00
11.07.2024	87.13	85.47	85.89	86.37	1,084,818.00
12.07.2024	87.55	86.22	86.89	86.76	1,700,890.00
15.07.2024	87.35	86.02	87.10	87.03	1,755,441.00
16.07.2024	89.11	87.17	87.17	87.74	1,587,813.00
17.07.2024	89.00	86.54	87.09	88.97	1,278,825.00
18.07.2024	89.81	86.96	88.70	87.40	1,428,750.00
19.07.2024	88.90	86.79	87.63	88.86	1,390,336.00
22.07.2024	-99.99	-99.99	90.62	90.10	0.00
23.07.2024	91.09	88.60	89.04	90.63	1,238,645.00
24.07.2024	91.49	89.65	90.65	90.21	1,138,959.00
25.07.2024	91.61	89.27	90.51	89.41	1,764,895.00
26.07.2024	90.12	88.54	89.58	89.47	1,379,109.00
29.07.2024	89.91	88.51	89.59	89.25	1,268,056.00
30.07.2024	90.19	88.65	89.48	89.34	973,387.00
31.07.2024	89.98	87.48	89.49	89.05	4,389,789.00
01.08.2024	105.41	98.28	98.86	102.21	4,087,238.00
02.08.2024	102.73	97.79	101.55	98.63	2,348,964.00
05.08.2024	99.38	96.51	98.00	98.73	1,690,359.00
06.08.2024	101.41	98.07	98.49	99.18	1,620,669.00
07.08.2024	100.27	97.67	99.26	97.77	1,313,517.00
08.08.2024	99.49	97.21	98.10	98.57	1,662,134.00
09.08.2024	99.04	97.88	99.01	98.51	745,136.00
12.08.2024	98.77	97.51	98.26	98.70	802,102.00
13.08.2024	98.62	96.36	98.05	98.26	1,169,299.00
14.08.2024	98.45	97.36	98.26	97.79	798,656.00
15.08.2024	99.98	97.70	98.63	97.84	771,903.00
16.08.2024	99.50	97.20	97.93	99.22	1,212,100.00
19.08.2024	101.10	98.51	99.21	101.05	1,153,265.00
20.08.2024	101.00	99.01	101.00	99.18	770,161.00
21.08.2024	101.00	99.19	99.67	100.67	755,714.00
22.08.2024	101.52	100.57	100.62	101.33	663,606.00
23.08.2024	102.08	101.11	101.23	101.79	604,953.00
26.08.2024	102.67	101.61	102.39	102.31	628,634.00
27.08.2024	103.75	101.87	102.47	103.60	849,939.00
28.08.2024	104.00	102.67	103.55	103.96	902,608.00
29.08.2024	104.65	102.90	104.24	103.01	1,014,874.00
30.08.2024	103.87	102.78	103.47	103.51	1,640,922.00
03.09.2024	104.10	102.50	103.25	103.61	1,106,621.00
04.09.2024	104.39	103.19	103.63	104.13	1,213,366.00
05.09.2024	104.50	101.18	104.21	102.18	1,034,729.00
06.09.2024	102.52	99.92	101.87	100.80	1,130,451.00
09.09.2024	102.56	100.86	100.86	101.07	1,032,150.00
10.09.2024	101.47	100.16	100.98	101.07	847,702.00
11.09.2024	100.84	98.95	100.83	100.07	876,078.00
12.09.2024	100.65	98.39	100.00	99.46	973,991.00
13.09.2024	100.40	97.77	99.73	100.07	744,184.00
16.09.2024	100.68	99.07	100.11	100.31	1,049,012.00
17.09.2024	101.42	99.23	100.84	100.26	1,456,974.00
18.09.2024	103.64	99.99	100.59	102.04	1,627,366.00
19.09.2024	103.85	102.22	102.99	103.64	1,514,764.00
20.09.2024	104.59	100.91	102.74	104.20	7,033,635.00
23.09.2024	106.86	104.06	104.20	106.45	2,094,964.00
24.09.2024	108.98	105.73	106.26	108.87	1,668,837.00
25.09.2024	109.24	107.48	108.87	108.02	1,114,751.00
26.09.2024	109.33	107.22	108.56	107.54	1,122,237.00
27.09.2024	108.69	107.57	108.49	108.34	973,215.00
30.09.2024	110.51	108.51	108.94	110.37	1,474,114.00
01.10.2024	110.37	108.37	110.37	109.80	1,190,466.00
02.10.2024	109.93	108.23	108.95	108.40	637,520.00
03.10.2024	108.29	105.27	108.01	105.50	971,816.00
04.10.2024	108.51	105.46	106.85	106.73	1,214,406.00
07.10.2024	107.09	106.00	106.85	106.72	630,033.00
08.10.2024	108.39	106.21	106.62	107.93	1,105,546.00
09.10.2024	108.54	106.21	107.26	108.26	1,005,078.00
10.10.2024	108.36	106.55	108.36	108.04	859,852.00
11.10.2024	110.36	108.46	108.58	110.17	620,937.00
14.10.2024	110.59	108.63	110.59	110.16	671,757.00
15.10.2024	111.31	108.37	110.35	109.10	1,181,248.00
16.10.2024	113.10	110.52	111.01	110.64	1,076,963.00
17.10.2024	111.01	109.67	110.42	110.89	724,283.00
18.10.2024	111.05	109.27	111.05	110.13	1,680,521.00
21.10.2024	109.90	108.46	109.90	108.88	1,056,819.00
22.10.2024	108.88	107.56	108.85	108.09	924,090.00
23.10.2024	108.79	107.72	107.97	107.86	832,429.00
24.10.2024	108.09	106.34	107.90	106.73	1,089,745.00
25.10.2024	108.37	106.73	107.34	108.12	954,522.00
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

צרו איתנו קשר *5988