גלובס פיננסי

היום לא יתקיים מסחר בבורסת תל אביב. 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 > סי.אייץ' רובינסון וורלדווייד > גרפים

עדכון אחרון 02.03.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	186.895	186.895	186.895	186.895	0.00
16:50	186.08	186.08	186.08	186.08	17,939.00
17:00	186.2	186.2	186.2	186.2	57,709.00
17:10	187.9775	187.9775	187.9775	187.9775	43,425.00
17:20	187.26	187.26	187.26	187.26	23,612.00
17:30	187.185	187.185	187.185	187.185	59,527.00
17:40	186.98	186.98	186.98	186.98	25,259.00
17:50	187.69	187.69	187.69	187.69	24,061.00
18:00	186.86	186.86	186.86	186.86	34,407.00
18:10	186.81	186.81	186.81	186.81	55,614.00
18:20	187.78	187.78	187.78	187.78	35,518.00
18:30	187.8	187.8	187.8	187.8	9,536.00
18:40	188.4	188.4	188.4	188.4	82,433.00
18:50	189.36	189.36	189.36	189.36	8,455.00
19:00	189.635	189.635	189.635	189.635	41,481.00
19:10	189.93	189.93	189.93	189.93	24,498.00
19:20	189.7601	189.7601	189.7601	189.7601	22,455.00
19:30	190.065	190.065	190.065	190.065	24,173.00
19:40	189.295	189.295	189.295	189.295	106,936.00
19:50	189.01	189.01	189.01	189.01	27,644.00
20:00	189.24	189.24	189.24	189.24	11,752.00
20:10	189.31	189.31	189.31	189.31	7,606.00
20:20	189.255	189.255	189.255	189.255	10,503.00
20:30	189.38	189.38	189.38	189.38	15,774.00
20:40	189.63	189.63	189.63	189.63	13,146.00
20:50	189.645	189.645	189.645	189.645	23,275.00
21:00	189.5	189.5	189.5	189.5	36,581.00
21:10	189.875	189.875	189.875	189.875	131,289.00
21:20	189.75	189.75	189.75	189.75	41,340.00
21:30	189.87	189.87	189.87	189.87	22,307.00
21:40	189.535	189.535	189.535	189.535	22,193.00
21:50	188.67	188.67	188.67	188.67	61,795.00
22:00	187.33	187.33	187.33	187.33	35,753.00
22:10	187.33	187.33	187.33	187.33	32,085.00
22:20	187.395	187.395	187.395	187.395	62,708.00
22:30	187.27	187.27	187.27	187.27	18,624.00
22:40	187.45	187.45	187.45	187.45	25,376.00
22:50	187.4125	187.4125	187.4125	187.4125	56,272.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.02.2026 17:00	179.23	176	179.21	176.465	762,542.00
25.02.2026 17:30	176.33	174.265	176.33	174.39	1,179,469.00
25.02.2026 18:00	174.455	173.21	174.13	174.4	1,780,497.00
25.02.2026 18:30	175.96	174.29	174.29	175.655	3,088,443.00
25.02.2026 19:00	175.665	175.19	175.665	175.45	3,511,669.00
25.02.2026 19:30	175.5	174.73	175.5	175.46	5,363,903.00
25.02.2026 20:00	175.53	174.16	175.36	174.59	6,714,465.00
25.02.2026 20:30	175.26	174.25	174.56	175.145	7,492,586.00
25.02.2026 21:00	176.025	175.11	175.11	176.025	6,824,604.00
25.02.2026 21:30	177.11	175.97	176.41	176.07	8,023,596.00
25.02.2026 22:00	176.06	175.565	176.02	175.8725	13,906,950.00
25.02.2026 22:30	176.635	175.88	175.885	175.93	15,483,601.00
26.02.2026 16:30	179.935	175.34	176.18	177.47	203,784.00
26.02.2026 17:00	178.07	175.9395	177.24	177.25	670,726.00
26.02.2026 17:30	179.46	177.52	177.52	179.17	1,255,680.00
26.02.2026 18:00	180.13	179.03	179.4	179.88	1,749,255.00
26.02.2026 18:30	180.3	179.39	179.7425	179.62	2,719,594.00
26.02.2026 19:00	180.015	179.615	179.64	179.815	3,492,105.00
26.02.2026 19:30	180.732	179.8	179.81	180.39	4,546,504.00
26.02.2026 20:00	180.62	180	180.405	180.3	4,831,708.00
26.02.2026 20:30	182.36	180.18	180.23	182.04	6,099,557.00
26.02.2026 21:00	183.21	182	182.31	182.8	6,064,418.00
26.02.2026 21:30	184.66	183.07	183.07	184.335	6,768,198.00
26.02.2026 22:00	184.79	184.2001	184.31	184.48	6,229,463.00
26.02.2026 22:30	185.06	183.735	184.42	184.04	11,338,143.00
27.02.2026 16:30	183.995	181.48	182.61	183.345	463,227.00
27.02.2026 17:00	184.01	181.94	183.59	182.57	863,987.00
27.02.2026 17:30	184.29	182.63	182.75	183.85	1,468,260.00
27.02.2026 18:00	184.2899	183.49	183.65	183.52	1,986,119.00
27.02.2026 18:30	183.63	182.945	182.995	182.945	2,707,186.00
27.02.2026 19:00	183.13	182.18	182.7401	182.61	4,315,861.00
27.02.2026 19:30	183.34	182.61	182.61	183.08	3,861,531.00
27.02.2026 20:00	184.275	183.0701	183.19	184.265	3,495,536.00
27.02.2026 20:30	184.6685	184.1	184.265	184.59	4,495,032.00
27.02.2026 21:00	184.74	183.94	184.52	184.14	4,780,845.00
27.02.2026 21:30	184.82	184.12	184.12	184.345	6,344,001.00
27.02.2026 22:00	185.62	184.23	184.44	185.395	5,520,731.00
27.02.2026 22:30	185.565	184.585	185.34	185.16	5,703,055.00
02.03.2026 16:30	187.76	184.99	185.035	186.22	622,692.00
02.03.2026 17:00	188.18	186.4749	186.4749	187.455	1,099,510.00
02.03.2026 17:30	187.87	186.8	187.59	186.8	1,760,253.00
02.03.2026 18:00	187.97	186.74	187.085	187.97	2,181,952.00
02.03.2026 18:30	189.93	187.8	187.85	189.76	3,956,666.00
02.03.2026 19:00	190.16	189.715	189.85	189.77	5,502,195.00
02.03.2026 19:30	190.15	188.67	189.775	189.425	6,563,808.00
02.03.2026 20:00	189.625	189.2201	189.39	189.2201	5,917,678.00
02.03.2026 20:30	189.8625	189.39	189.51	189.43	7,965,285.00
02.03.2026 21:00	190.23	189.45	189.5575	189.93	10,888,236.00
02.03.2026 21:30	190.15	187.155	190.15	187.65	13,046,414.00
02.03.2026 22:00	187.87	186.91	187.77	187.235	16,599,296.00
02.03.2026 22:30	187.64	186.665	187.295	187.26	20,400,464.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית סי.אייץ' רובינסון וורלדווייד

{title}

{description}

הורדה

הודעה