גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > צ'יפוטלה מקסיקן גריל > גרפים

עדכון אחרון 17:45

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'יפוטלה מקסיקן גריל

Chipotle Mexican Grill

מניה CMG ניו-יורק USD

שער

51.89

שינוי

-1.16%

שינוי ב USD

-0.61

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	51.7504	51.7504	51.7504	51.7504	0.00
16:50	52.03	52.03	52.03	52.03	325,569.00
17:00	51.775	51.775	51.775	51.775	224,666.00
17:10	51.75	51.75	51.75	51.75	206,621.00
17:20	52.0354	52.0354	52.0354	52.0354	240,117.00
17:30	52.095	52.095	52.095	52.095	233,617.00
17:40	51.99	51.99	51.99	51.99	224,483.00
17:50	51.9	51.9	51.9	51.9	184,430.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.06.2025 17:00	53.445	52.615	52.615	53.36	2,475,053.00
05.06.2025 17:30	53.36	53.36	53.36	53.36	2,786,516.00
05.06.2025 18:00	53.315	53.315	53.315	53.315	7,204,278.00
05.06.2025 18:30	53.455	53.18	53.18	53.455	12,919,208.00
05.06.2025 19:00	53.525	53.16	53.51	53.21	20,007,358.00
05.06.2025 19:30	53.28	52.94	53.225	53.05	18,631,864.00
05.06.2025 20:00	53.15	52.96	53.01	53.09	22,800,060.00
05.06.2025 20:30	53.2871	53.075	53.15	53.095	28,934,943.00
05.06.2025 21:00	53.19	53.04	53.115	53.135	35,185,711.00
05.06.2025 21:30	53.16	52.87	53.1499	52.87	41,967,329.00
05.06.2025 22:00	52.885	52.36	52.885	52.56	29,382,417.00
05.06.2025 22:30	52.78	52.525	52.61	52.585	38,823,039.00
06.06.2025 16:30	53.025	52.56	52.89	52.57	1,236,590.00
06.06.2025 17:00	52.595	52.295	52.58	52.42	3,835,613.00
06.06.2025 17:30	52.425	52.28	52.35	52.38	4,411,234.00
06.06.2025 18:00	52.495	52.31	52.365	52.45	7,134,754.00
06.06.2025 18:30	52.58	52.41	52.453	52.575	8,703,112.00
06.06.2025 19:00	52.735	52.59	52.6099	52.635	11,170,588.00
06.06.2025 19:30	52.6664	52.46	52.65	52.51	9,765,509.00
06.06.2025 20:00	52.71	52.49	52.5165	52.71	9,661,359.00
06.06.2025 20:30	52.74	52.645	52.715	52.68	14,436,554.00
06.06.2025 21:00	52.8	52.7	52.7	52.735	17,275,149.00
06.06.2025 21:30	52.85	52.735	52.755	52.795	13,027,996.00
06.06.2025 22:00	52.785	52.685	52.78	52.72	22,657,183.00
06.06.2025 22:30	52.755	52.52	52.735	52.565	21,663,673.00
09.06.2025 16:30	52.5	51.64	52.5	51.7	1,099,922.00
09.06.2025 17:00	52.13	51.73	51.7696	52.045	3,096,441.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.06.2024	3,176.31	3,121.00	3,169.01	3,129.88	206,154.00
11.06.2024	3,133.33	3,081.79	3,116.28	3,130.20	189,426.00
12.06.2024	3,192.69	3,124.00	3,137.51	3,170.76	293,642.00
13.06.2024	3,293.53	3,188.28	3,188.28	3,265.26	433,809.00
14.06.2024	3,275.30	3,237.29	3,269.99	3,271.71	258,165.00
17.06.2024	3,384.04	3,295.00	3,326.62	3,365.46	421,167.00
18.06.2024	3,463.07	3,370.00	3,435.00	3,427.61	690,055.00
20.06.2024	3,445.58	3,188.00	3,445.58	3,214.42	844,249.00
21.06.2024	3,233.34	3,193.21	3,225.20	3,210.49	573,102.00
24.06.2024	3,223.00	3,164.21	3,214.75	3,193.74	409,009.00
25.06.2024	3,289.77	3,214.00	3,216.30	3,283.04	473,120.00
26.06.2024	66.31	62.75	65.66	65.86	26,992,310.00
27.06.2024	65.89	61.84	65.88	62.41	26,738,120.00
28.06.2024	63.77	61.57	62.03	62.65	20,468,260.00
01.07.2024	62.76	60.25	62.69	61.81	19,602,790.00
02.07.2024	62.32	60.46	61.54	61.40	16,202,570.00
03.07.2024	62.81	60.84	61.05	61.58	12,650,530.00
05.07.2024	62.96	61.20	61.56	62.75	11,865,520.00
08.07.2024	62.66	59.04	62.46	59.51	24,375,480.00
09.07.2024	60.16	57.35	59.63	57.48	24,976,660.00
10.07.2024	58.63	56.82	57.43	58.30	20,242,100.00
11.07.2024	58.50	57.37	58.00	57.55	13,277,110.00
12.07.2024	58.67	57.43	57.76	57.67	13,962,080.00
15.07.2024	57.80	56.48	57.75	56.61	14,969,980.00
16.07.2024	57.92	56.23	56.76	57.74	14,370,180.00
17.07.2024	57.39	55.10	56.92	55.29	17,154,130.00
18.07.2024	54.55	52.63	53.48	53.38	28,982,020.00
19.07.2024	54.00	52.95	53.92	53.54	15,396,980.00
22.07.2024	-99.99	-99.99	53.47	53.34	0.00
23.07.2024	54.72	52.34	53.89	52.55	17,426,100.00
24.07.2024	52.49	51.46	52.04	51.78	32,354,700.00
25.07.2024	51.60	49.53	50.51	50.82	40,409,600.00
26.07.2024	51.59	49.41	51.24	49.83	24,313,450.00
29.07.2024	51.29	49.59	49.91	50.97	15,904,070.00
30.07.2024	52.76	51.10	51.18	52.57	23,442,030.00
31.07.2024	54.51	52.80	53.50	54.32	22,915,560.00
01.08.2024	55.07	52.83	54.29	53.46	14,020,860.00
02.08.2024	52.85	51.15	52.33	52.57	14,844,220.00
05.08.2024	52.74	47.98	48.25	52.18	14,428,150.00
06.08.2024	55.11	52.66	52.93	54.08	16,358,690.00
07.08.2024	55.30	53.41	54.50	53.63	11,193,650.00
08.08.2024	54.89	53.74	54.00	54.32	9,277,558.00
09.08.2024	56.14	54.53	54.90	55.55	11,481,720.00
12.08.2024	56.34	55.08	55.60	55.87	10,036,890.00
13.08.2024	52.11	48.00	50.79	51.68	108,773,600.00
14.08.2024	52.53	51.08	52.02	51.65	32,338,710.00
15.08.2024	54.32	51.58	51.79	53.97	28,583,640.00
16.08.2024	53.70	52.05	53.59	52.47	21,240,540.00
19.08.2024	52.95	51.83	52.58	52.64	16,494,110.00
20.08.2024	52.92	51.80	52.65	51.94	12,825,800.00
21.08.2024	53.97	52.08	52.25	53.73	14,495,010.00
22.08.2024	54.26	53.21	53.54	53.45	10,392,450.00
23.08.2024	53.95	53.10	53.81	53.71	9,905,472.00
26.08.2024	55.04	53.78	53.82	54.75	12,152,370.00
27.08.2024	56.30	54.19	54.19	56.14	14,832,030.00
28.08.2024	56.98	55.23	56.57	55.77	13,682,890.00
29.08.2024	56.49	55.54	56.21	55.63	10,683,080.00
30.08.2024	56.23	55.18	55.95	56.08	12,837,150.00
03.09.2024	56.58	53.18	55.99	53.52	14,338,390.00
04.09.2024	53.47	52.65	52.65	53.34	12,039,790.00
05.09.2024	53.78	52.92	53.02	53.03	8,261,187.00
06.09.2024	54.52	53.08	53.19	53.68	13,203,630.00
09.09.2024	54.83	54.00	54.04	54.29	9,348,751.00
10.09.2024	54.90	53.68	54.43	54.21	8,362,217.00
11.09.2024	55.87	53.96	54.27	55.79	12,794,350.00
12.09.2024	56.48	55.55	55.93	56.35	9,052,942.00
13.09.2024	56.57	55.69	56.45	56.12	7,905,686.00
16.09.2024	57.75	56.40	56.59	57.66	10,639,330.00
17.09.2024	58.76	57.49	58.05	58.50	10,556,980.00
18.09.2024	58.54	56.81	58.54	56.93	10,196,950.00
19.09.2024	58.43	57.41	58.25	57.97	9,534,648.00
20.09.2024	58.18	56.99	57.68	57.23	14,679,320.00
23.09.2024	58.50	57.28	57.45	58.29	9,295,277.00
24.09.2024	58.34	57.52	58.29	57.96	8,798,598.00
25.09.2024	58.45	57.63	58.00	58.38	8,414,399.00
26.09.2024	59.00	57.76	58.85	58.05	10,278,860.00
27.09.2024	58.13	56.89	57.99	57.34	9,073,464.00
30.09.2024	58.10	57.10	57.24	57.62	10,050,160.00
01.10.2024	57.87	56.74	57.76	57.17	8,650,672.00
02.10.2024	57.81	55.94	56.75	57.68	7,389,967.00
03.10.2024	57.56	56.23	57.50	56.70	6,944,046.00
04.10.2024	57.25	56.44	56.99	57.11	6,015,218.00
07.10.2024	57.47	56.42	57.14	56.73	7,447,104.00
08.10.2024	58.35	57.15	57.26	57.98	8,966,614.00
09.10.2024	58.40	57.54	58.09	57.93	8,434,584.00
10.10.2024	58.35	57.01	57.81	58.33	5,139,746.00
11.10.2024	59.48	58.49	58.50	58.65	7,289,599.00
14.10.2024	59.60	58.69	59.28	59.28	5,972,808.00
15.10.2024	60.09	58.91	59.69	59.81	8,127,616.00
16.10.2024	60.08	58.85	59.91	59.12	5,737,551.00
17.10.2024	59.38	58.52	59.24	58.86	6,323,274.00
18.10.2024	59.49	58.75	59.30	59.39	5,826,417.00
21.10.2024	59.85	59.21	59.74	59.70	6,391,240.00
22.10.2024	60.10	59.25	59.69	59.88	7,190,854.00
23.10.2024	59.58	58.42	59.56	59.02	9,492,272.00
24.10.2024	59.63	58.97	59.27	59.44	7,042,662.00
25.10.2024	59.86	59.22	59.84	59.44	6,012,538.00
28.10.2024	61.25	59.84	59.85	60.60	12,078,480.00
29.10.2024	60.79	59.94	60.76	60.49	23,725,690.00
30.10.2024	58.00	55.51	57.36	55.73	28,478,420.00
31.10.2024	57.42	55.02	55.17	55.77	14,581,080.00
04.11.2024	58.40	56.37	58.39	56.38	10,717,640.00
05.11.2024	56.76	55.88	56.27	56.18	10,286,340.00
06.11.2024	58.26	57.19	57.70	57.69	10,730,040.00
07.11.2024	59.14	57.81	58.00	58.21	7,918,606.00
11.11.2024	59.38	58.31	58.98	59.27	12,965,490.00
12.11.2024	60.78	59.17	59.29	60.49	15,507,520.00
13.11.2024	61.27	59.19	60.89	59.27	9,316,073.00
14.11.2024	60.72	58.79	59.01	59.91	7,443,245.00
15.11.2024	59.44	58.53	59.27	58.63	6,728,875.00
18.11.2024	59.38	58.46	58.68	58.81	5,884,122.00
19.11.2024	59.05	57.67	58.41	58.03	9,269,486.00
20.11.2024	59.22	58.19	58.96	58.88	6,291,864.00
21.11.2024	60.06	58.71	58.91	59.98	7,487,230.00
22.11.2024	62.42	60.24	60.33	62.01	11,289,560.00
25.11.2024	62.59	61.81	62.13	62.00	14,021,150.00
26.11.2024	62.74	61.85	62.07	62.71	6,588,572.00
27.11.2024	62.69	61.51	62.56	62.05	5,762,899.00
29.11.2024	62.13	61.52	62.10	61.52	3,845,557.00
02.12.2024	62.11	60.51	61.56	60.54	7,782,316.00
03.12.2024	60.99	60.41	60.84	60.94	5,970,850.00
04.12.2024	64.14	62.67	62.99	63.89	12,117,870.00
05.12.2024	65.42	63.51	63.91	65.22	11,151,580.00
06.12.2024	66.06	65.12	65.79	65.40	9,937,527.00
09.12.2024	65.68	63.74	65.65	64.58	10,120,250.00
10.12.2024	65.11	64.32	64.58	64.83	7,250,418.00
11.12.2024	65.79	64.93	65.31	65.57	7,424,486.00
12.12.2024	66.74	65.41	65.83	66.16	9,909,868.00
13.12.2024	66.43	64.22	66.26	64.59	6,201,024.00
16.12.2024	65.35	64.55	64.91	64.80	7,184,103.00
17.12.2024	64.87	63.97	64.15	64.29	7,473,324.00
18.12.2024	64.15	61.30	64.10	61.34	9,698,624.00
19.12.2024	62.75	61.25	62.01	61.74	7,687,598.00
20.12.2024	62.88	61.10	61.10	61.87	12,591,550.00
23.12.2024	61.94	60.96	61.67	61.58	8,403,903.00
24.12.2024	62.43	61.61	61.70	62.24	2,534,439.00
26.12.2024	62.11	61.46	61.79	61.47	5,435,003.00
27.12.2024	61.15	60.43	61.11	60.78	4,431,829.00
30.12.2024	60.63	59.78	59.95	60.09	4,816,551.00
31.12.2024	60.69	59.89	60.15	60.30	5,273,396.00
06.01.2025	59.93	58.50	59.92	58.80	10,194,030.00
07.01.2025	58.95	57.87	58.80	57.99	8,527,679.00
08.01.2025	58.14	57.40	57.85	57.92	9,169,853.00
10.01.2025	57.78	56.42	57.54	56.50	10,291,970.00
13.01.2025	56.48	55.47	56.14	56.26	8,232,462.00
14.01.2025	56.83	55.98	56.81	56.44	6,006,743.00
15.01.2025	57.63	56.85	57.53	57.37	10,489,410.00
16.01.2025	59.11	57.07	57.44	58.36	9,250,647.00
17.01.2025	58.90	57.08	58.89	57.52	9,353,037.00
21.01.2025	57.84	56.06	57.72	56.20	13,470,540.00
22.01.2025	56.31	55.30	56.20	55.90	12,748,630.00
23.01.2025	57.77	55.64	55.70	57.56	12,378,970.00
24.01.2025	57.33	56.34	57.32	56.70	11,115,170.00
27.01.2025	58.48	56.22	56.27	58.30	11,980,610.00
28.01.2025	58.21	57.07	58.18	57.83	8,698,264.00
29.01.2025	58.56	57.50	57.71	58.27	6,556,777.00
30.01.2025	59.57	58.49	58.62	58.99	8,720,069.00
31.01.2025	59.08	58.20	59.08	58.35	8,344,344.00
03.02.2025	57.77	56.34	56.36	57.77	3,020,488.00
04.02.2025	59.19	58.28	58.41	59.02	14,895,240.00
05.02.2025	58.28	55.69	56.02	57.62	18,632,940.00
06.02.2025	58.28	56.55	57.95	57.32	10,231,450.00
07.02.2025	57.88	56.84	57.22	57.27	8,764,664.00
10.02.2025	59.09	57.27	57.46	57.80	13,443,400.00
11.02.2025	58.05	56.16	57.49	56.18	10,546,920.00
12.02.2025	57.40	55.81	55.98	57.29	8,236,289.00
13.02.2025	58.41	57.35	55.98	57.92	5,853,881.00
14.02.2025	58.19	56.97	58.15	57.08	8,736,590.00
18.02.2025	56.78	54.37	56.71	54.49	15,275,280.00
19.02.2025	54.68	53.12	54.29	53.80	15,556,440.00
20.02.2025	53.81	52.52	53.75	53.05	10,230,330.00
21.02.2025	53.13	51.27	53.01	51.51	12,604,440.00
24.02.2025	51.70	50.50	51.62	51.21	15,646,090.00
25.02.2025	52.73	50.53	51.13	52.47	17,719,870.00
26.02.2025	54.60	52.58	52.68	53.42	20,655,950.00
27.02.2025	54.09	52.51	53.77	52.74	8,041,590.00
28.02.2025	54.07	52.29	52.50	53.97	11,471,300.00
03.03.2025	55.70	53.85	55.02	54.33	12,596,400.00
04.03.2025	54.00	52.34	54.00	53.11	12,615,610.00
05.03.2025	54.00	52.90	53.27	53.60	8,783,201.00
06.03.2025	53.50	51.40	52.79	51.47	13,518,000.00
07.03.2025	51.38	48.01	51.38	50.23	24,571,660.00
10.03.2025	50.75	48.94	49.33	49.83	19,050,420.00
11.03.2025	51.30	49.58	49.81	49.98	12,058,570.00
12.03.2025	51.55	49.69	50.72	50.05	10,524,210.00
13.03.2025	50.02	48.22	49.95	48.73	12,536,950.00
14.03.2025	50.25	49.12	50.08	50.03	13,835,200.00
17.03.2025	50.23	49.29	50.01	49.65	10,416,870.00
18.03.2025	49.33	47.55	49.33	47.79	17,971,370.00
19.03.2025	49.08	47.75	47.75	48.99	16,335,870.00
20.03.2025	49.35	48.49	48.50	49.00	10,705,990.00
21.03.2025	48.70	47.79	48.44	48.53	19,453,620.00
24.03.2025	49.79	48.40	49.07	49.60	15,501,950.00
25.03.2025	50.26	49.46	49.73	49.51	11,348,920.00
26.03.2025	50.15	49.22	49.62	50.07	12,309,650.00
27.03.2025	51.31	49.74	50.00	50.92	12,573,440.00
28.03.2025	50.40	49.48	50.22	49.91	12,965,200.00
31.03.2025	50.26	48.85	49.32	50.21	14,677,290.00
01.04.2025	51.70	49.99	50.00	51.67	12,131,700.00
02.04.2025	52.32	50.79	50.81	52.02	9,870,447.00
03.04.2025	50.78	49.61	50.07	50.08	12,615,860.00
04.04.2025	49.28	46.78	48.79	47.29	15,801,590.00
07.04.2025	48.29	44.46	45.45	46.67	20,637,960.00
08.04.2025	48.40	45.62	48.14	45.98	15,416,710.00
09.04.2025	51.50	45.90	45.90	50.93	21,797,720.00
10.04.2025	51.05	48.49	50.21	50.27	14,302,910.00
11.04.2025	50.67	49.05	49.97	49.76	14,439,310.00
14.04.2025	50.48	48.21	50.34	49.46	13,958,750.00
15.04.2025	49.93	48.73	49.63	48.80	9,660,420.00
16.04.2025	49.07	47.66	48.50	48.08	8,597,957.00
17.04.2025	48.54	47.48	48.19	48.17	9,349,891.00
21.04.2025	47.84	45.21	47.83	46.53	15,460,550.00
22.04.2025	47.43	46.37	46.95	47.10	14,030,350.00
23.04.2025	49.70	48.22	48.87	48.76	21,054,940.00
24.04.2025	50.61	48.40	49.20	49.54	29,433,640.00
25.04.2025	52.02	49.27	49.50	51.93	24,276,760.00
28.04.2025	52.51	50.72	51.94	50.90	18,134,780.00
29.04.2025	51.01	49.86	50.62	50.65	12,106,390.00
30.04.2025	50.54	49.13	49.81	50.52	13,748,450.00
01.05.2025	50.98	50.12	50.72	50.32	11,806,500.00
02.05.2025	51.78	50.87	50.95	51.56	9,053,351.00
05.05.2025	51.12	49.98	51.05	50.01	11,386,290.00
06.05.2025	50.92	49.51	49.58	50.36	9,753,591.00
07.05.2025	51.90	50.24	50.53	51.64	11,352,500.00
08.05.2025	52.17	51.36	51.70	51.45	11,607,850.00
09.05.2025	51.27	49.41	51.27	49.72	15,222,100.00
12.05.2025	51.16	50.19	51.15	50.76	15,880,420.00
13.05.2025	51.33	50.21	50.78	50.65	12,778,540.00
14.05.2025	52.69	50.65	50.65	52.24	14,007,150.00
15.05.2025	52.38	51.62	51.86	52.04	10,305,670.00
16.05.2025	52.45	51.37	52.03	52.32	10,799,580.00
19.05.2025	52.56	51.77	51.81	52.27	7,749,902.00
20.05.2025	52.18	51.36	51.91	51.47	8,579,159.00
21.05.2025	51.18	50.67	51.00	50.79	11,180,410.00
22.05.2025	50.93	50.22	50.73	50.78	9,734,516.00
23.05.2025	50.83	50.10	50.10	50.63	9,330,520.00
27.05.2025	51.43	50.78	51.19	50.99	11,460,130.00
28.05.2025	51.20	49.83	51.07	50.07	10,703,260.00
29.05.2025	50.58	49.67	50.20	49.73	7,841,985.00
30.05.2025	50.33	49.31	49.71	50.08	14,821,970.00
02.06.2025	49.89	48.72	49.70	49.84	11,370,860.00
03.06.2025	50.47	49.13	49.73	50.07	13,431,360.00
04.06.2025	52.39	50.07	50.21	52.16	17,867,530.00
05.06.2025	53.85	52.19	52.45	52.60	19,077,770.00
06.06.2025	53.12	52.27	52.89	52.50	9,381,223.00

צרו איתנו קשר *5988