גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 15.12.2025

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	156.88	156.88	156.88	156.88	0.00
16:50	157.665	157.665	157.665	157.665	7,346.00
17:00	157.04	157.04	157.04	157.04	17,151.00
17:10	157.39	157.39	157.39	157.39	23,003.00
17:20	157.48	157.48	157.48	157.48	14,201.00
17:30	157.29	157.29	157.29	157.29	23,342.00
17:40	157.6301	157.6301	157.6301	157.6301	15,487.00
17:50	157.285	157.285	157.285	157.285	5,894.00
18:00	157.48	157.48	157.48	157.48	20,010.00
18:10	157.705	157.705	157.705	157.705	24,401.00
18:20	157.86	157.86	157.86	157.86	13,952.00
18:30	157.67	157.67	157.67	157.67	4,744.00
18:40	157.65	157.65	157.65	157.65	11,816.00
18:50	157.735	157.735	157.735	157.735	20,454.00
19:00	157.7963	157.7963	157.7963	157.7963	9,051.00
19:10	157.595	157.595	157.595	157.595	6,618.00
19:20	157.33	157.33	157.33	157.33	10,538.00
19:30	157.145	157.145	157.145	157.145	10,171.00
19:40	157.1051	157.1051	157.1051	157.1051	8,793.00
19:50	157.285	157.285	157.285	157.285	5,096.00
20:00	157.1	157.1	157.1	157.1	5,882.00
20:10	157.3	157.3	157.3	157.3	6,048.00
20:20	157.42	157.42	157.42	157.42	3,932.00
20:30	157.455	157.455	157.455	157.455	9,248.00
20:40	157.435	157.435	157.435	157.435	7,519.00
20:50	157.48	157.48	157.48	157.48	5,821.00
21:00	157.615	157.615	157.615	157.615	12,946.00
21:10	157.58	157.58	157.58	157.58	14,656.00
21:20	157.6	157.6	157.6	157.6	6,968.00
21:30	157.43	157.43	157.43	157.43	17,963.00
21:40	157.705	157.705	157.705	157.705	12,880.00
21:50	157.65	157.65	157.65	157.65	11,414.00
22:00	157.65	157.65	157.65	157.65	14,824.00
22:10	157.909	157.909	157.909	157.909	21,039.00
22:20	157.695	157.695	157.695	157.695	30,231.00
22:30	157.74	157.74	157.74	157.74	19,732.00
22:40	157.41	157.41	157.41	157.41	14,044.00
22:50	157.61	157.61	157.61	157.61	15,835.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.12.2025 17:00	155.87	154.97	155.69	155.87	499,973.00
10.12.2025 17:30	156.24	155.445	156.05	155.445	565,853.00
10.12.2025 18:00	155.6928	155.235	155.425	155.38	746,443.00
10.12.2025 18:30	155.77	155.21	155.35	155.77	819,838.00
10.12.2025 19:00	155.95	155.53	155.76	155.95	1,359,862.00
10.12.2025 19:30	156.5739	155.4	155.9069	155.68	1,225,152.00
10.12.2025 20:00	155.87	155.56	155.765	155.84	1,221,349.00
10.12.2025 20:30	155.87	155.395	155.87	155.395	1,145,798.00
10.12.2025 21:00	157.03	155.5	155.5	156.89	2,531,987.00
10.12.2025 21:30	159.08	156.78	156.8	159.08	3,926,587.00
10.12.2025 22:00	159.26	158.54	158.715	158.69	5,657,547.00
10.12.2025 22:30	158.805	158.1225	158.65	158.31	5,872,299.00
11.12.2025 16:30	159.405	158.08	158.31	158.48	138,766.00
11.12.2025 17:00	160.23	158.735	158.88	160.015	476,164.00
11.12.2025 17:30	160.545	159.975	160.045	160.54	609,379.00
11.12.2025 18:00	160.95	160.315	160.4	160.95	773,453.00
11.12.2025 18:30	161.145	160	161.105	160.27	1,857,547.00
11.12.2025 19:00	160.77	160.225	160.395	160.245	1,686,880.00
11.12.2025 19:30	160.36	159.81	160.245	160.315	2,208,249.00
11.12.2025 20:00	160.91	160.185	160.36	160.185	2,248,449.00
11.12.2025 20:30	160.455	159.785	160.185	159.805	2,504,305.00
11.12.2025 21:00	159.91	159.53	159.88	159.74	3,092,691.00
11.12.2025 21:30	160.025	159.55	159.61	159.775	2,915,945.00
11.12.2025 22:00	160.61	159.805	159.8594	159.99	3,211,485.00
11.12.2025 22:30	160.16	159.65	159.92	159.73	4,212,574.00
12.12.2025 16:30	161.58	159.6	160.07	159.6	115,080.00
12.12.2025 17:00	159.54	158.46	159.54	158.75	394,668.00
12.12.2025 17:30	158.7	157.57	158.7	157.57	663,240.00
12.12.2025 18:00	157.505	157.07	157.44	157.21	1,000,722.00
12.12.2025 18:30	157.43	156.86	157.27	157.325	972,561.00
12.12.2025 19:00	157.4751	157.06	157.465	157.295	887,970.00
12.12.2025 19:30	157.44	156.9	157.17	157.25	1,275,254.00
12.12.2025 20:00	157.62	157.23	157.345	157.53	1,333,650.00
12.12.2025 20:30	157.7855	157.53	157.55	157.56	1,402,115.00
12.12.2025 21:00	157.5421	156.51	157.5421	156.62	1,646,452.00
12.12.2025 21:30	156.98	156.43	156.56	156.98	2,618,582.00
12.12.2025 22:00	157.195	156.84	156.93	156.97	2,199,086.00
12.12.2025 22:30	157.31	156.56	156.855	157.08	3,676,749.00
15.12.2025 16:30	157.67	156.545	156.545	157.23	64,159.00
15.12.2025 17:00	157.82	157.2747	157.28	157.745	432,190.00
15.12.2025 17:30	157.98	157.25	157.95	157.51	503,242.00
15.12.2025 18:00	157.88	157.59	157.625	157.62	626,393.00
15.12.2025 18:30	157.7963	157.44	157.58	157.595	1,092,278.00
15.12.2025 19:00	157.645	157.04	157.57	157.23	1,277,625.00
15.12.2025 19:30	157.385	156.97	157.07	157.01	825,296.00
15.12.2025 20:00	157.51	157.095	157.095	157.43	1,190,262.00
15.12.2025 20:30	157.615	157.37	157.39	157.52	1,050,749.00
15.12.2025 21:00	157.67	157.37	157.66	157.54	1,829,267.00
15.12.2025 21:30	157.82	157.495	157.57	157.82	2,503,485.00
15.12.2025 22:00	157.995	157.63	157.86	157.66	2,931,285.00
15.12.2025 22:30	157.7	157.315	157.575	157.625	4,270,598.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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