גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:56

תמצית

גרפים

עסקאות

פורום

חדשות

מניית צ'יפוטלה מקסיקן גריל

Chipotle Mexican Grill

מניה CMG ניו-יורק 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	34.1	34.1	34.1	34.1	0.00
16:50	33.9265	33.9265	33.9265	33.9265	263,659.00
17:00	33.915	33.915	33.915	33.915	186,018.00
17:10	33.735	33.735	33.735	33.735	162,497.00
17:20	33.6	33.6	33.6	33.6	213,379.00
17:30	33.68	33.68	33.68	33.68	175,495.00
17:40	33.685	33.685	33.685	33.685	177,809.00
17:50	33.585	33.585	33.585	33.585	145,724.00
18:00	33.635	33.635	33.635	33.635	206,852.00
18:10	33.6365	33.6365	33.6365	33.6365	224,188.00
18:20	33.6897	33.6897	33.6897	33.6897	112,367.00
18:30	33.6755	33.6755	33.6755	33.6755	106,033.00
18:40	33.695	33.695	33.695	33.695	143,573.00
18:50	33.74	33.74	33.74	33.74	125,409.00
19:00	33.725	33.725	33.725	33.725	116,490.00
19:10	33.695	33.695	33.695	33.695	171,045.00
19:20	33.7	33.7	33.7	33.7	133,110.00
19:30	33.65	33.65	33.65	33.65	120,013.00
19:40	33.68	33.68	33.68	33.68	110,440.00
19:50	33.715	33.715	33.715	33.715	101,454.00
20:00	33.715	33.715	33.715	33.715	103,489.00
20:10	33.69	33.69	33.69	33.69	130,411.00
20:20	33.715	33.715	33.715	33.715	137,162.00
20:30	33.615	33.615	33.615	33.615	74,697.00
20:40	33.595	33.595	33.595	33.595	88,727.00
20:50	33.6398	33.6398	33.6398	33.6398	93,122.00
21:00	33.59	33.59	33.59	33.59	78,994.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.12.2025 17:00	33.605	33.465	33.5474	33.59	1,202,310.00
04.12.2025 17:30	33.69	33.495	33.52	33.495	2,051,047.00
04.12.2025 18:00	33.755	33.495	33.495	33.665	2,091,129.00
04.12.2025 18:30	33.83	33.635	33.64	33.765	3,023,883.00
04.12.2025 19:00	33.9	33.735	33.76	33.865	6,498,590.00
04.12.2025 19:30	33.905	33.835	33.855	33.85	5,725,520.00
04.12.2025 20:00	34.06	33.8638	33.875	34.045	6,494,787.00
04.12.2025 20:30	34.045	33.99	34.04	34.015	7,863,078.00
04.12.2025 21:00	34.0293	33.805	34.01	33.83	10,449,577.00
04.12.2025 21:30	33.99	33.825	33.825	33.92	10,417,816.00
04.12.2025 22:00	34.0856	33.915	33.915	34.085	11,680,455.00
04.12.2025 22:30	34.115	33.995	34.09	34.005	12,386,203.00
05.12.2025 16:30	34.055	33.695	34.02	34.035	1,150,047.00
05.12.2025 17:00	34.03	33.88	34.03	33.9367	2,820,302.00
05.12.2025 17:30	34.105	33.855	33.96	33.985	1,919,363.00
05.12.2025 18:00	33.97	33.755	33.97	33.795	4,395,760.00
05.12.2025 18:30	33.835	33.735	33.78	33.765	5,781,983.00
05.12.2025 19:00	33.7999	33.66	33.785	33.7282	6,103,007.00
05.12.2025 19:30	33.805	33.66	33.73	33.775	6,831,045.00
05.12.2025 20:00	33.775	33.685	33.7401	33.7655	5,057,055.00
05.12.2025 20:30	33.7957	33.7469	33.775	33.77	8,792,343.00
05.12.2025 21:00	33.78	33.685	33.78	33.735	11,007,528.00
05.12.2025 21:30	33.785	33.7	33.745	33.77	10,026,937.00
05.12.2025 22:00	33.835	33.74	33.745	33.755	8,173,919.00
05.12.2025 22:30	33.94	33.725	33.75	33.92	12,499,887.00
08.12.2025 16:30	34.58	33.76	34.58	33.825	648,624.00
08.12.2025 17:00	33.845	33.6	33.735	33.65	964,571.00
08.12.2025 17:30	33.7698	33.541	33.685	33.64	2,318,052.00
08.12.2025 18:00	33.725	33.565	33.565	33.715	3,340,548.00
08.12.2025 18:30	33.7865	33.68	33.72	33.785	4,748,238.00
08.12.2025 19:00	33.755	33.615	33.75	33.6222	4,325,968.00
08.12.2025 19:30	33.755	33.58	33.5905	33.745	5,116,476.00
08.12.2025 20:00	33.75	33.605	33.745	33.625	9,159,715.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
09.06.2025	52.50	51.05	52.50	51.13	10,133,020.00
10.06.2025	51.39	50.29	51.20	50.62	11,697,070.00
11.06.2025	52.16	50.76	50.82	51.79	12,376,060.00
12.06.2025	51.99	50.84	51.91	50.89	10,203,850.00
13.06.2025	50.74	49.97	50.28	50.24	9,302,217.00
16.06.2025	53.08	50.57	50.61	52.54	15,143,380.00
17.06.2025	52.65	51.08	52.25	51.38	9,942,498.00
18.06.2025	52.38	51.36	51.50	51.83	8,841,346.00
20.06.2025	52.96	51.64	52.01	52.78	16,385,530.00
23.06.2025	53.81	52.19	52.78	53.78	15,293,360.00
24.06.2025	54.99	54.16	54.20	54.65	11,484,210.00
25.06.2025	55.33	54.63	54.93	55.14	9,929,584.00
26.06.2025	55.08	53.38	54.85	54.27	13,107,060.00
27.06.2025	55.24	54.18	54.19	55.05	14,328,260.00
30.06.2025	56.44	55.01	55.01	56.15	15,292,200.00
01.07.2025	58.33	56.17	56.17	58.24	21,794,510.00
02.07.2025	58.42	56.53	58.14	56.77	14,389,020.00
03.07.2025	57.25	56.72	56.97	57.07	10,383,810.00
07.07.2025	56.71	54.78	56.68	55.46	14,021,910.00
08.07.2025	55.83	54.74	55.49	55.45	9,937,261.00
09.07.2025	56.05	55.08	55.65	55.94	8,636,205.00
10.07.2025	57.04	56.08	56.46	56.41	10,334,530.00
11.07.2025	56.31	55.50	56.26	56.00	8,258,667.00
14.07.2025	55.75	54.26	55.72	54.82	12,618,320.00
15.07.2025	55.14	53.94	54.95	53.95	8,707,990.00
16.07.2025	54.21	53.13	54.07	53.38	11,682,580.00
17.07.2025	54.05	52.52	53.62	53.54	10,964,640.00
18.07.2025	54.29	53.49	54.22	53.93	9,452,604.00
21.07.2025	54.20	52.44	54.13	52.46	14,127,660.00
22.07.2025	52.98	51.53	52.67	52.38	15,908,920.00
23.07.2025	53.03	52.16	52.45	52.78	18,251,920.00
24.07.2025	47.02	45.13	46.20	45.74	77,585,530.00
25.07.2025	47.18	45.76	45.90	46.76	33,776,240.00
28.07.2025	46.61	44.86	46.56	44.86	31,916,850.00
29.07.2025	44.83	44.12	44.72	44.38	28,139,460.00
30.07.2025	44.54	43.63	44.43	43.76	28,349,800.00
31.07.2025	43.90	42.83	43.51	42.88	26,145,720.00
01.08.2025	43.15	42.46	42.61	42.52	19,054,180.00
04.08.2025	43.10	42.25	42.70	42.88	16,646,820.00
05.08.2025	43.41	42.42	42.86	42.63	15,840,260.00
06.08.2025	42.94	42.39	42.78	42.69	14,041,340.00
07.08.2025	43.19	42.38	42.98	42.69	12,918,220.00
08.08.2025	42.72	41.43	42.52	41.44	22,456,510.00
11.08.2025	42.04	41.18	41.37	41.62	17,480,920.00
12.08.2025	43.19	42.43	42.75	42.83	17,133,170.00
13.08.2025	43.58	42.40	42.82	43.48	19,415,000.00
14.08.2025	43.44	42.01	43.44	43.17	22,757,740.00
15.08.2025	44.09	43.11	43.18	44.04	19,015,830.00
18.08.2025	44.27	43.36	43.98	43.38	18,002,580.00
19.08.2025	43.77	42.92	43.50	43.25	19,129,890.00
20.08.2025	43.99	43.00	43.21	43.07	12,350,480.00
21.08.2025	43.10	42.54	42.95	42.91	11,163,420.00
22.08.2025	43.72	43.07	43.33	43.64	10,873,370.00
25.08.2025	43.59	42.61	43.55	42.75	12,566,830.00
26.08.2025	43.13	42.28	42.80	42.52	18,568,920.00
27.08.2025	42.94	42.46	42.52	42.65	12,694,840.00
28.08.2025	42.74	42.02	42.73	42.41	13,201,410.00
29.08.2025	42.40	41.77	42.27	42.14	14,783,410.00
02.09.2025	42.17	41.47	41.81	41.75	20,729,290.00
03.09.2025	42.26	41.65	42.00	41.79	11,877,360.00
04.09.2025	41.79	41.03	41.72	41.41	18,962,020.00
05.09.2025	41.97	40.73	41.49	41.06	21,981,180.00
08.09.2025	41.02	39.23	41.00	39.65	34,973,420.00
09.09.2025	39.84	39.25	39.56	39.46	17,652,540.00
10.09.2025	39.49	38.50	39.37	38.71	24,666,200.00
11.09.2025	39.10	38.30	38.71	38.96	25,015,770.00
12.09.2025	38.99	38.34	38.99	38.63	22,271,620.00
15.09.2025	39.04	38.42	38.70	38.58	18,297,190.00
16.09.2025	39.48	38.90	39.00	39.30	23,472,170.00
17.09.2025	40.25	39.37	39.49	39.67	22,805,970.00
18.09.2025	40.33	39.40	39.87	39.81	11,539,710.00
19.09.2025	40.03	38.98	40.00	39.20	12,645,550.00
22.09.2025	40.22	39.09	39.16	40.13	14,333,030.00
23.09.2025	40.38	39.49	40.26	39.67	10,238,730.00
24.09.2025	39.71	38.99	39.60	39.12	7,395,332.00
25.09.2025	39.50	38.82	39.35	39.21	6,720,756.00
26.09.2025	40.01	39.21	39.35	40.00	6,877,072.00
29.09.2025	40.38	39.60	40.28	39.91	12,718,600.00
30.09.2025	39.94	38.85	39.87	39.19	9,462,662.00
01.10.2025	39.71	38.76	39.30	38.96	9,069,779.00
02.10.2025	40.38	39.01	39.05	40.28	10,472,710.00
03.10.2025	41.96	40.17	40.22	41.76	15,133,700.00
06.10.2025	42.03	41.18	41.90	41.65	8,367,324.00
07.10.2025	41.89	40.65	41.56	40.95	8,373,126.00
08.10.2025	41.10	40.26	40.96	40.98	7,967,533.00
09.10.2025	41.66	40.87	41.03	40.89	8,716,617.00
10.10.2025	41.40	39.81	41.06	39.82	8,232,037.00
13.10.2025	41.06	40.08	40.25	40.90	6,756,520.00
14.10.2025	42.60	40.06	40.51	42.08	10,394,660.00
15.10.2025	42.81	41.74	42.28	41.78	7,535,262.00
16.10.2025	42.17	41.47	41.71	41.76	6,355,352.00
17.10.2025	42.30	41.49	41.69	41.86	4,587,847.00
20.10.2025	42.33	41.32	41.83	41.63	6,794,901.00
21.10.2025	42.74	41.56	41.56	42.37	6,366,544.00
22.10.2025	42.38	41.43	42.14	41.62	4,512,080.00
23.10.2025	42.06	41.10	41.72	41.81	5,503,514.00
24.10.2025	42.09	41.04	42.03	41.19	6,022,346.00
27.10.2025	41.52	40.95	41.40	41.06	6,990,413.00
28.10.2025	40.88	40.23	40.77	40.26	6,180,462.00
29.10.2025	40.65	39.58	40.06	39.78	12,429,520.00
30.10.2025	34.13	31.01	31.23	32.51	56,971,900.00
31.10.2025	32.59	31.20	32.59	31.69	25,121,700.00
03.11.2025	32.13	31.29	31.64	31.50	15,741,690.00
04.11.2025	32.06	31.37	31.49	31.73	14,063,520.00
05.11.2025	32.29	31.42	31.62	31.97	16,366,900.00
06.11.2025	32.00	30.48	31.62	30.58	14,597,420.00
07.11.2025	30.71	30.02	30.48	30.57	15,658,850.00
10.11.2025	31.12	30.32	30.86	30.46	14,167,460.00
11.11.2025	30.49	29.75	30.43	29.82	18,549,650.00
12.11.2025	31.36	30.00	30.16	31.34	16,380,210.00
13.11.2025	31.92	31.19	31.39	31.39	11,919,070.00
14.11.2025	31.80	31.02	31.21	31.58	10,146,490.00
17.11.2025	31.60	30.25	31.60	30.53	12,036,490.00
18.11.2025	31.02	30.27	30.43	30.77	12,034,420.00
19.11.2025	31.25	30.50	30.86	31.00	9,689,634.00
20.11.2025	31.78	30.32	30.91	30.36	11,025,360.00
21.11.2025	32.00	30.56	30.62	31.64	10,328,650.00
24.11.2025	31.93	31.01	31.61	31.21	11,245,730.00
25.11.2025	33.41	31.30	31.49	33.40	12,715,630.00
26.11.2025	34.24	33.28	33.48	34.02	12,261,990.00
28.11.2025	34.80	34.00	34.04	34.54	7,043,844.00
01.12.2025	35.13	34.06	34.22	34.27	9,328,834.00
02.12.2025	34.50	33.76	34.37	34.18	6,627,770.00
03.12.2025	34.59	33.89	34.10	33.95	11,958,240.00
04.12.2025	34.15	33.44	34.04	34.15	8,359,850.00
05.12.2025	34.15	33.65	33.97	33.91	8,317,335.00

צרו איתנו קשר *5988