גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 17:46

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	32.84	32.84	32.84	32.84	0.00
16:50	32.87	32.87	32.87	32.87	124,718.00
17:00	32.88	32.88	32.88	32.88	228,480.00
17:10	32.91	32.91	32.91	32.91	214,863.00
17:20	33	33	33	33	118,052.00
17:30	33.138	33.138	33.138	33.138	171,301.00
17:40	33.14	33.14	33.14	33.14	171,444.00
17:50	33.085	33.085	33.085	33.085	57,247.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.06.2026 17:00	32.565	32.115	32.115	32.53	6,879,129.00
12.06.2026 17:30	32.49	31.935	32.49	32.2401	12,482,123.00
12.06.2026 18:00	32.385	32.145	32.265	32.355	12,143,376.00
12.06.2026 18:30	32.355	32.12	32.355	32.145	16,543,306.00
12.06.2026 19:00	32.245	32.09	32.145	32.195	21,095,664.00
12.06.2026 19:30	32.25	32.14	32.2	32.225	24,054,177.00
12.06.2026 20:00	32.395	32.235	32.235	32.345	26,695,433.00
12.06.2026 20:30	32.405	32.2802	32.335	32.2905	29,515,775.00
12.06.2026 21:00	32.325	32.235	32.3	32.2499	24,551,607.00
12.06.2026 21:30	32.275	32.1435	32.255	32.1435	26,129,311.00
12.06.2026 22:00	32.165	32.105	32.16	32.155	17,339,888.00
12.06.2026 22:30	32.225	32.115	32.15	32.225	19,991,235.00
15.06.2026 16:30	33.05	32.635	32.635	32.72	573,735.00
15.06.2026 17:00	32.745	32.52	32.715	32.625	2,099,607.00
15.06.2026 17:30	32.615	32.435	32.565	32.475	3,493,965.00
15.06.2026 18:00	32.71	32.485	32.485	32.665	4,677,836.00
15.06.2026 18:30	32.835	32.68	32.68	32.74	5,129,449.00
15.06.2026 19:00	32.775	32.71	32.72	32.765	5,703,249.00
15.06.2026 19:30	32.7999	32.59	32.755	32.62	7,941,606.00
15.06.2026 20:00	32.685	32.565	32.625	32.685	9,728,372.00
15.06.2026 20:30	32.69	32.585	32.6816	32.6	11,872,169.00
15.06.2026 21:00	32.635	32.565	32.6	32.575	13,272,791.00
15.06.2026 21:30	32.605	32.53	32.565	32.58	11,434,283.00
15.06.2026 22:00	32.615	32.535	32.55	32.575	11,072,551.00
15.06.2026 22:30	32.72	32.485	32.575	32.72	10,564,771.00
16.06.2026 16:30	32.99	32.71	32.83	32.965	252,626.00
16.06.2026 17:00	33.185	32.91	33.015	33.162	816,246.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
08.12.2025	34.65	33.53	34.65	33.63	7,057,036.00
09.12.2025	34.10	33.42	33.44	33.74	5,424,582.00
10.12.2025	34.19	33.58	33.72	33.96	6,044,953.00
11.12.2025	35.06	34.03	34.05	34.87	7,400,883.00
12.12.2025	36.38	35.17	35.20	36.15	13,581,010.00
15.12.2025	36.52	35.76	36.15	35.95	8,556,456.00
16.12.2025	36.30	35.40	36.18	35.66	5,661,370.00
17.12.2025	37.51	35.70	35.71	37.02	11,215,370.00
18.12.2025	38.06	37.27	37.47	37.62	12,386,700.00
19.12.2025	38.23	36.98	37.49	37.64	19,582,660.00
22.12.2025	38.19	37.38	37.62	37.93	7,374,229.00
23.12.2025	37.98	37.00	37.97	37.78	7,390,836.00
24.12.2025	38.11	37.82	37.85	37.89	3,263,447.00
26.12.2025	38.01	37.63	37.78	37.82	3,561,240.00
29.12.2025	37.70	37.06	37.65	37.16	5,657,934.00
30.12.2025	37.69	36.94	37.12	37.06	5,291,963.00
31.12.2025	37.24	36.85	37.04	37.03	4,436,761.00
02.01.2026	37.67	36.72	37.20	37.48	5,464,721.00
05.01.2026	39.06	37.44	37.44	38.27	7,651,418.00
06.01.2026	39.28	38.31	38.35	38.60	10,885,600.00
07.01.2026	39.49	38.65	38.69	38.88	5,669,710.00
08.01.2026	39.81	38.42	38.67	39.15	7,237,484.00
09.01.2026	40.15	39.04	39.61	40.08	9,203,660.00
12.01.2026	40.63	39.32	40.03	40.33	7,447,701.00
13.01.2026	40.10	38.69	39.73	39.38	10,488,990.00
14.01.2026	40.65	39.04	39.25	40.59	7,128,203.00
15.01.2026	40.84	40.08	40.69	40.35	6,007,977.00
16.01.2026	40.47	39.55	40.03	39.97	5,506,700.00
20.01.2026	40.27	38.91	39.36	39.00	11,642,550.00
21.01.2026	41.42	39.10	39.15	40.72	14,221,810.00
22.01.2026	41.20	40.45	40.78	40.52	6,008,697.00
23.01.2026	41.32	40.49	40.57	40.84	5,811,914.00
26.01.2026	40.91	39.48	40.67	39.73	6,723,675.00
27.01.2026	39.93	39.14	39.58	39.64	4,760,152.00
28.01.2026	40.24	38.96	39.97	39.15	6,297,716.00
29.01.2026	39.51	38.57	39.30	39.07	7,222,673.00
30.01.2026	39.12	38.43	38.93	38.88	7,585,263.00
02.02.2026	38.98	38.02	38.86	38.52	12,181,100.00
03.02.2026	39.21	37.83	38.32	39.16	20,590,800.00
04.02.2026	40.13	37.42	37.90	39.92	20,390,700.00
05.02.2026	40.40	38.35	39.89	38.43	9,201,573.00
06.02.2026	40.14	38.78	38.82	39.39	7,576,667.00
09.02.2026	39.75	38.66	39.23	39.58	8,194,537.00
10.02.2026	39.99	38.42	39.59	38.44	5,594,207.00
11.02.2026	38.22	36.92	38.22	37.19	11,673,970.00
12.02.2026	37.60	35.53	37.49	35.84	14,368,630.00
13.02.2026	37.10	36.13	36.22	36.28	8,593,623.00
17.02.2026	37.97	36.57	37.14	37.89	7,488,747.00
18.02.2026	39.19	38.15	38.13	38.73	5,222,460.00
19.02.2026	38.60	37.51	38.48	37.97	5,194,278.00
20.02.2026	38.29	37.26	37.82	37.55	5,513,592.00
23.02.2026	37.38	36.17	37.12	36.62	7,054,627.00
24.02.2026	36.83	36.15	36.60	36.49	6,257,268.00
25.02.2026	37.64	36.61	36.96	37.50	5,829,069.00
26.02.2026	38.33	37.65	37.75	38.04	4,441,074.00
27.02.2026	37.39	36.29	37.39	37.21	9,055,425.00
02.03.2026	36.77	35.62	36.41	36.67	6,982,905.00
03.03.2026	37.18	35.47	35.84	36.93	6,519,165.00
04.03.2026	37.15	36.26	37.10	36.69	4,951,225.00
05.03.2026	37.47	36.44	36.58	37.04	5,625,853.00
06.03.2026	36.93	35.12	36.93	35.35	7,529,561.00
09.03.2026	35.38	34.01	34.61	35.28	7,949,381.00
10.03.2026	35.20	34.46	35.09	34.71	7,686,740.00
11.03.2026	34.90	33.58	34.78	33.84	10,830,020.00
12.03.2026	33.63	32.52	33.45	32.56	10,389,350.00
13.03.2026	33.12	32.37	33.10	32.50	10,757,010.00
16.03.2026	34.08	32.71	32.87	34.07	8,060,734.00
17.03.2026	35.06	34.33	34.43	34.42	7,606,072.00
18.03.2026	34.06	32.62	34.06	32.63	9,023,216.00
19.03.2026	33.33	32.22	32.50	32.95	6,538,656.00
20.03.2026	33.74	32.93	33.67	33.36	10,570,140.00
23.03.2026	34.28	33.33	34.25	33.35	5,708,944.00
24.03.2026	33.16	32.49	33.02	32.76	5,643,454.00
25.03.2026	33.30	32.08	33.17	32.50	5,743,539.00
26.03.2026	33.06	32.12	32.32	32.18	4,686,358.00
27.03.2026	32.00	30.77	32.00	30.86	7,273,635.00
30.03.2026	31.61	30.60	30.80	31.19	6,238,923.00
31.03.2026	32.29	31.39	31.55	31.99	6,831,779.00
01.04.2026	32.88	32.00	32.46	32.62	5,375,343.00
02.04.2026	33.31	31.83	32.12	33.17	6,030,755.00
06.04.2026	33.63	32.67	32.84	33.50	6,795,693.00
07.04.2026	33.62	32.60	33.60	33.07	6,386,958.00
08.04.2026	35.29	33.67	34.63	33.79	5,770,218.00
09.04.2026	34.67	33.48	33.70	34.25	5,689,958.00
10.04.2026	34.50	33.91	34.43	34.10	4,680,852.00
13.04.2026	34.84	33.40	33.95	34.60	5,355,589.00
14.04.2026	35.28	34.63	34.82	34.92	4,059,742.00
15.04.2026	35.52	34.93	35.06	35.25	4,879,877.00
16.04.2026	35.70	34.91	35.47	35.06	5,924,591.00
17.04.2026	36.65	35.69	35.69	35.83	8,729,114.00
20.04.2026	36.16	35.65	35.79	35.83	5,273,545.00
21.04.2026	37.08	35.71	35.98	36.04	5,783,981.00
22.04.2026	35.74	34.72	35.59	35.09	7,254,464.00
23.04.2026	35.24	33.61	35.14	33.89	10,887,280.00
24.04.2026	34.36	33.67	33.97	34.20	5,318,543.00
27.04.2026	34.67	33.49	34.33	33.65	6,347,608.00
28.04.2026	33.74	32.69	33.62	32.87	10,237,310.00
29.04.2026	33.15	32.43	32.75	32.98	15,164,300.00
30.04.2026	35.10	33.45	35.09	33.97	16,598,330.00
01.05.2026	34.17	32.88	34.05	32.99	9,869,220.00
05.05.2026	32.39	31.72	32.10	32.30	10,242,300.00
06.05.2026	33.62	32.69	33.16	32.71	8,174,064.00
07.05.2026	33.29	32.05	32.50	33.26	7,695,260.00
08.05.2026	33.50	32.14	33.49	32.48	5,658,673.00
11.05.2026	32.39	31.63	32.29	31.92	9,450,358.00
12.05.2026	33.08	31.93	32.03	32.67	6,504,822.00
13.05.2026	32.60	31.97	32.44	32.12	6,316,541.00
14.05.2026	32.69	32.07	32.26	32.10	6,232,873.00
15.05.2026	33.07	31.97	31.99	32.67	4,579,135.00
18.05.2026	33.76	32.42	32.58	33.74	7,025,992.00
19.05.2026	33.94	32.53	34.00	33.04	8,609,869.00
20.05.2026	33.26	32.20	33.15	32.95	5,500,078.00
21.05.2026	33.01	32.07	32.53	32.79	8,474,866.00
22.05.2026	32.94	32.40	32.89	32.88	7,353,674.00
26.05.2026	32.94	32.01	32.83	32.32	8,567,506.00
27.05.2026	33.31	32.60	32.67	32.71	5,924,344.00
28.05.2026	32.62	31.82	32.27	32.42	6,673,402.00
29.05.2026	32.67	31.83	32.26	31.87	14,903,430.00
01.06.2026	32.24	30.48	31.95	30.54	15,107,090.00
02.06.2026	30.19	29.10	30.10	29.25	11,731,330.00
03.06.2026	29.17	28.16	28.51	28.75	11,591,600.00
04.06.2026	29.57	28.03	29.08	28.17	13,906,570.00
05.06.2026	30.27	29.02	29.02	29.30	18,079,650.00
08.06.2026	29.61	28.72	28.97	29.28	7,352,222.00
09.06.2026	30.24	29.10	29.27	29.88	8,241,616.00
10.06.2026	30.81	29.78	30.10	30.42	7,525,051.00
11.06.2026	31.32	29.95	30.43	31.24	6,776,760.00
12.06.2026	32.59	31.51	31.61	32.23	9,557,930.00
15.06.2026	33.06	32.42	32.74	32.73	6,609,713.00

צרו איתנו קשר *5988