Yahoo

Correo

U.S. markets open in 2 hours 37 minutes

F S&P 500
5,592.25
+2.00(+0.04%)
F Dow Jones
39,635.00
-1.00(-0.00%)
F Nasdaq
20,443.50
+32.00(+0.16%)
E-mini Russell 2000 Index Futur
2,047.70
-5.40(-0.26%)
Petróleo
83.95
+0.07(+0.08%)
Oro
2,372.00
+2.60(+0.11%)

Chipotle Mexican Grill Inc (C9F.SG)

Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

57.33

-0.38

(-0.66%)

A partir del 08:06AM CEST. Mercado abierto.

Periodo de tiempo:

05 jul 2023 - 05 jul 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
05 jul 2024	57.33	57.33	57.33	57.33	57.33	-
04 jul 2024	56.96	57.71	56.96	57.71	57.71	39
03 jul 2024	56.62	56.62	56.62	56.96	56.96	-
02 jul 2024	57.31	57.71	57.04	57.04	57.04	96
01 jul 2024	58.19	58.46	56.18	57.35	57.35	9
28 jun 2024	58.35	59.33	57.92	58.65	58.65	675
27 jun 2024	61.98	62.80	58.40	58.40	58.40	225
26 jun 2024	60.50	62.95	59.70	59.70	59.70	1,194
26 jun 2024	50:1 División de acciones
25 jun 2024	59.42	59.82	59.42	59.82	59.82	50
24 jun 2024	60.25	60.25	60.23	60.23	60.23	150
21 jun 2024	60.00	60.00	59.94	59.94	59.94	500
20 jun 2024	64.58	64.58	60.12	60.12	60.12	1,800
19 jun 2024	63.68	63.68	63.68	63.68	63.68	-
18 jun 2024	62.71	63.77	62.71	63.59	63.59	550
17 jun 2024	61.22	63.14	61.22	62.96	62.96	250
14 jun 2024	60.73	60.73	60.73	60.73	60.73	-
13 jun 2024	58.51	60.59	58.51	60.37	60.37	800
12 jun 2024	58.21	58.62	58.17	58.62	58.62	100
11 jun 2024	57.97	57.97	57.39	57.49	57.49	200
10 jun 2024	58.76	58.76	58.03	58.03	58.03	-
07 jun 2024	59.11	59.40	59.11	59.39	59.39	600
06 jun 2024	57.75	58.75	57.75	58.75	58.75	300
05 jun 2024	56.63	58.07	56.63	58.07	58.07	50
04 jun 2024	56.48	56.73	56.48	56.66	56.66	350
03 jun 2024	57.78	57.78	57.78	57.78	57.78	50
31 may 2024	57.27	57.27	56.97	56.97	56.97	-
30 may 2024	56.59	56.59	56.59	56.59	56.59	250
29 may 2024	57.80	57.92	57.14	57.14	57.14	1,100
28 may 2024	58.17	58.37	57.78	57.78	57.78	300
27 may 2024	58.02	58.18	58.02	58.18	58.18	100
24 may 2024	58.02	58.06	58.02	58.06	58.06	150
23 may 2024	58.19	58.36	58.02	58.03	58.03	400
22 may 2024	58.31	58.31	58.31	58.31	58.31	-
21 may 2024	58.44	58.44	58.44	58.44	58.44	-
20 may 2024	59.52	59.52	59.42	59.42	59.42	300
17 may 2024	58.00	59.09	58.00	59.09	59.09	950
16 may 2024	58.15	58.30	58.15	58.30	58.30	200
15 may 2024	58.59	58.59	58.59	58.59	58.59	-
14 may 2024	59.28	59.56	58.83	58.83	58.83	300
13 may 2024	60.25	60.25	60.25	60.25	60.25	-
10 may 2024	60.08	60.08	60.08	60.08	60.08	-
09 may 2024	59.08	59.35	59.08	59.35	59.35	100
08 may 2024	59.39	59.89	59.39	59.89	59.89	150
07 may 2024	59.36	59.63	59.17	59.17	59.17	200
06 may 2024	58.58	59.37	58.58	59.37	59.37	50
03 may 2024	58.76	59.19	58.76	59.19	59.19	50
02 may 2024	58.43	58.43	58.30	58.30	58.30	300
30 abr 2024	59.82	60.19	59.82	60.13	60.13	650
29 abr 2024	59.75	59.93	59.67	59.93	59.93	550
26 abr 2024	58.18	58.18	58.18	58.18	58.18	-
25 abr 2024	56.06	57.83	55.90	57.83	57.83	3,300
24 abr 2024	54.46	54.97	54.46	54.83	54.83	-
23 abr 2024	54.04	54.44	54.04	54.31	54.31	200
22 abr 2024	53.86	54.54	53.86	54.50	54.50	1,700
19 abr 2024	54.32	54.55	53.63	53.63	53.63	700
18 abr 2024	54.42	54.50	54.42	54.44	54.44	-
17 abr 2024	55.32	55.51	55.32	55.51	55.51	50
16 abr 2024	55.18	55.18	55.18	55.18	55.18	-
15 abr 2024	55.86	55.86	55.86	55.86	55.86	50
12 abr 2024	55.75	56.23	55.75	56.23	56.23	600
11 abr 2024	55.06	55.61	55.06	55.61	55.61	100
10 abr 2024	53.83	54.93	53.83	54.93	54.93	350
09 abr 2024	53.86	54.10	53.80	53.80	53.80	200
08 abr 2024	53.32	53.32	53.32	53.32	53.32	-
05 abr 2024	52.72	52.72	52.72	52.72	52.72	-
04 abr 2024	53.35	53.35	53.35	53.35	53.35	-
03 abr 2024	53.63	53.63	53.04	53.04	53.04	50
02 abr 2024	53.73	53.73	53.49	53.49	53.49	600
28 mar 2024	54.06	54.63	54.06	54.37	54.37	200
27 mar 2024	54.55	54.82	54.30	54.30	54.30	350
26 mar 2024	53.52	54.98	53.52	54.81	54.81	400
25 mar 2024	53.42	53.76	53.42	53.49	53.49	400
22 mar 2024	53.31	54.08	53.31	53.43	53.43	1,200
21 mar 2024	53.31	53.69	53.31	53.69	53.69	250
20 mar 2024	53.85	55.40	53.49	53.49	53.49	700
19 mar 2024	50.92	50.92	50.92	50.92	50.92	-
18 mar 2024	50.53	51.24	50.53	51.16	51.16	300
15 mar 2024	50.49	50.84	50.49	50.84	50.84	750
14 mar 2024	49.65	49.65	49.65	49.65	49.65	-
13 mar 2024	49.62	49.71	49.62	49.71	49.71	-
12 mar 2024	48.64	48.64	48.64	48.64	48.64	-
11 mar 2024	49.02	49.02	48.86	48.86	48.86	6,800
08 mar 2024	49.02	49.24	49.02	49.22	49.22	2,600
07 mar 2024	49.16	49.16	49.11	49.11	49.11	-
06 mar 2024	49.82	49.90	49.01	49.17	49.17	200
05 mar 2024	49.91	50.13	49.76	49.86	49.86	-
04 mar 2024	49.36	49.95	49.36	49.95	49.95	-
01 mar 2024	49.73	49.73	49.73	49.73	49.73	-
29 feb 2024	49.18	49.66	49.18	49.66	49.66	200
28 feb 2024	48.72	48.73	48.72	48.73	48.73	-
27 feb 2024	48.90	49.19	48.90	49.19	49.19	50
26 feb 2024	48.81	48.81	48.81	48.81	48.81	-
23 feb 2024	48.47	48.67	48.47	48.67	48.67	50
22 feb 2024	47.39	47.39	47.39	47.39	47.39	-
21 feb 2024	47.60	47.60	47.60	47.60	47.60	-
20 feb 2024	48.08	48.08	47.64	47.66	47.66	-
19 feb 2024	48.12	48.38	48.12	48.38	48.38	450
16 feb 2024	48.48	48.71	48.48	48.71	48.71	50
15 feb 2024	48.81	48.86	48.81	48.86	48.86	100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,592.25+2.00(+0.04%)

F Dow Jones39,635.00-1.00(-0.00%)

F Nasdaq20,443.50+32.00(+0.16%)

E-mini Russell 2000 Index Futur2,047.70-5.40(-0.26%)

Petróleo83.95+0.07(+0.08%)

Oro2,372.00+2.60(+0.11%)

Chipotle Mexican Grill Inc (C9F.SG)

F S&P 500
5,592.25
+2.00(+0.04%)

F Dow Jones
39,635.00
-1.00(-0.00%)

F Nasdaq
20,443.50
+32.00(+0.16%)

E-mini Russell 2000 Index Futur
2,047.70
-5.40(-0.26%)

Petróleo
83.95
+0.07(+0.08%)

Oro
2,372.00
+2.60(+0.11%)