Yahoo

Correo

U.S. markets open in 2 hours 7 minutes

F S&P 500
5,107.00
+15.50(+0.30%)
F Dow Jones
38,653.00
+271.00(+0.71%)
F Nasdaq
17,754.50
+104.75(+0.59%)
E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)
Petróleo
79.11
+0.16(+0.20%)
Oro
2,306.30
-3.30(-0.14%)

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

28.95

-0.04

(-0.14%)

Al cierre: 04:00PM EDT

28.95

+0.04

(+0.14%)

Fuera de horario:

04:02PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	29.36	29.36	28.73	28.95	28.95	157,300
01 may 2024	29.51	29.51	28.90	28.99	28.99	106,400
30 abr 2024	30.23	30.30	29.43	29.46	29.46	90,600
29 abr 2024	30.57	30.99	30.36	30.43	30.43	123,700
26 abr 2024	29.87	30.52	29.87	30.33	30.33	159,200
25 abr 2024	30.08	30.35	29.80	29.98	29.98	162,300
24 abr 2024	30.70	31.19	30.48	30.53	30.53	59,200
23 abr 2024	30.52	31.21	30.52	30.77	30.77	206,600
22 abr 2024	30.81	30.81	30.16	30.38	30.38	70,700
19 abr 2024	30.22	30.68	30.04	30.59	30.59	86,300
18 abr 2024	30.34	30.77	30.12	30.43	30.43	85,400
17 abr 2024	31.16	31.16	30.19	30.32	30.32	69,300
16 abr 2024	30.68	30.92	30.43	30.85	30.85	72,800
15 abr 2024	31.41	31.81	30.80	30.98	30.98	89,900
12 abr 2024	31.74	31.93	31.37	31.55	31.55	83,200
11 abr 2024	31.67	31.67	31.30	31.48	31.48	109,200
10 abr 2024	31.56	31.56	31.01	31.39	31.39	108,200
09 abr 2024	32.52	32.52	32.00	32.13	32.13	97,400
08 abr 2024	32.42	32.76	32.32	32.33	32.33	83,000
05 abr 2024	32.59	32.81	32.05	32.34	32.34	132,100
04 abr 2024	32.78	33.59	32.10	32.60	32.60	171,000
03 abr 2024	32.84	33.21	32.19	32.33	32.33	139,900
02 abr 2024	33.80	33.80	32.52	32.83	32.83	156,000
01 abr 2024	33.73	34.13	33.32	33.91	33.91	110,000
28 mar 2024	33.85	34.24	33.47	33.73	33.73	137,800
27 mar 2024	33.03	34.30	33.03	33.93	33.93	111,300
26 mar 2024	33.74	34.03	32.61	32.65	32.65	148,400
25 mar 2024	33.72	33.91	33.35	33.41	33.41	108,700
22 mar 2024	34.12	34.12	33.74	33.78	33.78	109,000
21 mar 2024	34.48	34.79	34.01	34.19	34.19	102,300
20 mar 2024	34.71	34.92	34.13	34.49	34.49	118,700
19 mar 2024	34.12	34.78	33.96	34.75	34.75	85,600
18 mar 2024	33.97	34.35	33.74	34.11	34.11	107,600
15 mar 2024	33.29	33.96	33.14	33.76	33.76	341,100
14 mar 2024	34.04	34.19	33.03	33.41	33.41	143,300
13 mar 2024	33.97	34.53	33.97	34.23	34.23	94,100
12 mar 2024	33.46	34.11	33.26	34.11	34.11	110,800
11 mar 2024	33.90	33.90	33.23	33.46	33.46	87,700
08 mar 2024	34.35	34.89	33.93	34.10	34.10	91,100
07 mar 2024	34.33	34.40	33.95	34.22	34.22	138,800
06 mar 2024	34.07	34.28	33.85	34.24	34.24	89,000
05 mar 2024	33.39	34.33	33.39	33.72	33.72	103,700
04 mar 2024	33.96	34.32	33.38	33.52	33.52	106,000
01 mar 2024	33.99	34.21	33.59	33.89	33.89	91,800
29 feb 2024	34.34	34.34	33.41	33.83	33.83	149,500
28 feb 2024	33.72	34.25	33.35	33.84	33.84	152,000
27 feb 2024	34.00	34.15	33.45	33.95	33.95	197,900
26 feb 2024	33.70	34.05	33.33	33.58	33.58	194,700
23 feb 2024	32.00	34.22	32.00	33.84	33.84	327,100
22 feb 2024	33.44	33.85	33.09	33.25	33.25	223,600
21 feb 2024	34.68	34.84	33.39	33.44	33.44	123,600
20 feb 2024	35.11	35.67	34.81	34.87	34.87	100,000
16 feb 2024	34.18	35.78	33.98	35.51	35.51	148,200
15 feb 2024	34.03	34.62	33.93	34.30	34.30	151,000
14 feb 2024	34.13	34.66	33.37	33.88	33.88	93,500
13 feb 2024	34.03	34.49	32.63	33.65	33.65	112,800
12 feb 2024	35.05	35.40	34.96	35.05	35.05	95,700
09 feb 2024	34.97	35.20	34.24	35.09	35.09	94,100
08 feb 2024	33.98	35.04	33.84	35.04	35.04	111,600
07 feb 2024	34.05	34.05	33.34	33.83	33.83	103,900
06 feb 2024	33.63	34.17	33.59	33.79	33.79	88,000
05 feb 2024	34.28	34.28	33.62	33.84	33.84	93,700
02 feb 2024	34.43	34.80	33.92	34.72	34.72	74,400
01 feb 2024	34.06	34.86	33.74	34.86	34.86	208,800
31 ene 2024	34.61	34.99	33.74	33.81	33.81	160,800
30 ene 2024	35.01	35.15	34.08	34.62	34.62	102,300
29 ene 2024	33.51	35.11	33.23	35.06	35.06	148,600
26 ene 2024	34.11	34.27	33.48	33.61	33.61	88,300
25 ene 2024	34.75	34.79	33.51	33.79	33.79	151,400
24 ene 2024	34.15	34.27	33.61	34.21	34.21	111,100
23 ene 2024	34.18	34.31	33.60	33.68	33.68	84,000
22 ene 2024	33.68	34.54	33.67	33.90	33.90	176,000
19 ene 2024	33.61	33.88	33.32	33.55	33.55	126,100
18 ene 2024	33.06	33.51	32.79	33.48	33.48	132,100
17 ene 2024	32.17	33.64	32.04	33.04	33.04	220,700
16 ene 2024	33.29	33.30	31.63	32.39	32.39	229,100
12 ene 2024	34.40	34.40	32.66	33.20	33.20	273,300
11 ene 2024	34.76	34.78	33.59	33.90	33.90	199,700
10 ene 2024	34.30	34.97	34.22	34.78	34.78	177,000
09 ene 2024	34.97	34.97	34.03	34.31	34.31	165,400
08 ene 2024	35.58	35.86	35.32	35.45	35.45	192,300
05 ene 2024	35.64	36.16	35.00	35.43	35.43	80,000
04 ene 2024	36.27	36.30	35.89	35.93	35.93	81,600
03 ene 2024	37.23	37.30	35.90	36.13	36.13	90,600
02 ene 2024	38.01	38.38	36.81	37.23	37.23	81,700
29 dic 2023	38.70	38.93	38.20	38.23	38.23	57,200
28 dic 2023	38.70	39.04	38.36	38.66	38.66	59,900
27 dic 2023	39.21	39.41	38.63	38.91	38.91	68,200
26 dic 2023	38.06	39.13	37.98	39.10	39.10	97,900
22 dic 2023	37.75	38.05	37.38	37.85	37.85	134,800
21 dic 2023	36.74	37.84	36.62	37.59	37.59	96,200
20 dic 2023	37.43	37.51	36.24	36.35	36.35	146,500
19 dic 2023	37.55	37.84	37.16	37.23	37.23	163,900
18 dic 2023	37.18	37.41	36.59	37.12	37.12	93,800
15 dic 2023	37.57	37.57	36.67	36.85	36.85	337,800
14 dic 2023	37.57	37.89	36.92	37.30	37.30	120,400
13 dic 2023	35.99	36.95	35.60	36.95	36.95	113,300
12 dic 2023	35.92	36.42	35.56	35.85	35.85	80,500
11 dic 2023	35.87	36.28	35.67	35.75	35.75	102,400
08 dic 2023	36.18	36.42	35.48	36.00	36.00	66,200
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 5005,107.00+15.50(+0.30%)

F Dow Jones38,653.00+271.00(+0.71%)

F Nasdaq17,754.50+104.75(+0.59%)

E-mini Russell 2000 Index Futur2,022.40-4.80(-0.24%)

Petróleo79.11+0.16(+0.20%)

Oro2,306.30-3.30(-0.14%)

Chuy's Holdings, Inc. (CHUY)

F S&P 500
5,107.00
+15.50(+0.30%)

F Dow Jones
38,653.00
+271.00(+0.71%)

F Nasdaq
17,754.50
+104.75(+0.59%)

E-mini Russell 2000 Index Futur
2,022.40
-4.80(-0.24%)

Petróleo
79.11
+0.16(+0.20%)

Oro
2,306.30
-3.30(-0.14%)