El Pollo Loco Holdings, Inc. (LOCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10.56 | 10.62 | 10.39 | 10.49 | 10.49 | 344,400 |
| 09 may 2024 | 10.29 | 10.60 | 10.23 | 10.57 | 10.57 | 328,100 |
| 08 may 2024 | 10.16 | 10.38 | 10.06 | 10.35 | 10.35 | 345,500 |
| 07 may 2024 | 10.30 | 10.64 | 10.20 | 10.21 | 10.21 | 588,400 |
| 06 may 2024 | 10.05 | 10.56 | 10.02 | 10.32 | 10.32 | 1,019,900 |
| 03 may 2024 | 10.87 | 11.99 | 9.64 | 10.01 | 10.01 | 3,281,700 |
| 02 may 2024 | 8.51 | 8.60 | 8.36 | 8.60 | 8.60 | 345,200 |
| 01 may 2024 | 8.52 | 8.57 | 8.40 | 8.44 | 8.44 | 277,400 |
| 30 abr 2024 | 8.61 | 8.67 | 8.52 | 8.52 | 8.52 | 224,300 |
| 29 abr 2024 | 8.94 | 8.97 | 8.68 | 8.69 | 8.69 | 249,900 |
| 26 abr 2024 | 8.43 | 8.93 | 8.42 | 8.91 | 8.91 | 301,100 |
| 25 abr 2024 | 8.33 | 8.51 | 8.26 | 8.40 | 8.40 | 1,125,700 |
| 24 abr 2024 | 8.39 | 8.51 | 8.24 | 8.43 | 8.43 | 469,200 |
| 23 abr 2024 | 8.27 | 8.51 | 8.27 | 8.46 | 8.46 | 594,800 |
| 22 abr 2024 | 8.35 | 8.37 | 8.20 | 8.26 | 8.26 | 197,200 |
| 19 abr 2024 | 8.30 | 8.40 | 8.23 | 8.32 | 8.32 | 207,600 |
| 18 abr 2024 | 8.33 | 8.41 | 8.17 | 8.33 | 8.33 | 276,800 |
| 17 abr 2024 | 8.55 | 8.59 | 8.24 | 8.27 | 8.27 | 294,200 |
| 16 abr 2024 | 8.60 | 8.60 | 8.42 | 8.46 | 8.46 | 238,300 |
| 15 abr 2024 | 8.75 | 8.86 | 8.56 | 8.61 | 8.61 | 193,900 |
| 12 abr 2024 | 8.94 | 8.97 | 8.76 | 8.78 | 8.78 | 154,400 |
| 11 abr 2024 | 9.09 | 9.14 | 8.93 | 8.95 | 8.95 | 248,400 |
| 10 abr 2024 | 9.00 | 9.06 | 8.84 | 9.05 | 9.05 | 223,800 |
| 09 abr 2024 | 9.27 | 9.31 | 9.14 | 9.16 | 9.16 | 122,400 |
| 08 abr 2024 | 9.15 | 9.35 | 9.12 | 9.27 | 9.27 | 235,100 |
| 05 abr 2024 | 9.11 | 9.15 | 9.07 | 9.13 | 9.13 | 194,500 |
| 04 abr 2024 | 9.09 | 9.29 | 9.09 | 9.17 | 9.17 | 363,500 |
| 03 abr 2024 | 9.19 | 9.29 | 9.04 | 9.05 | 9.05 | 161,600 |
| 02 abr 2024 | 9.49 | 9.56 | 9.12 | 9.25 | 9.25 | 230,200 |
| 01 abr 2024 | 9.77 | 9.90 | 9.54 | 9.60 | 9.60 | 500,900 |
| 28 mar 2024 | 9.40 | 9.76 | 9.40 | 9.74 | 9.74 | 537,000 |
| 27 mar 2024 | 9.23 | 9.41 | 9.22 | 9.40 | 9.40 | 238,900 |
| 26 mar 2024 | 9.12 | 9.20 | 9.10 | 9.16 | 9.16 | 176,100 |
| 25 mar 2024 | 8.98 | 9.13 | 8.98 | 9.12 | 9.12 | 318,500 |
| 22 mar 2024 | 9.02 | 9.03 | 8.82 | 9.01 | 9.01 | 208,200 |
| 21 mar 2024 | 8.89 | 9.09 | 8.88 | 9.03 | 9.03 | 299,900 |
| 20 mar 2024 | 8.62 | 8.94 | 8.60 | 8.90 | 8.90 | 274,700 |
| 19 mar 2024 | 8.36 | 8.66 | 8.36 | 8.65 | 8.65 | 192,100 |
| 18 mar 2024 | 8.53 | 8.53 | 8.36 | 8.37 | 8.37 | 179,000 |
| 15 mar 2024 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | 282,100 |
| 14 mar 2024 | 8.59 | 8.59 | 8.31 | 8.41 | 8.41 | 222,700 |
| 13 mar 2024 | 8.62 | 8.71 | 8.56 | 8.59 | 8.59 | 147,400 |
| 12 mar 2024 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | 220,900 |
| 11 mar 2024 | 8.63 | 8.82 | 8.58 | 8.78 | 8.78 | 275,000 |
| 08 mar 2024 | 9.14 | 9.20 | 8.68 | 8.70 | 8.70 | 433,700 |
| 07 mar 2024 | 9.06 | 9.14 | 8.92 | 9.06 | 9.06 | 261,500 |
| 06 mar 2024 | 9.01 | 9.08 | 8.97 | 9.00 | 9.00 | 140,900 |
| 05 mar 2024 | 9.06 | 9.14 | 8.95 | 8.98 | 8.98 | 162,500 |
| 04 mar 2024 | 9.20 | 9.25 | 9.02 | 9.09 | 9.09 | 153,500 |
| 01 mar 2024 | 9.11 | 9.19 | 9.00 | 9.17 | 9.17 | 162,400 |
| 29 feb 2024 | 9.18 | 9.19 | 9.00 | 9.06 | 9.06 | 143,200 |
| 28 feb 2024 | 9.06 | 9.09 | 8.98 | 9.04 | 9.04 | 138,500 |
| 27 feb 2024 | 9.14 | 9.15 | 9.01 | 9.07 | 9.07 | 138,200 |
| 26 feb 2024 | 9.08 | 9.19 | 9.06 | 9.08 | 9.08 | 106,100 |
| 23 feb 2024 | 8.99 | 9.16 | 8.95 | 9.06 | 9.06 | 195,200 |
| 22 feb 2024 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 169,100 |
| 21 feb 2024 | 9.02 | 9.10 | 8.94 | 9.00 | 9.00 | 122,900 |
| 20 feb 2024 | 9.25 | 9.28 | 9.02 | 9.04 | 9.04 | 131,100 |
| 16 feb 2024 | 9.17 | 9.36 | 9.11 | 9.28 | 9.28 | 162,600 |
| 15 feb 2024 | 9.00 | 9.30 | 9.00 | 9.24 | 9.24 | 173,800 |
| 14 feb 2024 | 9.09 | 9.09 | 8.88 | 8.97 | 8.97 | 218,500 |
| 13 feb 2024 | 9.14 | 9.14 | 8.85 | 8.98 | 8.98 | 304,500 |
| 12 feb 2024 | 9.25 | 9.42 | 9.25 | 9.34 | 9.34 | 129,200 |
| 09 feb 2024 | 9.07 | 9.27 | 9.07 | 9.23 | 9.23 | 194,900 |
| 08 feb 2024 | 9.06 | 9.16 | 9.01 | 9.15 | 9.15 | 131,500 |
| 07 feb 2024 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | 132,500 |
| 06 feb 2024 | 8.92 | 9.13 | 8.92 | 9.12 | 9.12 | 164,900 |
| 05 feb 2024 | 9.19 | 9.19 | 8.94 | 8.94 | 8.94 | 185,100 |
| 02 feb 2024 | 9.39 | 9.40 | 9.23 | 9.34 | 9.34 | 230,400 |
| 01 feb 2024 | 9.32 | 9.52 | 9.22 | 9.52 | 9.52 | 217,800 |
| 31 ene 2024 | 9.41 | 9.52 | 9.25 | 9.26 | 9.26 | 249,900 |
| 30 ene 2024 | 9.39 | 9.48 | 9.36 | 9.41 | 9.41 | 157,400 |
| 29 ene 2024 | 9.43 | 9.48 | 9.26 | 9.45 | 9.45 | 203,900 |
| 26 ene 2024 | 9.48 | 9.63 | 9.44 | 9.46 | 9.46 | 241,700 |
| 25 ene 2024 | 9.40 | 9.42 | 9.17 | 9.42 | 9.42 | 219,800 |
| 24 ene 2024 | 9.23 | 9.32 | 9.17 | 9.30 | 9.30 | 219,000 |
| 23 ene 2024 | 9.19 | 9.23 | 9.05 | 9.17 | 9.17 | 422,300 |
| 22 ene 2024 | 9.05 | 9.19 | 8.98 | 9.08 | 9.08 | 229,700 |
| 19 ene 2024 | 9.09 | 9.13 | 8.84 | 9.02 | 9.02 | 295,100 |
| 18 ene 2024 | 8.82 | 9.04 | 8.78 | 9.03 | 9.03 | 224,600 |
| 17 ene 2024 | 8.66 | 8.81 | 8.65 | 8.79 | 8.79 | 317,900 |
| 16 ene 2024 | 8.52 | 8.77 | 8.51 | 8.75 | 8.75 | 221,500 |
| 12 ene 2024 | 8.72 | 8.74 | 8.47 | 8.53 | 8.53 | 282,100 |
| 11 ene 2024 | 8.74 | 8.74 | 8.48 | 8.61 | 8.61 | 215,600 |
| 10 ene 2024 | 8.77 | 8.98 | 8.71 | 8.74 | 8.74 | 214,700 |
| 09 ene 2024 | 8.77 | 8.77 | 8.61 | 8.76 | 8.76 | 332,400 |
| 08 ene 2024 | 8.76 | 9.06 | 8.71 | 8.90 | 8.90 | 298,900 |
| 05 ene 2024 | 8.57 | 8.86 | 8.50 | 8.76 | 8.76 | 436,500 |
| 04 ene 2024 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | 232,500 |
| 03 ene 2024 | 8.76 | 8.78 | 8.50 | 8.55 | 8.55 | 183,300 |
| 02 ene 2024 | 8.79 | 9.02 | 8.76 | 8.80 | 8.80 | 267,500 |
| 29 dic 2023 | 9.01 | 9.05 | 8.80 | 8.82 | 8.82 | 195,700 |
| 28 dic 2023 | 9.06 | 9.11 | 9.00 | 9.03 | 9.03 | 195,400 |
| 27 dic 2023 | 8.87 | 9.09 | 8.84 | 9.05 | 9.05 | 219,300 |
| 26 dic 2023 | 8.81 | 8.88 | 8.78 | 8.87 | 8.87 | 136,800 |
| 22 dic 2023 | 8.83 | 8.86 | 8.77 | 8.81 | 8.81 | 212,600 |
| 21 dic 2023 | 8.79 | 8.84 | 8.69 | 8.78 | 8.78 | 211,900 |
| 20 dic 2023 | 8.82 | 8.95 | 8.67 | 8.69 | 8.69 | 219,500 |
| 19 dic 2023 | 8.78 | 8.92 | 8.68 | 8.87 | 8.87 | 332,900 |
| 18 dic 2023 | 8.97 | 9.00 | 8.73 | 8.73 | 8.73 | 213,400 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.