U.S. markets open in 10 minutes
F S&P 500
5,046.75 -2.25 (-0.04%) F Dow Jones
38,019.00 +12.00 (+0.03%) F Nasdaq
17,503.00 -44.25 (-0.25%) E-mini Russell 2000 Index Futur
1,953.20 -4.90 (-0.25%) Petróleo
82.15 -0.58 (-0.70%) Oro
2,393.70 -4.30 (-0.18%)
Shake Shack Inc. (SHAK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 95.79 | 97.37 | 95.05 | 95.23 | 95.23 | 454,700 |
| 17 abr 2024 | 97.56 | 97.57 | 93.46 | 94.91 | 94.91 | 741,400 |
| 16 abr 2024 | 96.16 | 97.03 | 94.55 | 96.53 | 96.53 | 578,800 |
| 15 abr 2024 | 97.72 | 99.99 | 96.58 | 97.07 | 97.07 | 586,300 |
| 12 abr 2024 | 99.21 | 99.40 | 96.78 | 97.21 | 97.21 | 481,000 |
| 11 abr 2024 | 99.14 | 99.50 | 98.13 | 99.44 | 99.44 | 475,600 |
| 10 abr 2024 | 95.88 | 99.28 | 94.67 | 98.68 | 98.68 | 873,400 |
| 09 abr 2024 | 102.16 | 102.32 | 98.30 | 98.51 | 98.51 | 796,300 |
| 08 abr 2024 | 102.00 | 103.17 | 101.64 | 102.49 | 102.49 | 472,600 |
| 05 abr 2024 | 100.28 | 101.98 | 100.14 | 101.24 | 101.24 | 601,900 |
| 04 abr 2024 | 103.07 | 104.19 | 100.00 | 100.33 | 100.33 | 614,200 |
| 03 abr 2024 | 103.08 | 104.89 | 102.19 | 102.40 | 102.40 | 544,300 |
| 02 abr 2024 | 104.25 | 104.39 | 102.75 | 103.40 | 103.40 | 1,150,300 |
| 01 abr 2024 | 105.00 | 107.35 | 104.61 | 106.45 | 106.45 | 776,600 |
| 28 mar 2024 | 104.74 | 108.02 | 103.86 | 104.03 | 104.03 | 847,100 |
| 27 mar 2024 | 103.21 | 104.84 | 102.01 | 104.28 | 104.28 | 914,500 |
| 26 mar 2024 | 103.71 | 105.50 | 102.29 | 102.38 | 102.38 | 982,600 |
| 25 mar 2024 | 108.35 | 108.52 | 102.24 | 102.82 | 102.82 | 1,352,700 |
| 22 mar 2024 | 109.00 | 110.90 | 107.82 | 109.27 | 109.27 | 917,800 |
| 21 mar 2024 | 104.33 | 110.62 | 103.97 | 108.60 | 108.60 | 1,595,100 |
| 20 mar 2024 | 105.36 | 109.25 | 105.36 | 109.22 | 109.22 | 981,600 |
| 19 mar 2024 | 104.47 | 105.37 | 102.53 | 105.36 | 105.36 | 628,200 |
| 18 mar 2024 | 104.08 | 106.76 | 103.77 | 104.79 | 104.79 | 826,900 |
| 15 mar 2024 | 103.09 | 103.96 | 101.34 | 103.69 | 103.69 | 827,500 |
| 14 mar 2024 | 102.61 | 105.30 | 102.16 | 103.70 | 103.70 | 809,100 |
| 13 mar 2024 | 102.42 | 104.45 | 102.12 | 102.86 | 102.86 | 654,800 |
| 12 mar 2024 | 100.32 | 103.17 | 100.08 | 102.42 | 102.42 | 810,500 |
| 11 mar 2024 | 103.46 | 103.54 | 99.16 | 100.07 | 100.07 | 1,025,500 |
| 08 mar 2024 | 105.11 | 106.54 | 103.05 | 103.63 | 103.63 | 790,800 |
| 07 mar 2024 | 106.73 | 107.20 | 102.63 | 104.44 | 104.44 | 1,579,200 |
| 06 mar 2024 | 101.06 | 101.82 | 99.15 | 100.96 | 100.96 | 575,700 |
| 05 mar 2024 | 103.23 | 103.96 | 99.70 | 100.19 | 100.19 | 1,075,600 |
| 04 mar 2024 | 107.88 | 108.39 | 104.05 | 104.26 | 104.26 | 934,300 |
| 01 mar 2024 | 106.34 | 107.29 | 105.15 | 107.25 | 107.25 | 874,500 |
| 29 feb 2024 | 104.50 | 107.41 | 103.50 | 106.32 | 106.32 | 1,311,600 |
| 28 feb 2024 | 101.66 | 103.57 | 101.01 | 103.30 | 103.30 | 716,900 |
| 27 feb 2024 | 101.13 | 102.52 | 100.07 | 102.14 | 102.14 | 758,000 |
| 26 feb 2024 | 98.57 | 102.82 | 98.14 | 101.13 | 101.13 | 1,070,300 |
| 23 feb 2024 | 97.29 | 100.71 | 97.05 | 98.04 | 98.04 | 941,800 |
| 22 feb 2024 | 96.25 | 98.00 | 94.98 | 97.03 | 97.03 | 1,159,100 |
| 21 feb 2024 | 96.68 | 97.54 | 94.58 | 95.82 | 95.82 | 1,050,600 |
| 20 feb 2024 | 97.50 | 99.13 | 97.00 | 97.57 | 97.57 | 1,151,200 |
| 16 feb 2024 | 98.87 | 99.85 | 95.64 | 98.29 | 98.29 | 1,824,500 |
| 15 feb 2024 | 94.76 | 98.90 | 91.00 | 98.40 | 98.40 | 6,101,200 |
| 14 feb 2024 | 78.33 | 79.04 | 76.30 | 78.07 | 78.07 | 1,378,300 |
| 13 feb 2024 | 77.09 | 78.75 | 75.46 | 77.62 | 77.62 | 1,292,900 |
| 12 feb 2024 | 79.69 | 81.89 | 79.61 | 80.30 | 80.30 | 973,400 |
| 09 feb 2024 | 78.60 | 80.91 | 78.16 | 79.59 | 79.59 | 836,700 |
| 08 feb 2024 | 76.73 | 79.21 | 76.69 | 79.13 | 79.13 | 594,500 |
| 07 feb 2024 | 75.20 | 77.60 | 74.71 | 76.12 | 76.12 | 626,200 |
| 06 feb 2024 | 75.53 | 75.95 | 74.25 | 74.43 | 74.43 | 797,200 |
| 05 feb 2024 | 76.25 | 76.39 | 73.75 | 75.77 | 75.77 | 671,800 |
| 02 feb 2024 | 77.98 | 78.22 | 76.61 | 77.50 | 77.50 | 590,300 |
| 01 feb 2024 | 76.11 | 78.94 | 76.11 | 78.75 | 78.75 | 847,000 |
| 31 ene 2024 | 76.12 | 78.35 | 75.45 | 75.56 | 75.56 | 957,000 |
| 30 ene 2024 | 78.43 | 78.82 | 75.06 | 75.77 | 75.77 | 1,201,200 |
| 29 ene 2024 | 73.78 | 78.95 | 73.75 | 78.70 | 78.70 | 1,252,100 |
| 26 ene 2024 | 73.30 | 74.25 | 72.89 | 73.68 | 73.68 | 813,800 |
| 25 ene 2024 | 72.00 | 73.41 | 71.39 | 73.30 | 73.30 | 1,002,300 |
| 24 ene 2024 | 72.00 | 72.32 | 70.68 | 70.97 | 70.97 | 685,600 |
| 23 ene 2024 | 69.56 | 71.29 | 69.00 | 71.16 | 71.16 | 920,000 |
| 22 ene 2024 | 68.47 | 70.05 | 68.11 | 68.68 | 68.68 | 696,900 |
| 19 ene 2024 | 68.43 | 68.50 | 66.70 | 67.47 | 67.47 | 706,100 |
| 18 ene 2024 | 66.77 | 68.57 | 66.06 | 68.32 | 68.32 | 1,187,500 |
| 17 ene 2024 | 64.80 | 66.15 | 64.16 | 66.09 | 66.09 | 950,500 |
| 16 ene 2024 | 66.00 | 66.23 | 65.21 | 65.23 | 65.23 | 1,065,600 |
| 12 ene 2024 | 67.74 | 67.79 | 65.90 | 65.90 | 65.90 | 718,900 |
| 11 ene 2024 | 68.19 | 68.27 | 67.00 | 67.43 | 67.43 | 1,077,300 |
| 10 ene 2024 | 69.96 | 70.18 | 67.85 | 68.54 | 68.54 | 759,800 |
| 09 ene 2024 | 70.29 | 70.89 | 69.75 | 69.92 | 69.92 | 671,300 |
| 08 ene 2024 | 69.89 | 71.44 | 69.73 | 71.28 | 71.28 | 632,900 |
| 05 ene 2024 | 69.62 | 71.50 | 69.56 | 70.02 | 70.02 | 704,300 |
| 04 ene 2024 | 68.89 | 70.72 | 68.25 | 69.97 | 69.97 | 942,500 |
| 03 ene 2024 | 72.63 | 72.63 | 67.59 | 68.46 | 68.46 | 1,504,900 |
| 02 ene 2024 | 73.15 | 73.65 | 71.75 | 73.31 | 73.31 | 736,100 |
| 29 dic 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 74.12 | 463,200 |
| 28 dic 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 75.49 | 345,400 |
| 27 dic 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 75.94 | 497,900 |
| 26 dic 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 76.44 | 497,500 |
| 22 dic 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 74.28 | 420,000 |
| 21 dic 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 73.74 | 886,400 |
| 20 dic 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 72.61 | 914,300 |
| 19 dic 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 72.68 | 1,063,500 |
| 18 dic 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 71.68 | 841,700 |
| 15 dic 2023 | 73.11 | 73.15 | 71.66 | 72.33 | 72.33 | 1,284,100 |
| 14 dic 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 73.33 | 1,224,000 |
| 13 dic 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 69.18 | 924,600 |
| 12 dic 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 67.42 | 1,224,400 |
| 11 dic 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 66.83 | 2,608,400 |
| 08 dic 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 60.98 | 621,300 |
| 07 dic 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 61.72 | 556,100 |
| 06 dic 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 62.77 | 854,000 |
| 05 dic 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 61.53 | 577,300 |
| 04 dic 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 62.06 | 539,700 |
| 01 dic 2023 | 60.26 | 61.88 | 59.94 | 61.66 | 61.66 | 576,700 |
| 30 nov 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 60.56 | 510,200 |
| 29 nov 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 60.37 | 544,700 |
| 28 nov 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 61.99 | 737,700 |
| 27 nov 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 62.42 | 603,300 |
| 24 nov 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 62.52 | 223,500 |
| *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.