Mercados españoles abiertos en 8 hrs 18 min

The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,59-0,71 (-1,85%)
Al cierre: 04:00PM EDT
38,63 +1,04 (+2,77%)
Después del cierre: 05:37PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 may 202438,3438,5837,5637,5937,59845.424
20 may 202438,3438,7037,7638,5738,571.431.100
17 may 202438,9939,1638,4138,4438,442.755.900
16 may 202441,0041,1440,1540,6940,69963.500
15 may 202440,7641,2540,1041,0141,011.686.700
14 may 202439,6040,7339,4040,0240,021.732.400
13 may 202437,8839,2537,8039,1339,131.495.100
10 may 202436,9237,7836,7537,6537,652.507.900
09 may 202436,5037,8935,4936,0636,063.336.600
08 may 202433,8234,2633,7433,9733,971.507.800
07 may 202434,5534,8033,8834,0234,021.108.300
06 may 202434,0234,9233,9434,6334,631.312.300
03 may 202434,1334,7033,4833,6733,67942.400
02 may 202434,2034,3933,4433,4733,47522.500
01 may 202434,3434,5233,6833,8233,82678.200
30 abr 202434,4734,9534,2834,5234,52694.100
29 abr 202435,4235,6734,5934,7534,75600.200
26 abr 202434,8735,4734,8335,3535,35721.100
25 abr 202435,0335,3134,7734,8834,881.078.800
24 abr 202435,2435,5334,9635,3035,30852.800
23 abr 202434,6435,6334,6035,4835,48757.200
22 abr 202434,1134,3633,7934,3134,31708.400
19 abr 202433,6034,1133,6034,0034,00571.300
18 abr 202433,7234,1733,4233,8133,81555.800
17 abr 202434,4634,6033,2033,4833,48691.300
16 abr 202433,6034,2933,0834,2334,231.020.300
15 abr 202433,4234,0233,3933,6233,62605.300
12 abr 202433,8034,1933,0533,4533,45940.500
11 abr 202434,5734,5733,5133,8433,84765.500
10 abr 202434,2534,5233,5334,4434,441.046.600
09 abr 202434,5534,7234,2434,4234,42688.400
08 abr 202434,2434,9434,2434,5034,50812.200
05 abr 202434,6935,0334,1234,2934,291.080.800
04 abr 202437,2437,4234,8334,8934,891.171.700
03 abr 202436,9737,6536,7737,0637,061.183.200
02 abr 202436,4737,0836,1436,9336,931.174.600
01 abr 202436,6136,9736,3436,6036,60746.600
28 mar 202436,4836,6136,1136,1536,15578.100
27 mar 202434,9436,4134,8836,3736,37740.400
26 mar 202434,5134,9534,4734,5834,58744.600
25 mar 202434,8635,2334,3934,4534,45820.300
22 mar 202435,4435,4434,6134,6834,68977.600
21 mar 202435,7035,9835,0535,2235,221.018.200
20 mar 202436,0236,7335,9236,4736,47589.000
19 mar 202435,5636,1635,2736,1436,14590.100
18 mar 202435,6035,8635,3135,6535,65698.900
15 mar 202435,7236,2835,6535,7635,76958.400
14 mar 202436,5036,6035,6935,9635,96413.800
13 mar 202436,1637,2636,1536,6636,66631.200
12 mar 202436,3036,6535,9736,1636,16619.800
11 mar 202436,6136,6535,6036,3136,31720.800
08 mar 202436,8937,5036,6036,9136,911.128.100
07 mar 202437,0137,0736,3836,7136,71531.200
06 mar 202435,9037,0035,5736,9736,971.021.200
05 mar 202434,7536,1034,6535,8535,85816.300
05 mar 20240.27 Dividendo
04 mar 202435,3736,2435,0535,2034,93857.900
01 mar 202435,5135,7534,8935,4135,14682.900
29 feb 202435,5835,9534,9135,3835,11771.800
28 feb 202435,1335,7835,1035,2234,95522.900
27 feb 202435,9336,1535,1135,4835,21801.300
26 feb 202435,8736,3635,6535,6635,39736.700
23 feb 202435,3335,8834,9435,8535,581.185.100
22 feb 202435,1236,2734,4235,3335,061.904.400
21 feb 202434,5435,0933,9234,2333,971.483.200
20 feb 202434,8035,3734,6234,7634,491.190.100
16 feb 202434,6935,6134,2934,9334,66894.700
15 feb 202433,8434,9933,8434,9134,64970.200
14 feb 202434,5434,5433,6133,8033,54585.600
13 feb 202434,4034,6633,7934,1833,92717.700
12 feb 202435,2035,8035,1035,1734,90648.000
09 feb 202435,6235,6234,6735,1134,84679.400
08 feb 202434,4435,7534,1935,6435,371.032.300
07 feb 202434,2934,4533,7234,2033,94703.400
06 feb 202434,3234,8733,9234,0933,83828.700
05 feb 202434,9135,1034,1334,1933,93838.700
02 feb 202435,2435,7334,6835,4235,15571.300
01 feb 202434,5535,7734,5535,7435,47821.000
31 ene 202434,6435,3134,3134,3734,11995.200
30 ene 202434,5034,8034,2034,5534,28594.300
29 ene 202433,6434,8733,5934,8534,58664.000
26 ene 202433,9533,9733,4133,5633,30667.900
25 ene 202433,8033,8633,1233,6233,36509.300
24 ene 202434,1634,1633,2633,3633,10563.700
23 ene 202433,4634,2333,4633,7533,49975.300
22 ene 202433,1334,1632,7634,0633,801.006.200
19 ene 202432,8132,8232,3032,7032,45587.500
18 ene 202432,3932,6631,8732,6632,41654.600
17 ene 202431,5632,1731,2432,1431,89802.700
16 ene 202432,0332,2831,3832,1131,861.111.000
12 ene 202433,2233,3132,2932,3932,141.214.100
11 ene 202434,2534,3132,8833,0832,83698.400
10 ene 202434,2134,4433,9034,2333,97553.100
09 ene 202433,9134,3533,8934,0933,83510.800
08 ene 202433,4834,5033,4834,3834,12658.900
05 ene 202433,1034,2333,1033,4333,171.058.900
04 ene 202433,1733,7232,6533,4333,17750.000
03 ene 202434,3234,3233,1433,1932,94871.100
02 ene 202435,0135,4234,2234,3634,101.096.000
29 dic 202335,2435,4934,7335,0134,74736.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...