Mercados españoles cerrados

The Chefs' Warehouse, Inc. (CHEF)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
32,42+0,24 (+0,75%)
Al cierre: 04:00PM EDT
31,31 -1,11 (-3,42%)
Después del cierre: 07:49PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202432,1932,8532,1132,4232,42189.200
18 abr 202432,6432,9131,9632,1832,18341.200
17 abr 202433,5533,5532,4832,4832,48160.700
16 abr 202432,9133,2632,4733,1633,16315.600
15 abr 202433,9634,2432,8032,8532,85368.500
12 abr 202433,6134,0933,0133,7633,76476.400
11 abr 202434,5134,6333,9133,9333,93198.400
10 abr 202433,6034,7033,5334,4334,43246.100
09 abr 202435,3335,8534,0934,2734,27344.800
08 abr 202435,0735,2834,4635,2735,27174.200
05 abr 202433,6534,8033,4034,7634,76433.200
04 abr 202435,7435,9134,1134,1534,15556.600
03 abr 202435,8536,4035,3735,4435,44423.300
02 abr 202436,3336,4935,9736,2336,23200.800
01 abr 202437,5937,7236,6436,8636,86208.600
28 mar 202437,9138,4937,6137,6637,66220.100
27 mar 202436,7637,9736,6437,9537,95310.900
26 mar 202437,3137,3936,2736,4636,46227.700
25 mar 202436,8137,1736,5537,1537,15218.400
22 mar 202437,3337,3836,4136,4736,47228.600
21 mar 202436,9337,9836,5937,2337,23266.900
20 mar 202436,4936,9736,3736,8836,88243.300
19 mar 202436,5037,5736,1936,7936,79343.000
18 mar 202437,7437,9036,8836,9636,96260.400
15 mar 202437,6838,6637,0137,8437,84587.200
14 mar 202436,8037,9636,3737,9337,93313.200
13 mar 202436,4937,2235,9736,9936,99283.700
12 mar 202436,5137,2436,0436,9936,99354.800
11 mar 202436,9137,0236,4236,5836,58351.900
08 mar 202437,7538,4137,1837,3337,33409.400
07 mar 202437,6637,9837,2437,6337,63268.900
06 mar 202438,2638,5837,4237,6637,66358.500
05 mar 202438,6939,0038,0638,3938,39186.800
04 mar 202438,4738,7338,0938,5338,53364.100
01 mar 202437,9038,4537,2938,1738,17574.200
29 feb 202437,8538,3837,1938,0138,01425.500
28 feb 202437,4138,0837,0337,3537,35359.500
27 feb 202436,7338,2136,6037,7837,78611.700
26 feb 202436,6237,3036,1136,6536,65206.500
23 feb 202436,5337,0036,1136,5136,51241.800
22 feb 202436,2237,1536,1036,7336,73308.300
21 feb 202436,1836,5735,6436,4036,40381.100
20 feb 202436,7337,1536,1936,4136,41536.300
16 feb 202434,9637,4934,9637,0137,011.060.500
15 feb 202436,1336,6734,4934,7934,79705.100
14 feb 202435,0037,2434,7836,1236,121.090.300
13 feb 202433,2634,2733,2233,5633,56512.900
12 feb 202434,3634,8434,0034,4734,47417.900
09 feb 202433,5134,1233,4134,0934,09323.600
08 feb 202432,6033,6032,6033,4933,49354.100
07 feb 202433,0033,0031,9932,2732,27388.700
06 feb 202432,4032,9232,2132,8332,83530.500
05 feb 202433,7033,7432,3432,4232,42489.000
02 feb 202432,5733,2732,2833,0533,05367.000
01 feb 202432,0933,0331,7832,9832,98269.100
31 ene 202432,6032,6931,7631,8231,82482.200
30 ene 202431,5132,5631,5132,5432,54285.600
29 ene 202431,8631,8731,5831,7731,77256.900
26 ene 202432,0032,1831,6731,6831,68219.200
25 ene 202432,0032,0230,2631,8231,82341.600
24 ene 202432,0032,0030,9731,3731,37418.000
23 ene 202431,5331,9831,0631,9031,90470.900
22 ene 202430,6331,2430,3831,1331,13325.500
19 ene 202430,4730,4729,8130,3730,37325.900
18 ene 202429,6730,2929,3730,2730,27242.500
17 ene 202428,2829,5728,0029,5429,54323.100
16 ene 202429,3829,5427,6428,7828,78213.000
12 ene 202429,4729,8129,0929,5629,56397.700
11 ene 202429,4029,7228,8629,1929,19330.300
10 ene 202429,8730,4128,9029,4029,40323.700
09 ene 202429,4730,1229,2329,8329,83367.500
08 ene 202429,8030,3129,3129,9129,91454.000
05 ene 202429,4130,3729,2830,0030,00477.800
04 ene 202428,5729,8028,1729,7329,73494.400
03 ene 202429,3529,8128,5128,5328,53536.300
02 ene 202429,3729,8528,9529,5129,51409.200
29 dic 202330,1630,3929,3329,4329,43192.300
28 dic 202330,0530,5130,0330,4030,40226.300
27 dic 202329,6630,1429,6230,1030,10205.400
26 dic 202329,1829,6529,1529,5529,55130.800
22 dic 202329,0329,6029,0229,1829,18151.900
21 dic 202329,4829,5228,7628,9428,94431.800
20 dic 202329,0629,8428,7229,0229,02623.800
19 dic 202328,7629,6228,4829,3329,33703.700
18 dic 202328,5929,0028,4028,4928,49466.100
15 dic 202329,8129,8128,5028,5228,521.129.200
14 dic 202329,1629,4928,3229,2529,25364.500
13 dic 202328,9428,9427,4828,7028,70288.700
12 dic 202328,2528,8627,9728,8228,82707.700
11 dic 202328,0928,5528,0428,4228,42275.700
08 dic 202327,6328,2627,4628,0128,01506.600
07 dic 202327,2327,7127,2327,6627,66249.900
06 dic 202327,5428,2827,0627,1127,11226.600
05 dic 202327,8127,9827,0627,2227,22230.200
04 dic 202327,0428,0927,0427,8927,89259.500
01 dic 202326,8827,4926,8027,2627,26278.000
30 nov 202327,3027,4826,7326,9026,90491.400
29 nov 202327,0927,8327,0927,2227,22710.200
28 nov 202326,8826,9726,2326,7526,75687.200
27 nov 202326,5127,4026,4526,8826,88780.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...