Mercados españoles abiertos en 7 hrs 41 min

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3.138,66-20,94 (-0,66%)
Al cierre: 04:00PM EDT
3.138,87 +0,21 (+0,01%)
Después del cierre: 07:09PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 20243153,003157,603120,003138,663138,66235.428
30 abr 20243199,513213,903152,003159,603159,60343.700
29 abr 20243216,353241,423170,753209,473209,47245.400
26 abr 20243120,473199,993120,373186,973186,97336.600
25 abr 20243012,003145,692952,233111,973111,97688.500
24 abr 20242937,902959,992916,582926,762926,76363.300
23 abr 20242922,062930,002892,142915,002915,00210.100
22 abr 20242897,752912,002867,022884,252884,25259.500
19 abr 20242913,842913,842846,182869,112869,11440.800
18 abr 20242904,612940,842897,672907,972907,97213.800
17 abr 20242954,952954,952893,502902,962902,96177.200
16 abr 20242932,852946,862920,392942,332942,33160.600
15 abr 20242978,092982,902930,962936,632936,63198.700
12 abr 20242991,732993,062941,472957,602957,60255.200
11 abr 20242981,203001,042966,052990,692990,69271.400
10 abr 20242913,002972,372901,232965,692965,69284.100
09 abr 20242959,002965,102879,002926,962926,96222.600
08 abr 20242904,092937,522904,092931,532931,53218.600
05 abr 20242878,302905,732874,052905,422905,42203.700
04 abr 20242909,692920,252853,622856,032856,03232.400
03 abr 20242895,042907,022873,132895,582895,58216.700
02 abr 20242873,952904,822850,002901,942901,94225.100
01 abr 20242919,172919,892863,462877,002877,00238.700
28 mar 20242945,002945,002903,012906,772906,77292.500
27 mar 20242976,002993,992902,882923,462923,46282.100
26 mar 20242923,422979,452915,002955,532955,53332.600
25 mar 20242889,002913,812871,492903,442903,44282.500
22 mar 20242922,242922,242882,012882,042882,04224.000
21 mar 20242952,802952,802892,002904,982904,98319.100
20 mar 20242935,723023,982880,302895,002895,001.003.400
19 mar 20242780,002798,342753,602797,562797,56173.500
18 mar 20242768,072813,992764,012773,532773,53189.500
15 mar 20242727,632758,402717,992756,392756,39236.600
14 mar 20242766,562775,662725,002748,522748,52211.100
13 mar 20242720,672738,132702,062722,692722,69189.700
12 mar 20242677,462727,622669,882719,822719,82200.500
11 mar 20242670,002683,212614,982662,592662,59199.000
08 mar 20242681,542704,542675,362686,122686,12119.100
07 mar 20242710,002712,452678,012690,222690,22124.200
06 mar 20242724,282725,702671,432690,142690,14157.000
05 mar 20242712,912733,742693,822711,332711,33186.800
04 mar 20242688,802731,892679,402720,302720,30204.200
01 mar 20242699,452704,992679,952688,782688,78164.700
29 feb 20242681,002703,492673,492688,772688,77197.400
28 feb 20242634,112672,972634,112671,722671,72129.100
27 feb 20242663,002663,582625,062645,242645,24129.500
26 feb 20242665,002672,672646,432660,452660,45131.700
23 feb 20242644,642657,732631,272646,722646,72158.800
22 feb 20242593,672636,942593,672627,372627,37204.700
21 feb 20242570,502575,872557,642569,482569,48140.400
20 feb 20242595,492612,162569,012580,202580,20203.200
16 feb 20242620,002625,412597,822598,432598,43138.300
15 feb 20242616,472626,722602,352618,002618,00167.300
14 feb 20242614,532632,552593,872620,192620,19135.800
13 feb 20242588,332642,312586,062599,142599,14231.600
12 feb 20242632,262634,002594,862608,232608,23207.700
09 feb 20242636,982659,112615,932638,352638,35211.000
08 feb 20242678,052689,002616,012620,482620,48386.900
07 feb 20242561,502725,832505,002666,992666,99901.200
06 feb 20242480,432497,782464,922487,742487,74450.700
05 feb 20242502,592506,072462,382470,852470,85378.500
02 feb 20242445,612492,952427,032482,282482,28212.600
01 feb 20242414,002448,012411,802442,022442,02268.600
31 ene 20242419,102439,632407,722408,772408,77215.500
30 ene 20242400,042421,132393,952419,282419,28185.800
29 ene 20242328,612407,152314,312404,532404,53326.600
26 ene 20242313,002331,762307,682326,252326,25145.100
25 ene 20242327,802339,412307,792311,772311,77170.400
24 ene 20242339,022340,492326,102334,802334,80161.800
23 ene 20242320,002328,322300,612321,822321,82159.600
22 ene 20242342,002352,762315,962325,002325,00203.400
19 ene 20242328,002347,302327,002334,602334,60301.400
18 ene 20242322,002328,702302,682322,822322,82157.500
17 ene 20242280,912319,432280,912310,442310,44182.800
16 ene 20242275,972303,402274,962289,972289,97159.500
12 ene 20242278,832282,472263,682271,902271,90125.400
11 ene 20242250,402278,172226,512276,572276,57182.400
10 ene 20242240,212260,052232,012245,002245,00208.400
09 ene 20242224,602252,002224,602232,002232,00213.800
08 ene 20242219,942236,392204,092236,392236,39328.200
05 ene 20242222,022228,542209,412212,802212,80181.500
04 ene 20242228,792239,382220,282220,472220,47168.700
03 ene 20242244,752253,002230,112233,652233,65169.800
02 ene 20242278,452285,002237,562244,752244,75199.900
29 dic 20232282,512287,262268,472286,962286,96184.900
28 dic 20232302,442304,202276,472278,382278,38150.300
27 dic 20232325,882327,002301,592307,442307,44145.800
26 dic 20232306,732324,682306,732319,522319,52106.600
22 dic 20232314,502314,502300,332304,352304,35104.600
21 dic 20232315,402323,232295,072307,102307,10130.300
20 dic 20232328,002348,422313,222313,872313,87148.100
19 dic 20232305,002328,922304,422327,032327,03171.400
18 dic 20232280,032300,752265,012297,032297,03201.300
15 dic 20232254,162290,002254,162271,472271,47256.700
14 dic 20232344,332346,352274,492275,702275,70267.600
13 dic 20232344,062345,982316,822340,002340,00182.800
12 dic 20232307,832321,182290,922320,392320,39142.800
11 dic 20232250,002302,922250,002295,482295,48252.500
08 dic 20232224,172244,712221,452242,952242,95163.400
07 dic 20232210,812227,662206,332226,252226,25127.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...