Mercados españoles cerrados en 5 hrs 49 min
IBEX 35
11.220,10 -55,90 (-0,50%) Euro Stoxx 50
4.996,93 -33,42 (-0,66%) Dólar/Euro
1,0853 -0,0007 (-0,07%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.342,60 -13,90 (-0,59%) Bitcoin EUR
62.428,88 -368,65 (-0,59%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de compra
31 de mayo de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,900.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,920.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,940.00 | 1.48 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,960.00 | 1.49 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,000.00 | 0.12 | 0.00 | - | 13 | 0 |
| 1,205.81 | 0.00 | - | - | 0 | 2,020.00 | - | - | - | - | - |
| 1,135.97 | 0.00 | - | - | 0 | 2,060.00 | 2.37 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,100.00 | 0.20 | 0.00 | - | 3 | 0 |
| 1,039.29 | 0.00 | - | 1 | 0 | 2,120.00 | - | - | - | - | - |
| 1,065.97 | 0.00 | - | - | 0 | 2,130.00 | - | - | - | - | - |
| 998.37 | 0.00 | - | - | 0 | 2,140.00 | 0.50 | 0.00 | - | 1 | 1 |
| 1,046.11 | 0.00 | - | - | 0 | 2,180.00 | - | - | - | - | - |
| 904.69 | 0.00 | - | - | 3 | 2,200.00 | 0.05 | 0.00 | - | 2 | 0 |
| 911.17 | 0.00 | - | 2 | 0 | 2,240.00 | - | - | - | - | - |
| - | - | - | - | - | 2,250.00 | 2.00 | 0.00 | - | - | 1 |
| 844.76 | 0.00 | - | - | 3 | 2,260.00 | - | - | - | - | - |
| 824.90 | 0.00 | - | - | 1 | 2,280.00 | - | - | - | - | - |
| 852.00 | 0.00 | - | - | 1 | 2,300.00 | - | - | - | - | - |
| 785.70 | 0.00 | - | - | 1 | 2,320.00 | - | - | - | - | - |
| - | - | - | - | - | 2,340.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,350.00 | 4.00 | 0.00 | - | 10 | 10 |
| 790.86 | 0.00 | - | 3 | 0 | 2,360.00 | 6.12 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,370.00 | 6.38 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,380.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 0.22 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,410.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,420.00 | 0.05 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,430.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,440.00 | 0.05 | 0.00 | - | 2 | 0 |
| 761.20 | 0.00 | - | 2 | 0 | 2,450.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,460.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 2,470.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,480.00 | 0.24 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 2,490.00 | 0.10 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 2,500.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,510.00 | 0.10 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 2,530.00 | 0.33 | 0.00 | - | 3 | 0 |
| 651.00 | 0.00 | - | - | 0 | 2,540.00 | 0.05 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 2,550.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,560.00 | 0.50 | 0.00 | - | 1 | 0 |
| 598.80 | 0.00 | - | 1 | 0 | 2,570.00 | - | - | - | - | - |
| - | - | - | - | - | 2,580.00 | 0.59 | 0.00 | - | 1 | 0 |
| 581.02 | 0.00 | - | 2 | 0 | 2,590.00 | 0.14 | 0.00 | - | 1 | 0 |
| 571.07 | 0.00 | - | 2 | 0 | 2,600.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,610.00 | 0.26 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 2,620.00 | 0.50 | 0.00 | - | 2 | 0 |
| 342.00 | 0.00 | - | - | 1 | 2,630.00 | 0.28 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 2,640.00 | 1.00 | 0.00 | - | 10 | 0 |
| 485.00 | 0.00 | - | 22 | 0 | 2,650.00 | 0.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,660.00 | 1.53 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,670.00 | 10.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,680.00 | 0.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,690.00 | 1.75 | 0.00 | - | 1 | 1 |
| 288.00 | 0.00 | - | - | 1 | 2,700.00 | 0.25 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,710.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,720.00 | 0.71 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,730.00 | 0.93 | 0.00 | - | 22 | 0 |
| 268.00 | 0.00 | - | - | 1 | 2,740.00 | 1.04 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 2,750.00 | 1.02 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 2,760.00 | 0.91 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 2,770.00 | 0.97 | 0.00 | - | 54 | 0 |
| - | - | - | - | - | 2,780.00 | 0.74 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,790.00 | 0.35 | 0.00 | - | 12 | 0 |
| 340.05 | 0.00 | - | 2 | 0 | 2,800.00 | 0.37 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 2,810.00 | 0.50 | 0.00 | - | 1 | 0 |
| 320.37 | 0.00 | - | 1 | 0 | 2,820.00 | 0.37 | 0.00 | - | 16 | 0 |
| 305.89 | 0.00 | - | 2 | 0 | 2,825.00 | 1.39 | 0.00 | - | 44 | 0 |
| 315.35 | 0.00 | - | 1 | 0 | 2,830.00 | 1.54 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 2,835.00 | 1.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,840.00 | 1.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,845.00 | 5.55 | 0.00 | - | - | 0 |
| 312.62 | 0.00 | - | 40 | 0 | 2,850.00 | 0.35 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 2,855.00 | 1.10 | 0.00 | - | - | 0 |
| 335.15 | 0.00 | - | 1 | 0 | 2,860.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,865.00 | 110.30 | 0.00 | - | - | 0 |
| 276.13 | 0.00 | - | 1 | 0 | 2,870.00 | 1.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,875.00 | 0.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,880.00 | 1.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,885.00 | 1.10 | 0.00 | - | 10 | 0 |
| 162.00 | 0.00 | - | - | 1 | 2,890.00 | 1.40 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 2,895.00 | 0.80 | 0.00 | - | 10 | 0 |
| 262.29 | 0.00 | - | 1 | 0 | 2,900.00 | 1.37 | 0.00 | - | 79 | 0 |
| 130.88 | 0.00 | - | 1 | 10 | 2,905.00 | 0.80 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 2,910.00 | 1.00 | 0.00 | - | 2 | 0 |
| 225.59 | 0.00 | - | 1 | 0 | 2,915.00 | 0.68 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,920.00 | 0.84 | 0.00 | - | 5 | 0 |
| 123.75 | 0.00 | - | - | 1 | 2,925.00 | 1.80 | 0.00 | - | 44 | 0 |
| 162.00 | 0.00 | - | - | 0 | 2,930.00 | 1.95 | 0.00 | - | 23 | 0 |
| 246.10 | 0.00 | - | 1 | 0 | 2,940.00 | 0.97 | 0.00 | - | 4 | 0 |
| 123.31 | 0.00 | - | - | 2 | 2,945.00 | 5.62 | 0.00 | - | 1 | 0 |
| 223.00 | 0.00 | - | 1 | 0 | 2,950.00 | 0.50 | 0.00 | - | 20 | 0 |
| 189.00 | 0.00 | - | - | 1 | 2,955.00 | 1.96 | 0.00 | - | 6 | 0 |
| 178.01 | 0.00 | - | 1 | 1 | 2,960.00 | 1.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,965.00 | 2.25 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 2,970.00 | 2.00 | 0.00 | - | 1 | 0 |
| 200.00 | 0.00 | - | 1 | 0 | 2,975.00 | 1.20 | 0.00 | - | 1 | 0 |
| 150.90 | 0.00 | - | - | 5 | 2,980.00 | 1.20 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,985.00 | 1.96 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 2,990.00 | 1.13 | 0.00 | - | 12 | 0 |
| 144.95 | 0.00 | - | 1 | 1 | 2,995.00 | 1.48 | 0.00 | - | 11 | 0 |
| 162.66 | 0.00 | - | 40 | 0 | 3,000.00 | 0.99 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 3,005.00 | 1.70 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,010.00 | 1.47 | 0.00 | - | 6 | 0 |
| 223.26 | 0.00 | - | 1 | 0 | 3,015.00 | 1.85 | 0.00 | - | 1 | 0 |
| 218.46 | 0.00 | - | 1 | 0 | 3,020.00 | 1.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,025.00 | 2.00 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,030.00 | 2.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,035.00 | 2.58 | 0.00 | - | 7 | 0 |
| 105.40 | 0.00 | - | 2 | 0 | 3,040.00 | 2.87 | 0.00 | - | 10 | 0 |
| 156.78 | 0.00 | - | - | 0 | 3,045.00 | 2.57 | 0.00 | - | 502 | 0 |
| 92.00 | 0.00 | - | 2 | 0 | 3,050.00 | 2.77 | 0.00 | - | 517 | 0 |
| - | - | - | - | - | 3,055.00 | 4.00 | 0.00 | - | 7 | 0 |
| 123.00 | 0.00 | - | 2 | 0 | 3,060.00 | 3.90 | 0.00 | - | 16 | 0 |
| 138.74 | 0.00 | - | - | 0 | 3,065.00 | 4.35 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,070.00 | 2.90 | 0.00 | - | 6 | 0 |
| 73.00 | 0.00 | - | 2 | 0 | 3,075.00 | 5.00 | 0.00 | - | 52 | 0 |
| 81.11 | 0.00 | - | 1 | 0 | 3,080.00 | 5.30 | 0.00 | - | 8 | 0 |
| 132.74 | 0.00 | - | - | 0 | 3,085.00 | 7.52 | 0.00 | - | 45 | 0 |
| 64.50 | 0.00 | - | 21 | 0 | 3,090.00 | 6.00 | 0.00 | - | 30 | 0 |
| 60.50 | 0.00 | - | 20 | 0 | 3,095.00 | 8.68 | 0.00 | - | 34 | 0 |
| 58.00 | 0.00 | - | 12 | 0 | 3,100.00 | 7.00 | 0.00 | - | 226 | 0 |
| 46.50 | 0.00 | - | 1 | 0 | 3,105.00 | 10.60 | 0.00 | - | 30 | 0 |
| 43.00 | 0.00 | - | 3 | 0 | 3,110.00 | 9.97 | 0.00 | - | 25 | 0 |
| 52.97 | 0.00 | - | 1 | 0 | 3,115.00 | 15.00 | 0.00 | - | 27 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 3,120.00 | 15.00 | 0.00 | - | 21 | 0 |
| 43.36 | 0.00 | - | 3 | 0 | 3,125.00 | 19.35 | 0.00 | - | 18 | 0 |
| 36.44 | 0.00 | - | 5 | 0 | 3,130.00 | 17.31 | 0.00 | - | 8 | 0 |
| 32.50 | 0.00 | - | 17 | 0 | 3,135.00 | 19.55 | 0.00 | - | 9 | 0 |
| 30.00 | 0.00 | - | 7 | 0 | 3,140.00 | 21.48 | 0.00 | - | 26 | 0 |
| 30.00 | 0.00 | - | 16 | 0 | 3,145.00 | 28.55 | 0.00 | - | 6 | 0 |
| 24.52 | 0.00 | - | 24 | 0 | 3,150.00 | 27.39 | 0.00 | - | 31 | 0 |
| 20.30 | 0.00 | - | 4 | 0 | 3,155.00 | 31.50 | 0.00 | - | 5 | 0 |
| 22.00 | 0.00 | - | 21 | 0 | 3,160.00 | 29.55 | 0.00 | - | 15 | 0 |
| 20.44 | 0.00 | - | 7 | 0 | 3,165.00 | 35.50 | 0.00 | - | 13 | 0 |
| 18.40 | 0.00 | - | 4 | 0 | 3,170.00 | 38.91 | 0.00 | - | 3 | 0 |
| 12.50 | 0.00 | - | 6 | 0 | 3,175.00 | 39.05 | 0.00 | - | 6 | 0 |
| 15.00 | 0.00 | - | 26 | 0 | 3,180.00 | 50.00 | 0.00 | - | 1 | 0 |
| 13.52 | 0.00 | - | 12 | 0 | 3,185.00 | 49.77 | 0.00 | - | 1 | 0 |
| 12.60 | 0.00 | - | 11 | 0 | 3,190.00 | 66.80 | 0.00 | - | 3 | 0 |
| 7.50 | 0.00 | - | 3 | 0 | 3,195.00 | 47.00 | 0.00 | - | - | 0 |
| 9.00 | 0.00 | - | 58 | 0 | 3,200.00 | 68.71 | 0.00 | - | 4 | 0 |
| 8.57 | 0.00 | - | 16 | 0 | 3,205.00 | 63.05 | 0.00 | - | - | 0 |
| 8.30 | 0.00 | - | 20 | 0 | 3,210.00 | 59.90 | 0.00 | - | 5 | 0 |
| 5.90 | 0.00 | - | 1 | 0 | 3,215.00 | 80.70 | 0.00 | - | 2 | 0 |
| 7.00 | 0.00 | - | 10 | 0 | 3,220.00 | 69.94 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | 2 | 0 | 3,225.00 | 81.00 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 7 | 0 | 3,230.00 | 86.00 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 23 | 0 | 3,235.00 | 35.70 | 0.00 | - | 5 | 0 |
| 4.22 | 0.00 | - | 17 | 0 | 3,240.00 | 64.00 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 25 | 0 | 3,245.00 | 51.77 | 0.00 | - | - | 0 |
| 2.75 | 0.00 | - | 531 | 0 | 3,250.00 | 60.00 | 0.00 | - | - | 0 |
| 2.63 | 0.00 | - | 500 | 0 | 3,255.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 13 | 0 | 3,260.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 3 | 0 | 3,265.00 | - | - | - | - | - |
| 2.28 | 0.00 | - | 2 | 0 | 3,270.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 0 | 3,275.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 3,280.00 | - | - | - | - | - |
| 17.50 | 0.00 | - | 1 | 0 | 3,285.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 11 | 0 | 3,290.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 1 | 0 | 3,295.00 | - | - | - | - | - |
| 1.27 | 0.00 | - | 48 | 0 | 3,300.00 | 150.00 | 0.00 | - | 1 | 0 |
| 1.55 | 0.00 | - | 6 | 0 | 3,305.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | - | 0 | 3,310.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 11 | 0 | 3,315.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 7 | 0 | 3,320.00 | 108.00 | 0.00 | - | 1 | 0 |
| 1.77 | 0.00 | - | 1 | 0 | 3,330.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 36 | 0 | 3,340.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 0 | 3,350.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 0 | 3,360.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 3 | 0 | 3,370.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 7 | 0 | 3,380.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | - | 0 | 3,390.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 8 | 0 | 3,400.00 | - | - | - | - | - |
| 5.21 | 0.00 | - | 1 | 0 | 3,420.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 2 | 0 | 3,440.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 0 | 3,450.00 | - | - | - | - | - |
| 2.31 | 0.00 | - | 2 | 0 | 3,460.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 6 | 0 | 3,480.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 3 | 0 | 3,490.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 15 | 0 | 3,500.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 62 | 0 | 3,520.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 3 | 0 | 3,530.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 3,540.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 32 | 0 | 3,550.00 | 370.00 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 10 | 0 | 3,580.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 0 | 3,600.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 3,620.00 | - | - | - | - | - |
| 3.09 | 0.00 | - | - | 0 | 3,640.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 14 | 0 | 3,650.00 | 648.00 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 3,660.00 | 430.40 | 0.00 | - | - | 0 |
| 7.43 | 0.00 | - | 5 | 5 | 3,680.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 0 | 3,700.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 4 | 0 | 3,740.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 0 | 3,750.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 0 | 3,760.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 4 | 0 | 3,780.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 3,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 3,820.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 0 | 3,880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 3,900.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 12 | 0 | 3,920.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 3,940.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 3,960.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 0 | 3,980.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.