Mercados españoles cerrados en 6 hrs 45 min
IBEX 35
11.066,20 -0,10 (-0,00%) Euro Stoxx 50
5.012,80 +25,32 (+0,51%) Dólar/Euro
1,0833 +0,0019 (+0,17%) Petróleo Brent
87,52 +0,18 (+0,21%) Oro
2.374,90 +5,50 (+0,23%) Bitcoin EUR
50.157,72 -3.135,42 (-5,88%)
Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:00PM EDT
Antes de la apertura:
Opciones de compra
18 de diciembre de 2026
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.50 | 0.00 | - | 3 | 0 | 30.80 | 1.05 | 0.00 | - | 8 | 0 |
| 36.69 | 0.00 | - | - | 0 | 31.20 | 1.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 31.60 | 1.20 | 0.00 | - | 1 | 0 |
| 34.36 | 0.00 | - | 1 | 0 | 32.00 | 0.88 | 0.00 | - | - | 0 |
| 35.00 | 0.00 | - | 1 | 0 | 32.40 | - | - | - | - | - |
| - | - | - | - | - | 33.20 | 1.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 34.00 | 0.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 34.80 | 1.30 | 0.00 | - | - | 0 |
| 32.50 | 0.00 | - | 3 | 0 | 36.00 | 1.22 | 0.00 | - | - | 0 |
| 32.50 | 0.00 | - | - | 0 | 36.80 | - | - | - | - | - |
| 29.86 | 0.00 | - | 1 | 0 | 38.00 | - | - | - | - | - |
| 27.60 | 0.00 | - | 2 | 0 | 40.00 | 2.40 | 0.00 | - | 28 | 0 |
| 28.25 | 0.00 | - | - | 0 | 42.00 | - | - | - | - | - |
| 25.85 | 0.00 | - | 1 | 0 | 44.00 | 4.00 | 0.00 | - | 1 | 0 |
| 25.74 | 0.00 | - | - | 0 | 46.00 | 4.45 | 0.00 | - | 1 | 0 |
| 23.00 | 0.00 | - | 51 | 0 | 48.00 | 4.40 | 0.00 | - | 1 | 0 |
| 22.37 | 0.00 | - | 6 | 0 | 50.00 | 4.90 | 0.00 | - | 1 | 0 |
| 21.30 | 0.00 | - | - | 0 | 52.00 | 5.61 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 52.50 | 5.09 | 0.00 | - | - | 0 |
| 21.30 | 0.00 | - | - | 0 | 52.90 | - | - | - | - | - |
| 23.84 | 0.00 | - | - | 0 | 53.00 | - | - | - | - | - |
| 20.50 | 0.00 | - | - | 0 | 54.00 | 6.43 | 0.00 | - | 2 | 0 |
| 19.22 | 0.00 | - | 8 | 0 | 55.00 | 5.99 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 55.30 | 4.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.40 | 4.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.50 | 5.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.60 | 5.83 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.70 | 5.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.80 | 6.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 55.90 | 6.90 | 0.00 | - | 300 | 0 |
| 20.80 | 0.00 | - | - | 0 | 56.00 | 6.90 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 56.10 | 6.27 | 0.00 | - | - | 0 |
| - | - | - | - | - | 56.20 | 7.35 | 0.00 | - | 402 | 0 |
| 21.97 | 0.00 | - | - | 0 | 56.50 | 7.20 | 0.00 | - | 600 | 0 |
| 19.54 | 0.00 | - | 1 | 0 | 56.60 | 5.19 | 0.00 | - | - | 0 |
| - | - | - | - | - | 56.70 | 5.44 | 0.00 | - | - | 0 |
| - | - | - | - | - | 56.80 | 5.77 | 0.00 | - | - | 0 |
| - | - | - | - | - | 56.90 | 6.21 | 0.00 | - | - | 0 |
| 21.50 | 0.00 | - | - | 0 | 57.00 | 6.65 | 0.00 | - | - | 0 |
| - | - | - | - | - | 57.10 | 7.22 | 0.00 | - | - | 0 |
| 18.59 | 0.00 | - | 1 | 0 | 57.50 | 7.48 | 0.00 | - | - | 0 |
| - | - | - | - | - | 57.60 | 7.25 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 57.70 | 5.83 | 0.00 | - | - | 0 |
| - | - | - | - | - | 57.80 | 5.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 57.90 | 6.86 | 0.00 | - | - | 0 |
| - | - | - | - | - | 58.00 | 7.75 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 58.10 | 8.19 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 58.20 | 7.55 | 0.00 | - | - | 0 |
| - | - | - | - | - | 58.30 | 7.90 | 0.00 | - | - | 0 |
| - | - | - | - | - | 58.50 | 8.15 | 0.00 | - | 402 | 0 |
| 18.85 | 0.00 | - | - | 0 | 58.60 | 8.25 | 0.00 | - | 462 | 0 |
| - | - | - | - | - | 58.80 | 8.21 | 0.00 | - | 202 | 0 |
| - | - | - | - | - | 58.90 | 8.26 | 0.00 | - | - | 0 |
| - | - | - | - | - | 59.00 | 7.65 | 0.00 | - | 1,004 | 0 |
| - | - | - | - | - | 59.40 | 8.55 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 59.50 | 8.55 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 59.90 | 8.64 | 0.00 | - | - | 0 |
| 17.00 | 0.00 | - | 24 | 0 | 60.00 | 8.99 | 0.00 | - | 7 | 0 |
| 16.10 | 0.00 | - | 1 | 0 | 60.10 | - | - | - | - | - |
| 19.46 | 0.00 | - | - | 0 | 60.70 | - | - | - | - | - |
| 16.20 | 0.00 | - | 3 | 0 | 61.00 | 9.06 | 0.00 | - | 6 | 0 |
| 15.88 | 0.00 | - | 2 | 0 | 61.70 | - | - | - | - | - |
| 16.60 | 0.00 | - | - | 0 | 61.90 | - | - | - | - | - |
| 15.90 | 0.00 | - | 4 | 0 | 62.00 | 9.77 | 0.00 | - | 50 | 0 |
| 16.39 | 0.00 | - | 3 | 0 | 62.20 | - | - | - | - | - |
| 16.70 | 0.00 | - | - | 0 | 62.30 | - | - | - | - | - |
| 16.58 | 0.00 | - | 1 | 0 | 62.40 | - | - | - | - | - |
| - | - | - | - | - | 62.50 | 9.65 | 0.00 | - | 25 | 0 |
| 16.10 | 0.00 | - | 5 | 0 | 62.60 | - | - | - | - | - |
| 16.40 | 0.00 | - | 1 | 0 | 62.70 | - | - | - | - | - |
| 16.00 | 0.00 | - | 2 | 0 | 62.80 | - | - | - | - | - |
| 14.90 | 0.00 | - | 100 | 0 | 62.90 | 9.80 | 0.00 | - | 1 | 0 |
| 15.57 | 0.00 | - | 10 | 0 | 63.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 20 | 0 | 63.40 | - | - | - | - | - |
| 17.00 | 0.00 | - | - | 0 | 63.50 | - | - | - | - | - |
| 15.69 | 0.00 | - | 1 | 0 | 63.60 | - | - | - | - | - |
| 16.25 | 0.00 | - | - | 0 | 63.70 | - | - | - | - | - |
| 14.40 | 0.00 | - | 50 | 0 | 63.90 | - | - | - | - | - |
| 14.80 | 0.00 | - | 2 | 0 | 64.00 | 9.95 | 0.00 | - | 50 | 0 |
| 16.90 | 0.00 | - | - | 0 | 64.10 | - | - | - | - | - |
| 16.60 | 0.00 | - | - | 0 | 64.20 | 10.03 | 0.00 | - | - | 0 |
| 16.00 | 0.00 | - | - | 0 | 64.30 | - | - | - | - | - |
| 18.20 | 0.00 | - | - | 0 | 64.40 | - | - | - | - | - |
| 13.93 | 0.00 | - | 2 | 0 | 64.50 | - | - | - | - | - |
| 14.00 | 0.00 | - | 50 | 0 | 64.60 | - | - | - | - | - |
| 19.80 | 0.00 | - | - | 0 | 64.70 | - | - | - | - | - |
| 14.40 | 0.00 | - | 1 | 0 | 64.80 | - | - | - | - | - |
| 14.25 | 0.00 | - | 5 | 0 | 64.90 | - | - | - | - | - |
| 14.42 | 0.00 | - | 6 | 0 | 65.00 | 10.30 | 0.00 | - | - | 0 |
| 17.00 | 0.00 | - | - | 0 | 65.20 | - | - | - | - | - |
| 13.50 | 0.00 | - | - | 0 | 65.30 | - | - | - | - | - |
| 16.40 | 0.00 | - | - | 0 | 65.40 | - | - | - | - | - |
| 15.00 | 0.00 | - | - | 0 | 65.50 | - | - | - | - | - |
| 16.90 | 0.00 | - | - | 0 | 65.60 | 10.06 | 0.00 | - | - | 0 |
| 15.20 | 0.00 | - | - | 0 | 65.70 | 8.86 | 0.00 | - | - | 0 |
| 14.66 | 0.00 | - | 3 | 0 | 66.00 | 11.70 | 0.00 | - | 1 | 0 |
| 16.50 | 0.00 | - | - | 0 | 67.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | - | 0 | 68.00 | 11.46 | 0.00 | - | - | 0 |
| 12.51 | 0.00 | - | 1 | 0 | 69.00 | 10.40 | 0.00 | - | - | 0 |
| 13.00 | 0.00 | - | 1 | 0 | 70.00 | 13.55 | 0.00 | - | 1 | 0 |
| 11.45 | 0.00 | - | 100 | 0 | 71.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 1 | 0 | 72.00 | - | - | - | - | - |
| 11.40 | 0.00 | - | 10 | 0 | 73.00 | - | - | - | - | - |
| 10.55 | 0.00 | - | 2 | 0 | 74.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 3 | 0 | 75.00 | 15.18 | 0.00 | - | - | 0 |
| 9.80 | 0.00 | - | 1 | 0 | 76.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 25 | 0 | 78.00 | 14.80 | 0.00 | - | - | 0 |
| 9.50 | 0.00 | - | 4 | 0 | 80.00 | - | - | - | - | - |
| 8.90 | 0.00 | - | - | 0 | 82.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 59 | 0 | 84.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 50 | 0 | 86.00 | - | - | - | - | - |
| 6.71 | 0.00 | - | 1 | 0 | 88.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 10 | 0 | 90.00 | 28.28 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 2 | 0 | 92.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 2 | 0 | 94.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 14 | 0 | 96.00 | 34.00 | 0.00 | - | 1 | 0 |
| 2,099.85 | 0.00 | - | - | 10 | 1,540.00 | 37.90 | +4.15 | +12.30% | 1 | 3 |
| 1,876.00 | 0.00 | - | 6 | 6 | 1,560.00 | - | - | - | - | - |
| - | - | - | - | - | 1,580.00 | 46.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,600.00 | 44.00 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 1,700.00 | 44.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,740.00 | 65.22 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,800.00 | 61.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,000.00 | 95.00 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 2,200.00 | 113.39 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 132.80 | 0.00 | - | 1 | 2 |
| 1,248.00 | 0.00 | - | 6 | 7 | 2,400.00 | 153.26 | 0.00 | - | 3 | 2 |
| - | - | - | - | - | 2,500.00 | 171.00 | 0.00 | - | 3 | 3 |
| 1,136.00 | 0.00 | - | - | 1 | 2,600.00 | 189.35 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 2,700.00 | 232.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2,765.00 | 240.02 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2,770.00 | 240.92 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,775.00 | 253.45 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,780.00 | 291.58 | +18.01 | +6.58% | 10 | 10 |
| - | - | - | - | - | 2,785.00 | 293.08 | -11.12 | -3.66% | 10 | 0 |
| - | - | - | - | - | 2,790.00 | 305.80 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,795.00 | 302.12 | 0.00 | - | 10 | 20 |
| - | - | - | - | - | 2,800.00 | 293.00 | -14.00 | -4.56% | 1 | 20 |
| - | - | - | - | - | 2,805.00 | 313.50 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,810.00 | 314.50 | 0.00 | - | - | 10 |
| - | - | - | - | - | 2,825.00 | 258.40 | 0.00 | - | - | 20 |
| 938.83 | 0.00 | - | - | 5 | 2,830.00 | 259.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,835.00 | 272.02 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,840.00 | 288.58 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,845.00 | 310.50 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,850.00 | 332.50 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 2,855.00 | 333.50 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,875.00 | 274.30 | 0.00 | - | - | 50 |
| - | - | - | - | - | 2,880.00 | 275.70 | 0.00 | - | - | 20 |
| - | - | - | - | - | 2,885.00 | 291.50 | 0.00 | - | 50 | 20 |
| - | - | - | - | - | 2,890.00 | 292.97 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 2,895.00 | 342.90 | 0.00 | - | 20 | 12 |
| - | - | - | - | - | 2,900.00 | 352.50 | 0.00 | - | 40 | 12 |
| - | - | - | - | - | 2,905.00 | 347.12 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 2,910.00 | 355.75 | 0.00 | - | 40 | 20 |
| - | - | - | - | - | 2,915.00 | 357.35 | 0.00 | - | - | 20 |
| 1,063.90 | 0.00 | - | 10 | 10 | 2,930.00 | - | - | - | - | - |
| - | - | - | - | - | 3,000.00 | 358.00 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 3,050.00 | 378.00 | 0.00 | - | 50 | 50 |
| 755.00 | 0.00 | - | - | 1 | 3,085.00 | - | - | - | - | - |
| 830.00 | 0.00 | - | 4 | 4 | 3,095.00 | - | - | - | - | - |
| - | - | - | - | - | 3,100.00 | 425.00 | 0.00 | - | - | 1 |
| 869.00 | 0.00 | - | 1 | 3 | 3,130.00 | - | - | - | - | - |
| 758.65 | 0.00 | - | 2 | 3 | 3,150.00 | - | - | - | - | - |
| 944.50 | 0.00 | - | 8 | 11 | 3,200.00 | 473.00 | 0.00 | - | 1 | 2 |
| 664.55 | 0.00 | - | 100 | 50 | 3,210.00 | - | - | - | - | - |
| 664.00 | 0.00 | - | 50 | 47 | 3,225.00 | - | - | - | - | - |
| 830.00 | +50.00 | +6.41% | 1 | 20 | 3,230.00 | - | - | - | - | - |
| 794.60 | 0.00 | - | 3 | 42 | 3,250.00 | - | - | - | - | - |
| 659.38 | 0.00 | - | - | 2 | 3,270.00 | - | - | - | - | - |
| 861.62 | 0.00 | - | - | 1 | 3,280.00 | 488.00 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 3,285.00 | 443.17 | 0.00 | - | - | 2 |
| 894.50 | 0.00 | - | 29 | 19 | 3,300.00 | 434.00 | 0.00 | - | 1 | 45 |
| 818.00 | 0.00 | - | - | 1 | 3,350.00 | - | - | - | - | - |
| 836.47 | 0.00 | - | 89 | 26 | 3,400.00 | 573.24 | 0.00 | - | - | 0 |
| 703.50 | 0.00 | - | - | 54 | 3,450.00 | 520.00 | 0.00 | - | - | 1 |
| 684.00 | 0.00 | - | 2 | 13 | 3,500.00 | 545.00 | 0.00 | - | - | 1 |
| 702.00 | +98.94 | +16.41% | 1 | 33 | 3,550.00 | - | - | - | - | - |
| 583.44 | 0.00 | - | 10 | 22 | 3,600.00 | - | - | - | - | - |
| 759.00 | 0.00 | - | 3 | 2 | 3,650.00 | - | - | - | - | - |
| 697.28 | 0.00 | - | - | 1 | 3,700.00 | - | - | - | - | - |
| 565.00 | 0.00 | - | 1 | 18 | 3,750.00 | - | - | - | - | - |
| 698.50 | 0.00 | - | 5 | 3 | 3,800.00 | - | - | - | - | - |
| - | - | - | - | - | 3,900.00 | 740.00 | 0.00 | - | - | 1 |
| 487.00 | 0.00 | - | 1 | 9 | 4,000.00 | - | - | - | - | - |
| 573.00 | 0.00 | - | - | 1 | 4,100.00 | - | - | - | - | - |
| 419.96 | 0.00 | - | 3 | 9 | 4,200.00 | - | - | - | - | - |
| 370.50 | 0.00 | - | - | 1 | 4,700.00 | - | - | - | - | - |
| 295.20 | +15.20 | +5.43% | 1 | 6 | 4,800.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.