Mercados españoles cerrados en 4 hrs

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,20-0,51 (-1,03%)
Al cierre: 04:00PM EST
48,80 -0,40 (-0,81%)
Antes de la apertura: 07:00AM EST
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 202249,7550,4448,3349,2049,20640.200
05 dic 202251,6451,8549,3849,7149,71941.400
02 dic 202250,8652,8650,5551,9351,93523.100
01 dic 202252,6653,2651,3652,0752,07502.700
30 nov 202251,1052,6749,8852,6052,60641.800
29 nov 202249,7551,7749,3150,8550,851.080.900
28 nov 202249,0249,7048,6949,5649,56630.200
25 nov 202248,1849,3248,0349,2949,29225.000
23 nov 202247,3948,3846,1748,3048,30586.600
22 nov 202247,7347,8746,1347,3947,39748.000
21 nov 202249,3649,6347,5747,6347,63759.200
18 nov 202251,9352,1749,0649,8049,80522.900
17 nov 202250,3951,6949,7850,7450,74433.300
16 nov 202250,9951,8849,9551,4351,43384.700
15 nov 202252,5052,9751,0851,6751,67447.300
14 nov 202251,2452,2750,1351,2751,27528.800
11 nov 202251,5552,2350,0251,7351,73751.200
10 nov 202248,5051,0747,7951,0751,071.138.400
09 nov 202244,8846,3344,4246,0046,00889.500
08 nov 202244,5146,7343,9445,6645,66946.900
07 nov 202247,0347,3643,5144,2044,201.376.500
04 nov 202248,2849,2045,5147,0247,021.327.500
03 nov 202250,0050,4547,4347,6547,651.552.500
02 nov 202253,7554,4251,6751,9351,931.221.800
01 nov 202256,5256,8354,0454,2454,24901.400
31 oct 202255,6856,6954,7855,5755,57941.900
28 oct 202252,7556,8152,6355,8255,821.221.100
27 oct 202251,9354,3951,9353,0053,001.502.100
26 oct 202251,7653,2750,5250,5450,54862.100
25 oct 202248,4551,4948,4551,2251,221.042.000
24 oct 202250,1350,3647,9548,2448,24852.300
21 oct 202249,1350,9848,4550,7350,73608.000
20 oct 202249,7551,0648,4948,9848,98710.900
19 oct 202249,6250,6449,2249,6849,68440.700
18 oct 202251,2352,2549,4950,3950,39796.400
17 oct 202248,5749,9348,5749,7549,75591.700
14 oct 202250,4051,0747,6247,8347,83523.900
13 oct 202248,5550,1046,9949,6149,611.003.500
12 oct 202247,5050,6546,6049,5849,58923.500
11 oct 202247,2048,4244,6747,3747,37795.600
10 oct 202246,6047,7345,6047,5947,59768.500
07 oct 202247,2447,3745,6546,6946,69703.300
06 oct 202246,4549,2546,4547,8447,84908.500
05 oct 202245,7346,8644,6346,4646,46826.800
04 oct 202247,0048,6845,9846,5646,561.273.000
03 oct 202245,5746,2844,5145,6345,63750.100
30 sept 202246,4347,1844,8744,9844,98824.000
29 sept 202247,5947,7145,9046,6246,62601.900
28 sept 202246,8849,0946,3748,5648,56719.800
27 sept 202246,3347,2145,1446,4346,43600.100
26 sept 202245,0546,6544,6445,0845,08638.100
23 sept 202243,9244,9843,8544,8244,82782.600
22 sept 202247,9748,2443,9144,8844,881.164.500
21 sept 202249,4850,4448,3848,4848,48750.400
20 sept 202250,3750,9949,0449,3149,31903.600
19 sept 202248,9950,8348,5950,6150,611.209.500
16 sept 202249,3349,7547,9649,6149,611.191.300
15 sept 202249,1351,5048,8350,3950,39944.300
14 sept 202248,1649,7647,1149,1849,18582.100
13 sept 202248,7748,7747,5048,0748,07911.000
12 sept 202250,9951,5049,3950,9350,93766.800
09 sept 202249,0550,9949,0150,7450,74604.700
08 sept 202247,0248,9246,8548,9048,90802.300
07 sept 202245,3148,3545,1147,8247,82817.400
06 sept 202246,4646,5144,3245,3445,34948.600
02 sept 202247,7547,7545,8846,4646,46483.100
01 sept 202247,1047,2445,1947,1947,19616.600
31 ago 202248,6148,8947,6547,6647,66695.600
30 ago 202248,6349,0947,0247,7247,72548.700
29 ago 202246,8448,0946,7647,6547,65681.500
26 ago 202251,6251,8547,3847,6447,64813.800
25 ago 202251,6552,5451,1652,1352,13580.400
24 ago 202248,9951,6548,7051,0851,08512.800
23 ago 202249,7850,4548,9649,1049,10682.600
22 ago 202248,4449,1047,9949,0949,09577.300
19 ago 202251,2451,5149,3349,6249,62628.400
18 ago 202252,0052,1750,9251,9851,98503.100
17 ago 202252,9853,1051,8552,0052,00557.000
16 ago 202253,6354,2852,4553,8753,87518.900
15 ago 202252,7854,4552,3354,0554,05644.500
12 ago 202252,4353,1952,0453,1153,11537.200
11 ago 202251,5553,3751,3951,9351,93617.100
10 ago 202250,7051,1449,8550,9750,97807.600
09 ago 202251,5551,5648,4649,0949,09930.200
08 ago 202251,9053,6551,5552,1752,17938.400
05 ago 202250,0051,6249,1751,5651,56942.200
04 ago 202246,8051,2446,0051,0451,043.168.300
03 ago 202251,2954,8851,2954,4354,431.236.700
02 ago 202248,5550,8048,5550,3950,391.022.100
01 ago 202250,6851,7149,4849,4949,491.212.200
29 jul 202250,1651,4748,8751,4651,461.066.900
28 jul 202247,6051,1447,6050,8050,801.447.300
27 jul 202246,0247,6245,8447,2647,26786.500
26 jul 202246,9146,9144,9145,0045,00754.600
25 jul 202248,4948,4946,2647,2047,20831.600
22 jul 202249,0649,7047,2348,1348,13834.400
21 jul 202248,6849,3548,0448,8348,83747.900
20 jul 202246,7349,3746,5149,0349,031.117.200
19 jul 202245,7946,8745,7946,1846,18441.700
18 jul 202246,4647,4745,1945,3945,39802.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...