Mercados españoles cerrados

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
84,46+0,77 (+0,92%)
Al cierre: 04:00PM EDT
84,75 +0,29 (+0,34%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202483,9484,7083,1284,4684,46534.900
18 jul 202484,6985,6982,4083,6983,691.080.900
17 jul 202487,5091,0885,8186,3186,31955.000
16 jul 202486,4488,2284,6787,9787,971.113.000
15 jul 202485,4387,4585,2586,1886,18958.500
12 jul 202485,2986,2283,2184,7384,73824.000
11 jul 202486,5487,0784,4184,4584,45968.100
10 jul 202484,8285,2082,5884,9084,90677.000
09 jul 202486,4786,9984,3884,7384,731.085.900
08 jul 202487,3488,0086,3886,7086,70676.100
05 jul 202485,4687,1085,3986,3586,35588.800
03 jul 202485,7086,7484,7785,9085,90391.400
02 jul 202486,1587,0585,3385,3885,38925.600
01 jul 202491,0892,5085,7886,5786,571.300.300
28 jun 202488,3390,5087,4290,0090,001.809.900
27 jun 202488,5889,1087,1688,0488,04438.200
26 jun 202487,2489,4086,8989,2289,22749.400
25 jun 202488,3488,8187,0687,6087,60598.500
24 jun 202488,5989,1787,2188,2688,26722.400
21 jun 202489,7489,9287,4589,0189,011.060.800
20 jun 202490,9092,2789,4089,8289,82691.300
18 jun 202492,7193,3289,6590,8690,86724.900
17 jun 202489,5093,7188,4393,5493,54956.900
14 jun 202491,7192,0388,6489,0089,00792.300
13 jun 202493,8194,4891,8992,9992,99810.900
12 jun 202492,6894,7792,0592,7492,74622.700
11 jun 202491,2291,6390,2490,8790,87682.300
10 jun 202491,3693,0691,1591,9391,93711.800
07 jun 202493,0793,4491,6892,1892,18400.800
06 jun 202496,3096,6793,3293,4093,40673.400
05 jun 202492,3496,6491,1296,5996,59949.900
04 jun 202492,4692,5890,3991,6891,68703.300
03 jun 202494,9095,1889,5992,5792,571.358.300
31 may 202494,9295,0891,3394,8994,89764.000
30 may 202495,6396,0793,1294,3094,30849.600
29 may 202495,0096,0893,2595,0395,03615.300
28 may 202497,6097,9495,1695,8795,87857.100
24 may 202497,0298,5995,8497,5197,51525.300
23 may 202497,5997,5995,0296,1496,14708.400
22 may 202499,2099,2096,5797,2197,21686.300
21 may 202499,21100,4697,8999,3799,37601.700
20 may 202499,16100,7598,5199,5999,59476.400
17 may 2024101,45101,6199,1199,1699,16483.100
16 may 2024102,29103,56101,29101,46101,46535.800
15 may 2024104,17105,50102,44102,83102,83520.600
14 may 2024102,63105,00102,63102,77102,77853.400
13 may 2024104,36104,36100,75102,08102,08658.100
10 may 2024104,20106,59102,02103,28103,28866.500
09 may 2024102,64105,50101,31105,07105,07753.100
08 may 2024103,00104,47101,59102,76102,76902.300
07 may 2024105,80108,00104,46105,15105,15913.900
06 may 2024107,28111,29104,69105,62105,621.156.300
03 may 2024106,96109,48106,96107,47107,47998.200
02 may 2024105,50108,73101,46104,94104,941.886.500
01 may 2024105,03106,14102,47103,33103,331.047.200
30 abr 2024104,51106,38103,88105,85105,85677.800
29 abr 2024105,23106,39103,45105,80105,80844.600
26 abr 2024102,91105,81101,87104,88104,881.191.800
25 abr 202498,11101,8097,08101,38101,38717.900
24 abr 2024100,01101,1999,1799,5499,54524.600
23 abr 202496,00100,5095,9799,9999,99684.900
22 abr 202494,6495,5692,9395,4095,40607.700
19 abr 202494,2896,9493,7794,4094,40685.200
18 abr 202495,7997,3795,0595,2395,23454.700
17 abr 202497,5697,5793,4694,9194,91741.400
16 abr 202496,1697,0394,5596,5396,53578.800
15 abr 202497,7299,9996,5897,0797,07586.300
12 abr 202499,2199,4096,7897,2197,21481.000
11 abr 202499,1499,5098,1399,4499,44475.600
10 abr 202495,8899,2894,6798,6898,68873.400
09 abr 2024102,16102,3298,3098,5198,51796.300
08 abr 2024102,00103,17101,64102,49102,49472.600
05 abr 2024100,28101,98100,14101,24101,24601.900
04 abr 2024103,07104,19100,00100,33100,33614.200
03 abr 2024103,08104,89102,19102,40102,40544.300
02 abr 2024104,25104,39102,75103,40103,401.150.300
01 abr 2024105,00107,35104,61106,45106,45776.600
28 mar 2024104,74108,02103,86104,03104,03847.100
27 mar 2024103,21104,84102,01104,28104,28914.500
26 mar 2024103,71105,50102,29102,38102,38982.600
25 mar 2024108,35108,52102,24102,82102,821.352.700
22 mar 2024109,00110,90107,82109,27109,27917.800
21 mar 2024104,33110,62103,97108,60108,601.595.100
20 mar 2024105,36109,25105,36109,22109,22981.600
19 mar 2024104,47105,37102,53105,36105,36628.200
18 mar 2024104,08106,76103,77104,79104,79826.900
15 mar 2024103,09103,96101,34103,69103,69827.500
14 mar 2024102,61105,30102,16103,70103,70809.100
13 mar 2024102,42104,45102,12102,86102,86654.800
12 mar 2024100,32103,17100,08102,42102,42810.500
11 mar 2024103,46103,5499,16100,07100,071.025.500
08 mar 2024105,11106,54103,05103,63103,63790.800
07 mar 2024106,73107,20102,63104,44104,441.579.200
06 mar 2024101,06101,8299,15100,96100,96575.700
05 mar 2024103,23103,9699,70100,19100,191.075.600
04 mar 2024107,88108,39104,05104,26104,26934.300
01 mar 2024106,34107,29105,15107,25107,25874.500
29 feb 2024104,50107,41103,50106,32106,321.311.600
28 feb 2024101,66103,57101,01103,30103,30716.900
27 feb 2024101,13102,52100,07102,14102,14758.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...