Mercados españoles cerrados

Shake Shack Inc. (SHAK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,82-0,06 (-0,13%)
Al cierre: 04:00PM EDT
45,34 +0,52 (+1,16%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
24 sept 2021 - 24 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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 202249,3349,7547,9649,6149,611.190.800
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
15 jul 202246,0847,0045,0146,4646,461.097.600
14 jul 202242,9545,4842,2245,3145,312.017.700
13 jul 202239,4542,5039,4442,4342,43856.200
12 jul 202239,5041,0139,5040,6540,65708.900
11 jul 202240,5540,7939,1639,4039,40705.100
08 jul 202241,0641,8840,1040,8740,87879.400
07 jul 202241,0442,0840,4141,6641,66637.700
06 jul 202242,2242,3640,8340,9240,92471.200
05 jul 202239,8442,4138,6942,0142,01853.500
01 jul 202239,5041,1739,2540,7940,79643.400
30 jun 202239,5440,0937,7939,4839,481.054.800
29 jun 202240,2140,2438,9840,2140,21641.300
28 jun 202241,1541,7639,8940,2040,20681.200
27 jun 202242,5042,7140,8741,0141,01520.600
24 jun 202240,9642,4240,7042,2042,20870.000
23 jun 202239,3940,8038,7140,7340,73649.700
22 jun 202238,5839,9738,4739,1339,13751.300
21 jun 202240,7041,1039,2539,2839,28712.800
17 jun 202238,5240,0538,5239,5239,52672.300
16 jun 202239,0139,1037,7238,0738,07664.900
15 jun 202239,6541,4139,3640,4740,47794.800
14 jun 202239,9940,8738,4738,8738,87676.700
13 jun 202241,0041,4138,7039,9439,94967.200
10 jun 202242,8444,2142,3142,9342,93788.100
09 jun 202246,4646,4943,8144,1644,16805.300
08 jun 202247,2048,3546,8747,1747,17364.900
07 jun 202245,8547,6145,5247,3047,30617.800
06 jun 202248,1148,3546,5946,6646,66665.600
03 jun 202247,8048,0146,6747,4447,44486.400
02 jun 202246,6749,2646,6748,6148,61515.900
01 jun 202249,2849,2846,3347,0747,07834.600
31 may 202248,4248,9947,4648,6548,65846.900
27 may 202247,5048,8747,0748,7548,75848.700
26 may 202244,0647,5043,9847,2547,251.543.600
25 may 202241,4944,2741,4943,8043,80944.500
24 may 202242,8142,8140,5241,7641,761.415.400
23 may 202242,3643,7240,6543,2743,271.379.000
20 may 202243,7143,9640,3441,9841,98864.600
19 may 202241,7544,0241,4243,1743,17952.100
18 may 202244,5244,5841,2842,1142,111.725.200
17 may 202245,6747,0144,4345,5545,551.016.100
16 may 202247,5647,6644,1244,5044,501.049.300
13 may 202245,1347,2945,1346,3346,331.036.200
12 may 202242,7546,5941,5543,8843,881.784.000
11 may 202247,7247,7243,2643,4343,431.511.600
10 may 202249,4550,2646,2947,9947,991.021.400
09 may 202253,3053,5348,5148,7248,721.323.600
06 may 202255,0656,9552,7354,7054,701.369.200
05 may 202258,7058,8455,1956,0556,05926.500
04 may 202258,0259,8955,3759,8859,881.045.200
03 may 202259,6660,4857,9458,6058,60672.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...