Mercados españoles cerrados en 7 hrs 59 min

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,37-1,62 (-2,61%)
Al cierre: 04:00PM EST
60,41 +0,04 (+0,07%)
Después del cierre: 07:52PM EST
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 nov 202362,5162,6559,9260,3760,37544.700
28 nov 202362,1062,3161,1361,9961,99737.700
27 nov 202362,1363,0961,8162,4262,42603.300
24 nov 202361,8162,9361,8162,5262,52223.500
22 nov 202361,8563,1861,8562,3162,31530.400
21 nov 202361,4062,1060,8961,1961,19436.500
20 nov 202360,8463,0660,5061,9061,90630.600
17 nov 202360,9861,7760,4860,9060,90452.500
16 nov 202360,0360,5559,5160,4960,49450.200
15 nov 202360,5861,7460,0160,4760,47855.400
14 nov 202357,1960,9657,0960,7560,751.093.000
13 nov 202354,9755,8454,5655,5255,52542.800
10 nov 202354,7655,4354,0655,0355,03591.400
09 nov 202356,4756,4954,5354,8454,841.042.700
08 nov 202357,9857,9856,1356,2656,26571.200
07 nov 202357,3458,3856,6557,8257,82761.900
06 nov 202359,4059,4057,0757,1357,13845.400
03 nov 202356,6360,2856,2459,5159,511.265.200
02 nov 202361,6161,6154,7356,4756,472.041.500
01 nov 202356,1957,5655,6257,2757,271.508.000
31 oct 202355,6856,8755,0556,0456,04724.600
30 oct 202355,6256,3454,7655,7755,77922.500
27 oct 202355,4056,0654,7254,9954,99658.000
26 oct 202355,9756,2554,9955,1055,10597.600
25 oct 202356,7457,1455,7656,0856,08847.700
24 oct 202356,0657,5056,0656,9256,92664.300
23 oct 202354,2656,7453,6355,5955,59903.400
20 oct 202355,6355,6354,6754,9154,91769.200
19 oct 202355,2757,0755,1955,6955,69716.200
18 oct 202355,4255,9155,0155,3055,30547.000
17 oct 202353,5456,6553,4756,1156,11784.600
16 oct 202353,9554,8253,1253,8353,83724.400
13 oct 202354,1854,5152,7953,5253,52793.500
12 oct 202357,6857,7854,1854,5854,58806.700
11 oct 202356,8758,0556,8257,6757,67737.600
10 oct 202355,7757,8955,7756,9056,90601.100
09 oct 202355,0755,9753,8955,8755,87630.400
06 oct 202355,9957,2155,7056,2356,23913.100
05 oct 202357,2857,8955,9156,3056,30749.200
04 oct 202356,8058,4256,4657,9657,96754.000
03 oct 202358,0058,6155,7156,4956,491.025.200
02 oct 202357,9459,3157,7658,7758,77814.300
29 sept 202360,0060,3857,9658,0758,07597.200
28 sept 202356,9559,0456,6658,5058,50782.300
27 sept 202357,6958,1956,2257,0457,04469.900
26 sept 202357,6258,0756,9557,3357,33527.700
25 sept 202357,3958,4057,1857,9557,95616.600
22 sept 202358,7159,4557,7957,8657,86618.900
21 sept 202359,5060,2158,0858,1458,14915.500
20 sept 202361,0461,9460,4460,4960,49616.600
19 sept 202362,4762,8260,0260,9860,98817.200
18 sept 202361,9563,6061,9463,1363,131.604.200
15 sept 202363,7264,6061,5962,0862,081.600.500
14 sept 202361,7162,5160,8162,0762,07927.800
13 sept 202361,9262,2361,2061,2461,24689.300
12 sept 202362,9363,3361,8262,3762,37663.400
11 sept 202365,3865,4562,2563,2663,261.225.800
08 sept 202366,5666,7165,0265,2065,20701.500
07 sept 202366,9666,9666,0666,5066,50552.600
06 sept 202367,2167,8765,8267,2867,28757.600
05 sept 202369,3169,5666,6166,9866,981.079.600
01 sept 202370,2870,8669,6770,0770,07497.000
31 ago 202370,8971,2369,7470,0070,00708.200
30 ago 202369,1970,3968,7670,3870,38545.000
29 ago 202368,8370,3868,8369,8669,86674.600
28 ago 202369,9270,8269,0269,1869,18623.600
25 ago 202369,8070,7669,3069,9269,92332.200
24 ago 202369,6870,2569,0769,9769,97471.200
23 ago 202370,6871,6770,1970,3170,31482.000
22 ago 202369,0070,6768,4670,6670,66430.100
21 ago 202369,3970,3468,4868,5968,59653.000
18 ago 202368,2970,3467,8969,3669,36804.600
17 ago 202373,6773,6769,1069,2869,281.201.600
16 ago 202375,7676,1073,1373,6173,61857.600
15 ago 202376,5577,7976,0176,1476,14503.900
14 ago 202375,9577,1375,6776,8376,83470.200
11 ago 202375,2976,6375,0476,1876,18437.800
10 ago 202375,6477,3474,8575,8075,80808.700
09 ago 202378,2878,8175,4575,6075,60586.000
08 ago 202379,3580,4477,8279,0079,00522.100
07 ago 202379,3580,1478,4779,7979,79756.600
04 ago 202377,1680,4975,9478,9178,911.732.300
03 ago 202371,3074,9670,1474,6774,672.336.900
02 ago 202375,9776,9174,8575,0375,03732.000
01 ago 202377,0377,5076,2677,1677,16680.400
31 jul 202375,9977,7075,8677,6677,66617.600
28 jul 202377,6577,6575,7675,9875,98516.400
27 jul 202377,6178,3675,7476,4776,47763.000
26 jul 202376,6078,1276,4278,0978,09526.500
25 jul 202376,8277,5476,4576,6076,60531.400
24 jul 202378,0078,1376,4177,2277,22463.500
21 jul 202379,1679,1677,6877,9277,92375.700
20 jul 202378,7879,2377,8078,3478,34734.200
19 jul 202380,3080,5878,4279,1279,12679.800
18 jul 202379,5080,4978,9479,9179,91562.400
17 jul 202378,4579,4978,0078,7378,73459.500
14 jul 202378,2379,6077,6878,7578,75562.800
13 jul 202379,2480,3978,1478,1778,17507.800
12 jul 202379,0079,1776,9578,8978,89685.300
11 jul 202377,0178,7277,0178,2278,22890.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...