Mercados españoles cerrados

Shake Shack Inc. (SHAK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,52+0,07 (+0,12%)
Al cierre: 04:00PM EST
57,97 +1,44 (+2,56%)
Después del cierre: 05:21PM EST
Intervalo de fechas:
28 ene 2022 - 28 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202356,1457,7955,8256,5256,52473.000
26 ene 202357,1058,2655,6556,4556,45546.900
25 ene 202354,2656,7553,8456,5156,51732.600
24 ene 202355,2756,5554,7255,2355,23480.300
23 ene 202354,8756,2354,0056,0956,09578.600
20 ene 202355,7956,0554,4554,7554,75792.300
19 ene 202354,0855,1053,0754,9054,90775.700
18 ene 202358,4158,6154,1054,3954,39970.400
17 ene 202354,6357,8154,6257,7957,791.042.000
13 ene 202355,1856,6254,4356,3656,36915.700
12 ene 202354,4355,8453,2655,0955,091.563.100
11 ene 202351,8753,7451,4953,7253,721.448.600
10 ene 202346,8551,3746,2051,0951,092.638.300
09 ene 202347,1348,9946,9148,0848,081.273.500
06 ene 202345,9547,2045,2446,4346,431.060.600
05 ene 202344,1445,6143,3745,4945,49748.400
04 ene 202342,5844,9142,4044,8844,881.047.700
03 ene 202342,5442,7040,9041,6841,68784.000
30 dic 202241,0442,0140,8341,5341,53685.900
29 dic 202242,9943,4941,4641,6041,60822.200
28 dic 202243,0243,7742,3642,5542,55517.700
27 dic 202244,5444,8643,3443,3843,38450.000
23 dic 202244,7045,1944,1544,8944,89329.800
22 dic 202244,8345,1743,8144,9544,95884.000
21 dic 202246,0546,9145,1545,4445,44619.900
20 dic 202246,1948,4146,1946,8046,80604.900
19 dic 202248,2848,4045,9446,4446,44693.500
16 dic 202247,9249,0247,7148,4548,45767.500
15 dic 202248,5948,7147,3748,3648,36568.700
14 dic 202249,4350,4948,8649,3949,39576.500
13 dic 202251,8551,8548,6549,2549,25718.700
12 dic 202247,1249,7747,1249,7549,75755.300
09 dic 202248,6549,0847,1247,1847,18523.800
08 dic 202248,5850,1647,9048,8648,86507.100
07 dic 202248,9549,3448,1548,3148,31530.200
06 dic 202249,7550,4448,3349,2049,20640.500
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...