Mercados españoles cerrados

Wingstop Inc. (WING)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
377,93-5,67 (-1,48%)
Al cierre: 04:00PM EDT
377,00 -0,93 (-0,25%)
Después del cierre: 06:35PM EDT
Intervalo de fechas:
13 jul 2023 - 13 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024383,50390,00377,50377,93377,93380.100
11 jul 2024380,86390,72377,29383,60383,60382.400
10 jul 2024394,44396,34379,17382,61382,61532.900
09 jul 2024408,36413,21393,29395,05395,05420.400
08 jul 2024421,99424,14406,41406,51406,51408.700
05 jul 2024418,76420,23415,43418,72418,72299.200
03 jul 2024420,17422,66416,79418,49418,49127.100
02 jul 2024423,03427,50417,11420,78420,78189.400
01 jul 2024426,51427,00413,01424,64424,64358.800
28 jun 2024427,72431,03419,73422,66422,66435.300
27 jun 2024423,00427,51420,18426,22426,22339.200
26 jun 2024420,61423,30416,72422,64422,64407.800
25 jun 2024415,43421,91411,61419,16419,16299.900
24 jun 2024414,15414,15406,45411,03411,03326.900
21 jun 2024408,69414,84401,42414,76414,76492.900
20 jun 2024429,34430,20407,00408,69408,69447.800
18 jun 2024417,00429,22413,78428,85428,85439.200
17 jun 2024402,22417,47399,15417,38417,38372.600
14 jun 2024404,71405,46396,42398,79398,79278.100
13 jun 2024412,16414,99403,00406,80406,80273.300
12 jun 2024400,68412,26396,23410,99410,99420.800
11 jun 2024394,85398,99388,20397,15397,15344.700
10 jun 2024380,09396,44377,24395,63395,63419.200
07 jun 2024386,28389,47379,00383,79383,79305.200
06 jun 2024402,44406,66382,29385,84385,84505.400
05 jun 2024381,44410,95378,73402,44402,441.087.800
04 jun 2024375,88378,58367,91378,53378,53284.700
03 jun 2024369,19377,39363,07376,62376,62458.100
31 may 2024389,79389,79362,03368,65368,65674.600
30 may 2024386,99387,72382,05385,97385,97251.700
29 may 2024383,59390,73381,13387,02387,02314.900
28 may 2024386,29394,25378,80389,60389,60564.000
24 may 2024383,18386,80380,65383,89383,89293.100
23 may 2024381,03383,39376,90381,12381,12278.400
22 may 2024381,90381,90373,82378,54378,54361.400
21 may 2024382,12384,65380,02380,34380,34389.100
20 may 2024387,09389,95381,58382,84382,84279.600
17 may 2024389,32390,03385,09386,28386,28269.000
16 may 2024388,29394,83388,12388,97388,97300.100
16 may 20240.22 Dividendo
15 may 2024387,73391,96386,11389,18388,96320.400
14 may 2024377,00390,59376,20387,24387,02448.600
13 may 2024390,91390,91375,78377,42377,21538.800
10 may 2024398,80400,99387,45390,02389,80321.000
09 may 2024394,40397,99388,76397,79397,57208.000
08 may 2024394,95400,96391,88393,96393,74257.800
07 may 2024394,95399,48391,77397,84397,62416.600
06 may 2024391,69400,74391,30395,84395,62571.700
03 may 2024386,53391,10381,10388,55388,33510.600
02 may 2024387,99390,67379,29381,54381,32665.600
01 may 2024390,88396,00360,33383,98383,761.173.500
30 abr 2024383,95391,00382,17384,79384,57977.300
29 abr 2024385,00392,48381,00384,82384,60718.800
26 abr 2024369,00383,98369,00382,56382,34510.500
25 abr 2024360,79378,93354,53369,90369,69619.900
24 abr 2024364,75367,44360,54362,74362,53271.300
23 abr 2024359,44365,99355,00364,73364,52510.400
22 abr 2024350,00359,65348,17354,75354,55539.300
19 abr 2024357,06360,01342,65347,37347,17625.300
18 abr 2024362,13365,86355,41356,40356,20299.500
17 abr 2024373,99376,15354,00359,57359,37455.500
16 abr 2024357,79370,83356,03370,67370,46474.400
15 abr 2024367,34372,19358,27358,85358,65271.900
12 abr 2024366,66367,55360,54365,15364,94221.600
11 abr 2024361,32368,55359,01366,95366,74329.100
10 abr 2024350,49365,00344,26360,05359,85560.500
09 abr 2024362,79363,00343,42354,32354,12577.200
08 abr 2024350,15363,70348,50363,32363,11365.300
05 abr 2024353,80358,67348,23350,43350,23489.300
04 abr 2024371,42379,00350,68350,90350,70588.200
03 abr 2024363,82373,97360,77370,41370,20615.700
02 abr 2024360,34361,96353,51359,88359,68345.600
01 abr 2024366,04370,78365,19367,80367,59332.300
28 mar 2024366,99370,38362,32366,40366,19363.100
27 mar 2024371,83373,11356,64365,88365,67383.100
26 mar 2024362,62368,93361,35368,00367,79378.300
25 mar 2024357,50369,76357,50361,23361,03634.000
22 mar 2024348,61358,00342,95356,30356,10504.100
21 mar 2024347,01353,79343,93348,01347,81390.400
20 mar 2024339,98348,36338,44348,23348,03535.100
19 mar 2024337,11341,28324,99340,49340,30583.400
18 mar 2024348,53350,00334,26339,55339,36491.100
15 mar 2024346,70350,00340,59347,65347,45881.500
14 mar 2024346,87351,65345,33350,19349,99501.800
13 mar 2024349,13350,56343,75344,26344,07401.500
12 mar 2024336,76353,01334,78349,57349,37720.700
11 mar 2024351,00351,00331,84334,22334,03973.500
08 mar 2024372,33374,43353,37353,99353,79676.900
07 mar 2024370,76372,39365,33370,76370,55278.100
07 mar 20240.22 Dividendo
06 mar 2024367,61370,81359,05369,39368,96345.500
05 mar 2024364,62366,82356,03364,94364,52421.200
04 mar 2024368,83375,32363,01366,51366,08499.900
01 mar 2024353,91366,40352,79366,28365,85662.500
29 feb 2024348,15352,12345,17351,05350,64458.900
28 feb 2024336,99347,15336,99346,52346,12421.400
27 feb 2024351,88352,77336,08339,01338,62835.900
26 feb 2024340,05350,88340,00349,46349,05632.200
23 feb 2024333,79341,78332,83338,83338,44578.500
22 feb 2024318,56343,29317,24334,05333,661.060.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...