Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMG.US
3186.97+75.00(+2.41%)(czas lokalny: 26.04.2024 16:00)Chipotle Mexican Grill
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
25.04.2024 | 3028.71 | 3146.01 | 2952.23 | 3111.97 | 685 203 | 0 |
24.04.2024 | 2937.90 | 2959.99 | 2916.58 | 2926.76 | 349 740 | 0 |
23.04.2024 | 2922.06 | 2930.00 | 2892.14 | 2915.00 | 195 928 | 0 |
22.04.2024 | 2897.75 | 2912.52 | 2867.02 | 2884.25 | 245 779 | 0 |
19.04.2024 | 2913.84 | 2910.17 | 2845.84 | 2869.11 | 440 794 | 0 |
18.04.2024 | 2908.58 | 2940.84 | 2897.67 | 2907.97 | 212 962 | 0 |
17.04.2024 | 2954.95 | 2952.60 | 2893.00 | 2902.96 | 177 006 | 0 |
16.04.2024 | 2932.85 | 2947.61 | 2920.32 | 2942.33 | 160 105 | 0 |
15.04.2024 | 2978.09 | 2986.75 | 2929.77 | 2936.63 | 198 271 | 0 |
12.04.2024 | 2991.73 | 2993.05 | 2941.47 | 2957.60 | 254 344 | 0 |
11.04.2024 | 2981.20 | 3001.04 | 2966.05 | 2990.69 | 271 131 | 0 |
10.04.2024 | 2913.00 | 2972.37 | 2901.23 | 2965.69 | 283 456 | 0 |
09.04.2024 | 2959.00 | 2965.10 | 2879.00 | 2926.96 | 222 240 | 0 |
08.04.2024 | 2904.09 | 2937.52 | 2905.58 | 2931.53 | 218 427 | 0 |
05.04.2024 | 2878.30 | 2905.73 | 2874.05 | 2905.42 | 203 361 | 0 |
04.04.2024 | 2909.69 | 2920.25 | 2853.62 | 2856.03 | 232 317 | 0 |
03.04.2024 | 2895.04 | 2907.35 | 2872.34 | 2895.58 | 216 226 | 0 |
02.04.2024 | 2873.95 | 2904.82 | 2849.56 | 2901.94 | 220 950 | 0 |
01.04.2024 | 2919.17 | 2920.99 | 2863.19 | 2877.00 | 238 070 | 0 |
28.03.2024 | 2945.00 | 2906.77 | 2906.77 | 2906.77 | 292 733 | 0 |
27.03.2024 | 2976.00 | 2993.99 | 2901.69 | 2923.46 | 260 247 | 0 |
26.03.2024 | 2923.42 | 2979.45 | 2915.00 | 2955.53 | 331 657 | 0 |
25.03.2024 | 2889.00 | 2913.81 | 2871.49 | 2903.44 | 279 078 | 0 |
22.03.2024 | 2922.24 | 2916.27 | 2882.01 | 2882.04 | 220 093 | 0 |
21.03.2024 | 2952.80 | 2953.65 | 2890.01 | 2904.98 | 311 526 | 0 |
20.03.2024 | 2928.13 | 3023.98 | 2880.30 | 2895.00 | 999 570 | 0 |
19.03.2024 | 2780.00 | 2798.33 | 2753.60 | 2797.56 | 149 561 | 0 |
18.03.2024 | 2768.07 | 2813.99 | 2763.57 | 2773.53 | 187 633 | 0 |
15.03.2024 | 2727.63 | 2765.63 | 2714.17 | 2756.39 | 234 630 | 0 |
14.03.2024 | 2766.56 | 2775.66 | 2719.37 | 2748.52 | 209 906 | 0 |
13.03.2024 | 2720.67 | 2738.13 | 2697.83 | 2722.69 | 187 552 | 0 |
12.03.2024 | 2677.46 | 2727.61 | 2669.88 | 2719.82 | 199 634 | 0 |
11.03.2024 | 2670.00 | 2697.93 | 2613.46 | 2662.59 | 198 963 | 0 |
08.03.2024 | 2681.54 | 2706.39 | 2674.45 | 2686.12 | 119 100 | 0 |
07.03.2024 | 2710.00 | 2712.45 | 2678.01 | 2690.22 | 124 094 | 0 |
06.03.2024 | 2724.28 | 2727.93 | 2671.43 | 2690.14 | 153 346 | 0 |
05.03.2024 | 2712.91 | 2733.74 | 2693.82 | 2711.33 | 184 015 | 0 |
04.03.2024 | 2688.80 | 2731.89 | 2678.86 | 2720.30 | 204 168 | 0 |
01.03.2024 | 2699.45 | 2704.99 | 2679.95 | 2688.78 | 164 653 | 0 |
29.02.2024 | 2681.00 | 2703.49 | 2673.49 | 2688.77 | 197 405 | 0 |
28.02.2024 | 2634.11 | 2674.86 | 2634.11 | 2671.72 | 125 798 | 0 |
27.02.2024 | 2663.00 | 2664.28 | 2625.06 | 2645.24 | 129 422 | 0 |
26.02.2024 | 2665.00 | 2672.67 | 2643.93 | 2660.45 | 131 682 | 0 |
23.02.2024 | 2644.64 | 2657.73 | 2627.70 | 2646.72 | 156 407 | 0 |
22.02.2024 | 2603.90 | 2636.94 | 2593.67 | 2627.37 | 204 084 | 0 |
21.02.2024 | 2570.50 | 2578.99 | 2550.02 | 2569.48 | 139 438 | 0 |
20.02.2024 | 2595.49 | 2612.16 | 2569.00 | 2580.20 | 195 236 | 0 |
16.02.2024 | 2620.00 | 2598.43 | 2598.43 | 2598.43 | 138 362 | 0 |
15.02.2024 | 2616.47 | 2626.72 | 2602.35 | 2618.00 | 153 509 | 0 |
14.02.2024 | 2614.53 | 2632.55 | 2592.60 | 2620.19 | 135 719 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus