Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMG.US
3213.43+67.55(+2.15%)(czas lokalny: 17.05.2024 16:01)Chipotle Mexican Grill
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 3148.52 | 3217.29 | 3139.78 | 3213.43 | 264 069 | 0 |
16.05.2024 | 3173.31 | 3181.18 | 3138.49 | 3145.88 | 194 222 | 0 |
15.05.2024 | 3170.72 | 3190.46 | 3160.76 | 3168.30 | 197 764 | 0 |
14.05.2024 | 3183.00 | 3201.17 | 3171.42 | 3176.67 | 153 591 | 0 |
13.05.2024 | 3239.00 | 3255.25 | 3187.46 | 3195.40 | 167 697 | 0 |
10.05.2024 | 3244.01 | 3264.24 | 3217.56 | 3239.23 | 163 165 | 0 |
09.05.2024 | 3183.00 | 3232.97 | 3168.85 | 3232.97 | 242 870 | 0 |
08.05.2024 | 3204.00 | 3217.68 | 3181.03 | 3183.25 | 205 811 | 0 |
07.05.2024 | 3205.75 | 3211.76 | 3174.89 | 3193.68 | 219 794 | 0 |
06.05.2024 | 3159.54 | 3202.86 | 3166.64 | 3199.10 | 192 720 | 0 |
03.05.2024 | 3159.28 | 3176.40 | 3146.22 | 3155.38 | 246 917 | 0 |
02.05.2024 | 3154.51 | 3167.89 | 3118.33 | 3141.99 | 178 774 | 0 |
01.05.2024 | 3153.00 | 3157.60 | 3112.78 | 3138.66 | 236 235 | 0 |
30.04.2024 | 3199.51 | 3214.08 | 3152.00 | 3159.60 | 332 209 | 0 |
29.04.2024 | 3216.35 | 3241.42 | 3170.75 | 3209.47 | 245 418 | 0 |
26.04.2024 | 3120.37 | 3199.99 | 3120.47 | 3186.97 | 334 953 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus