Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CMG.US
57.74+1.13(+2.00%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 56.91 | 57.92 | 56.23 | 57.74 | 14 369 633 | 0 |
15.07.2024 | 57.62 | 57.80 | 56.48 | 56.61 | 14 966 813 | 0 |
12.07.2024 | 57.81 | 58.67 | 57.43 | 57.67 | 13 953 963 | 0 |
11.07.2024 | 57.98 | 58.50 | 57.37 | 57.55 | 13 265 248 | 0 |
10.07.2024 | 57.48 | 58.63 | 56.82 | 58.30 | 20 236 280 | 0 |
09.07.2024 | 59.63 | 60.16 | 57.35 | 57.48 | 24 958 976 | 0 |
08.07.2024 | 62.35 | 62.66 | 59.04 | 59.51 | 24 360 340 | 0 |
05.07.2024 | 61.51 | 62.95 | 61.20 | 62.75 | 11 854 337 | 0 |
03.07.2024 | 61.11 | 62.81 | 60.84 | 61.58 | 12 651 785 | 0 |
02.07.2024 | 61.63 | 62.32 | 60.46 | 61.40 | 16 200 364 | 0 |
01.07.2024 | 62.50 | 62.78 | 60.25 | 61.81 | 19 573 488 | 0 |
28.06.2024 | 62.30 | 63.77 | 61.57 | 62.65 | 20 462 524 | 0 |
27.06.2024 | 65.79 | 65.89 | 61.84 | 62.41 | 26 730 976 | 0 |
26.06.2024 | 65.70 | 66.31 | 62.75 | 65.86 | 26 983 812 | 0 |
25.06.2024 | 3216.30 | 3289.77 | 3214.00 | 3283.04 | 472 831 | 0 |
24.06.2024 | 3214.75 | 3224.40 | 3164.21 | 3193.74 | 408 781 | 0 |
21.06.2024 | 3225.20 | 3233.68 | 3192.78 | 3210.49 | 573 069 | 0 |
20.06.2024 | 3445.58 | 3445.58 | 3187.00 | 3214.42 | 844 197 | 0 |
18.06.2024 | 3433.00 | 3427.61 | 3427.61 | 3427.61 | 694 699 | 0 |
17.06.2024 | 3326.62 | 3385.55 | 3295.00 | 3365.46 | 420 978 | 0 |
14.06.2024 | 3269.99 | 3276.27 | 3235.82 | 3271.71 | 249 866 | 0 |
13.06.2024 | 3188.28 | 3293.53 | 3187.56 | 3265.26 | 412 275 | 0 |
12.06.2024 | 3137.51 | 3192.69 | 3123.89 | 3170.76 | 293 545 | 0 |
11.06.2024 | 3116.28 | 3133.33 | 3081.79 | 3130.20 | 189 374 | 0 |
10.06.2024 | 3169.01 | 3176.31 | 3120.79 | 3129.88 | 206 119 | 0 |
07.06.2024 | 3226.67 | 3241.75 | 3163.45 | 3169.02 | 252 055 | 0 |
06.06.2024 | 3172.50 | 3220.95 | 3153.09 | 3211.66 | 254 814 | 0 |
05.06.2024 | 3094.00 | 3161.52 | 3081.88 | 3147.98 | 232 547 | 0 |
04.06.2024 | 3112.83 | 3112.83 | 3062.84 | 3079.04 | 325 324 | 0 |
03.06.2024 | 3130.01 | 3151.95 | 3029.64 | 3076.47 | 329 748 | 0 |
31.05.2024 | 3126.09 | 3129.58 | 3058.78 | 3129.52 | 299 129 | 0 |
30.05.2024 | 3080.73 | 3107.99 | 3055.26 | 3105.84 | 214 595 | 0 |
29.05.2024 | 3140.30 | 3140.47 | 3070.14 | 3072.85 | 321 787 | 0 |
28.05.2024 | 3160.00 | 3168.94 | 3130.00 | 3153.84 | 214 100 | 0 |
24.05.2024 | 3150.00 | 3151.63 | 3151.63 | 3151.63 | 197 012 | 0 |
23.05.2024 | 3160.00 | 3165.74 | 3130.44 | 3138.28 | 206 540 | 0 |
22.05.2024 | 3176.20 | 3184.71 | 3140.23 | 3153.38 | 180 737 | 0 |
21.05.2024 | 3190.00 | 3195.78 | 3166.91 | 3172.80 | 178 658 | 0 |
20.05.2024 | 3221.03 | 3242.66 | 3174.01 | 3176.39 | 235 898 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus