Italia markets closed

Chipotle Mexican Grill, Inc. (C9F.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2.946,50-51,00 (-1,70%)
Alla chiusura: 01:31PM CEST
Periodo di tempo:
21 mag 2023 - 21 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20242.892,002.946,502.892,002.946,502.946,503
20 mag 20242.926,002.997,502.926,002.997,502.997,505
17 mag 20242.880,502.880,502.880,502.880,502.880,50-
16 mag 20242.883,502.943,502.883,502.943,002.943,007
15 mag 20242.950,502.950,502.943,502.943,502.943,504
14 mag 20242.948,502.948,502.948,502.948,502.948,50-
13 mag 20242.994,502.994,502.994,502.994,502.994,50-
10 mag 20243.025,503.027,503.005,503.005,503.005,506
09 mag 20242.930,502.994,002.930,502.994,002.994,002
08 mag 20242.990,503.000,002.990,502.994,002.994,0012
07 mag 20242.961,002.988,502.961,002.988,002.988,003
06 mag 20242.921,502.967,502.921,502.967,502.967,501
03 mag 20242.916,002.959,502.913,002.913,002.913,005
02 mag 20242.956,002.956,002.926,502.926,502.926,502
30 apr 20243.000,003.020,003.000,003.000,003.000,0013
29 apr 20242.966,002.995,002.966,002.995,002.995,004
26 apr 20242.939,503.009,002.921,003.009,003.009,0015
25 apr 20242.795,502.915,002.795,502.915,002.915,006
24 apr 20242.715,002.745,002.715,002.745,002.745,004
23 apr 20242.696,502.696,502.696,502.696,502.696,50-
22 apr 20242.674,002.727,502.674,002.682,002.682,004
19 apr 20242.706,002.738,502.706,002.738,502.738,5011
18 apr 20242.712,002.739,002.712,002.739,002.739,004
17 apr 20242.750,002.801,502.710,002.710,002.710,0014
16 apr 20242.750,002.789,002.750,002.789,002.789,004
15 apr 20242.770,002.783,502.770,002.783,502.783,504
12 apr 20242.782,502.816,502.782,502.816,502.816,502
11 apr 20242.749,002.771,002.749,002.771,002.771,005
10 apr 20242.672,002.672,002.672,002.672,002.672,00-
09 apr 20242.686,002.711,002.644,502.644,502.644,5018
08 apr 20242.666,502.702,502.666,502.702,502.702,505
05 apr 20242.628,002.650,002.628,002.650,002.650,002
04 apr 20242.687,002.687,002.687,002.687,002.687,003
03 apr 20242.663,002.719,002.663,002.719,002.719,004
02 apr 20242.692,502.692,502.692,502.692,502.692,503
28 mar 20242.699,002.733,502.683,002.683,002.683,003
27 mar 20242.707,002.766,002.699,502.699,502.699,5011
26 mar 20242.663,502.743,002.663,502.740,502.740,509
25 mar 20242.689,002.720,002.675,002.697,502.697,5021
22 mar 20242.676,002.687,002.670,002.687,002.687,0017
21 mar 20242.681,502.698,502.656,502.696,502.696,5028
20 mar 20242.713,002.781,502.713,002.725,002.725,0035
19 mar 20242.540,002.540,002.540,002.540,002.540,00-
18 mar 20242.507,502.507,502.507,502.507,502.507,50-
15 mar 20242.519,502.519,502.519,502.519,502.519,50-
14 mar 20242.477,502.477,502.477,502.477,502.477,50-
13 mar 20242.464,502.511,502.464,502.511,502.511,502
12 mar 20242.426,502.480,002.426,502.480,002.480,0015
11 mar 20242.433,502.433,502.433,502.433,502.433,50-
08 mar 20242.444,502.444,502.444,502.444,502.444,50-
07 mar 20242.450,502.450,502.450,502.450,502.450,50-
06 mar 20242.485,002.485,002.485,002.485,002.485,00-
05 mar 20242.476,502.476,502.476,502.476,502.476,50-
04 mar 20242.462,002.462,002.462,002.462,002.462,00-
01 mar 20242.479,502.490,002.470,502.490,002.490,0091
29 feb 20242.452,002.475,002.452,002.467,002.467,003
28 feb 20242.417,002.417,002.417,002.417,002.417,00-
27 feb 20242.438,002.438,002.426,502.426,502.426,50-
26 feb 20242.431,002.455,502.431,002.453,502.453,508
23 feb 20242.405,002.405,002.405,002.405,002.405,00-
22 feb 20242.351,502.351,502.351,502.351,502.351,50-
21 feb 20242.373,502.373,502.373,502.373,502.373,50-
20 feb 20242.398,002.398,002.398,002.398,002.398,00-
19 feb 20242.399,002.425,002.399,002.405,002.405,0032
16 feb 20242.405,502.434,002.405,502.434,002.434,0016
15 feb 20242.435,502.435,502.435,502.435,502.435,50-
14 feb 20242.417,002.446,002.417,002.446,002.446,005
13 feb 20242.396,002.396,002.396,002.396,002.396,00-
12 feb 20242.460,002.460,002.450,002.450,002.450,006
09 feb 20242.418,502.428,002.418,502.428,002.428,0039
08 feb 20242.462,502.503,502.462,502.503,502.503,505
07 feb 20242.365,002.540,002.340,002.540,002.540,0019
06 feb 20242.286,002.329,002.286,002.329,002.329,002
05 feb 20242.321,002.321,002.321,002.321,002.321,005
02 feb 20242.235,002.295,502.235,002.295,502.295,5011
01 feb 20242.223,502.243,002.223,502.243,002.243,008
31 gen 20242.215,502.260,502.215,502.255,002.255,007
30 gen 20242.208,002.229,502.208,002.214,002.214,0015
29 gen 20242.133,002.133,002.133,002.133,002.133,00-
26 gen 20242.118,502.118,502.118,502.118,502.118,50-
25 gen 20242.139,502.165,002.139,502.165,002.165,005
24 gen 20242.128,502.130,502.128,502.130,502.130,5011
23 gen 20242.109,502.109,502.109,502.109,502.109,50-
22 gen 20242.130,002.140,002.130,002.140,002.140,0014
19 gen 20242.125,502.125,502.125,502.125,502.125,50-
18 gen 20242.108,502.108,502.108,502.108,502.108,50-
17 gen 20242.079,002.079,002.079,002.079,002.079,00-
16 gen 20242.062,502.062,502.062,502.062,502.062,50-
15 gen 20242.062,502.093,502.062,502.093,502.093,501
12 gen 20242.053,502.053,502.053,502.053,502.053,50-
11 gen 20242.038,002.038,002.038,002.038,002.038,00-
10 gen 20242.031,002.031,002.031,002.031,002.031,00-
09 gen 20242.029,002.029,002.029,002.029,002.029,00-
08 gen 20242.005,002.005,002.005,002.005,002.005,00-
05 gen 20242.011,502.011,502.011,502.011,502.011,50-
04 gen 20242.026,002.026,002.026,002.026,002.026,00-
03 gen 20242.027,502.027,502.027,502.027,502.027,50-
02 gen 20242.094,502.094,502.094,502.094,502.094,502
29 dic 20232.040,002.040,002.040,002.040,002.040,00-
28 dic 20232.066,002.066,002.066,002.066,002.066,00-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...