Italia markets close in 2 hours 19 minutes

The Cheesecake Factory Incorporated (CAKE)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
36,06+2,09 (+6,15%)
Alla chiusura: 04:00PM EDT
36,96 +0,90 (+2,51%)
Preborsa: 08:56AM EDT
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202436,5037,8935,4936,0636,063.336.600
08 mag 202433,8234,2633,7433,9733,971.507.800
07 mag 202434,5534,8033,8834,0234,021.108.300
06 mag 202434,0234,9233,9434,6334,631.312.300
03 mag 202434,1334,7033,4833,6733,67942.400
02 mag 202434,2034,3933,4433,4733,47522.500
01 mag 202434,3434,5233,6833,8233,82678.200
30 apr 202434,4734,9534,2834,5234,52694.100
29 apr 202435,4235,6734,5934,7534,75600.200
26 apr 202434,8735,4734,8335,3535,35721.100
25 apr 202435,0335,3134,7734,8834,881.078.800
24 apr 202435,2435,5334,9635,3035,30852.800
23 apr 202434,6435,6334,6035,4835,48757.200
22 apr 202434,1134,3633,7934,3134,31708.400
19 apr 202433,6034,1133,6034,0034,00571.300
18 apr 202433,7234,1733,4233,8133,81555.800
17 apr 202434,4634,6033,2033,4833,48691.300
16 apr 202433,6034,2933,0834,2334,231.020.300
15 apr 202433,4234,0233,3933,6233,62605.300
12 apr 202433,8034,1933,0533,4533,45940.500
11 apr 202434,5734,5733,5133,8433,84765.500
10 apr 202434,2534,5233,5334,4434,441.046.600
09 apr 202434,5534,7234,2434,4234,42688.400
08 apr 202434,2434,9434,2434,5034,50812.200
05 apr 202434,6935,0334,1234,2934,291.080.800
04 apr 202437,2437,4234,8334,8934,891.171.700
03 apr 202436,9737,6536,7737,0637,061.183.200
02 apr 202436,4737,0836,1436,9336,931.174.600
01 apr 202436,6136,9736,3436,6036,60746.600
28 mar 202436,4836,6136,1136,1536,15578.100
27 mar 202434,9436,4134,8836,3736,37740.400
26 mar 202434,5134,9534,4734,5834,58744.600
25 mar 202434,8635,2334,3934,4534,45820.300
22 mar 202435,4435,4434,6134,6834,68977.600
21 mar 202435,7035,9835,0535,2235,221.018.200
20 mar 202436,0236,7335,9236,4736,47589.000
19 mar 202435,5636,1635,2736,1436,14590.100
18 mar 202435,6035,8635,3135,6535,65698.900
15 mar 202435,7236,2835,6535,7635,76958.400
14 mar 202436,5036,6035,6935,9635,96413.800
13 mar 202436,1637,2636,1536,6636,66631.200
12 mar 202436,3036,6535,9736,1636,16619.800
11 mar 202436,6136,6535,6036,3136,31720.800
08 mar 202436,8937,5036,6036,9136,911.128.100
07 mar 202437,0137,0736,3836,7136,71531.200
06 mar 202435,9037,0035,5736,9736,971.021.200
05 mar 202434,7536,1034,6535,8535,85816.300
05 mar 20240.27 Dividendo
04 mar 202435,3736,2435,0535,2034,93857.900
01 mar 202435,5135,7534,8935,4135,14682.900
29 feb 202435,5835,9534,9135,3835,11771.800
28 feb 202435,1335,7835,1035,2234,95522.900
27 feb 202435,9336,1535,1135,4835,21801.300
26 feb 202435,8736,3635,6535,6635,39736.700
23 feb 202435,3335,8834,9435,8535,581.185.100
22 feb 202435,1236,2734,4235,3335,061.904.400
21 feb 202434,5435,0933,9234,2333,971.483.200
20 feb 202434,8035,3734,6234,7634,491.190.100
16 feb 202434,6935,6134,2934,9334,66894.700
15 feb 202433,8434,9933,8434,9134,64970.200
14 feb 202434,5434,5433,6133,8033,54585.600
13 feb 202434,4034,6633,7934,1833,92717.700
12 feb 202435,2035,8035,1035,1734,90648.000
09 feb 202435,6235,6234,6735,1134,84679.400
08 feb 202434,4435,7534,1935,6435,371.032.300
07 feb 202434,2934,4533,7234,2033,94703.400
06 feb 202434,3234,8733,9234,0933,83828.700
05 feb 202434,9135,1034,1334,1933,93838.700
02 feb 202435,2435,7334,6835,4235,15571.300
01 feb 202434,5535,7734,5535,7435,47821.000
31 gen 202434,6435,3134,3134,3734,11995.200
30 gen 202434,5034,8034,2034,5534,28594.300
29 gen 202433,6434,8733,5934,8534,58664.000
26 gen 202433,9533,9733,4133,5633,30667.900
25 gen 202433,8033,8633,1233,6233,36509.300
24 gen 202434,1634,1633,2633,3633,10563.700
23 gen 202433,4634,2333,4633,7533,49975.300
22 gen 202433,1334,1632,7634,0633,801.006.200
19 gen 202432,8132,8232,3032,7032,45587.500
18 gen 202432,3932,6631,8732,6632,41654.600
17 gen 202431,5632,1731,2432,1431,89802.700
16 gen 202432,0332,2831,3832,1131,861.111.000
12 gen 202433,2233,3132,2932,3932,141.214.100
11 gen 202434,2534,3132,8833,0832,83698.400
10 gen 202434,2134,4433,9034,2333,97553.100
09 gen 202433,9134,3533,8934,0933,83510.800
08 gen 202433,4834,5033,4834,3834,12658.900
05 gen 202433,1034,2333,1033,4333,171.058.900
04 gen 202433,1733,7232,6533,4333,17750.000
03 gen 202434,3234,3233,1433,1932,94871.100
02 gen 202435,0135,4234,2234,3634,101.096.000
29 dic 202335,2435,4934,7335,0134,74736.000
28 dic 202335,8936,1835,2735,3235,05778.700
27 dic 202335,9936,2735,7436,1535,87608.800
26 dic 202335,8036,0535,5235,9235,64951.500
22 dic 202335,5335,8035,2435,7335,46627.400
21 dic 202335,9836,4235,0435,5035,23853.200
20 dic 202335,1835,9334,6934,7034,43801.200
19 dic 202334,5535,1934,5335,1934,92828.200
18 dic 202334,1334,6633,5334,1333,87590.600
*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...