Italia markets open in 5 hours 2 minutes

Chipotle Mexican Grill, Inc. (0HXW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
3.121,88-60,42 (-1,90%)
Alla chiusura: 06:25PM BST
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20243.177,043.177,043.114,253.121,883.121,8856
30 apr 20243.176,663.217,393.153,333.161,523.161,5220
29 apr 20243.210,013.235,003.174,603.209,433.209,43254
26 apr 20243.130,003.188,933.120,813.185,903.185,90164
25 apr 20243.023,423.138,002.957,233.134,223.134,22213
24 apr 20242.944,852.959,362.919,612.942,452.942,45472
23 apr 20242.927,332.927,332.899,102.915,122.915,1225
22 apr 20242.889,312.900,002.869,482.895,772.895,7763
19 apr 20242.896,592.922,012.864,722.870,242.870,24167
18 apr 20242.902,962.936,662.898,282.909,902.909,902.479
17 apr 20242.958,732.962,952.890,252.899,342.899,34133
16 apr 20242.922,332.945,802.919,662.927,142.927,141.529
15 apr 20242.962,332.994,802.932,182.932,182.932,1873
12 apr 20243.002,123.002,122.943,912.965,302.965,3078
11 apr 20242.971,062.996,192.966,002.995,382.995,3845
10 apr 20242.901,002.945,892.885,112.945,892.945,8959
09 apr 20242.967,502.968,802.881,452.914,912.914,9148
08 apr 20242.915,002.930,542.902,512.924,702.924,7088
05 apr 20242.882,262.904,772.876,942.893,152.893,1565
04 apr 20242.900,002.920,442.899,552.899,552.899,55101
03 apr 20242.904,832.904,832.881,952.888,522.888,5240
02 apr 20242.880,002.893,512.850,002.884,842.884,8444
28 mar 20242.963,702.963,702.908,002.918,392.918,3947
27 mar 20242.969,362.987,502.903,032.910,452.910,4570
26 mar 20242.920,002.976,682.917,952.951,282.951,2896
25 mar 20242.885,002.911,702.867,162.903,962.903,96222
22 mar 20242.920,512.922,602.885,962.890,002.890,0059
21 mar 20242.955,992.955,992.890,842.920,922.920,92204
20 mar 20242.925,973.019,962.880,272.897,732.897,73391
19 mar 20242.762,862.798,532.756,002.790,932.790,9314
18 mar 20242.687,882.807,992.687,882.788,232.788,23332
15 mar 20242.721,362.769,252.714,992.728,182.728,18103
14 mar 20242.746,862.770,162.729,012.755,642.755,64111
13 mar 20242.680,002.737,672.680,002.710,002.710,0051
12 mar 20242.645,582.735,002.645,582.703,492.703,4957
11 mar 20242.670,592.697,612.608,032.674,202.674,2056
08 mar 20242.705,782.705,782.676,002.695,422.695,42696
07 mar 20242.690,252.710,052.680,952.687,652.687,6539
06 mar 20242.723,482.732,062.673,582.683,692.683,6976
05 mar 20242.741,782.741,782.685,372.712,622.712,6263
04 mar 20242.700,002.710,432.677,612.710,432.710,4320
01 mar 20242.712,012.712,012.680,802.687,532.687,5329
29 feb 20242.676,352.700,602.673,752.693,492.693,4933
28 feb 20242.650,202.669,002.634,162.662,232.662,237
27 feb 20242.660,002.670,002.628,532.628,532.628,5326
26 feb 20242.653,652.675,802.646,042.646,042.646,04108
23 feb 20242.650,002.655,462.632,042.648,282.648,2855
22 feb 20242.608,202.619,422.592,312.613,142.613,1488
21 feb 20242.553,392.587,912.553,262.566,782.566,7834
20 feb 20242.600,052.612,452.575,852.579,382.579,3880
19 feb 2024------
16 feb 20242.618,002.630,942.608,292.614,002.614,0051
15 feb 20242.644,352.644,352.601,832.610,272.610,2738
14 feb 20242.630,002.630,002.595,192.605,772.605,7784
13 feb 20242.590,002.640,472.581,112.607,852.607,8557
12 feb 20242.635,002.670,002.588,662.603,302.603,30524
09 feb 20242.627,382.660,602.623,242.623,242.623,24155
08 feb 20242.689,002.689,782.628,382.633,772.633,77104
07 feb 20242.553,002.716,342.509,382.695,302.695,30694
06 feb 20242.468,332.497,312.467,682.472,002.472,0085
05 feb 20242.506,962.514,002.462,182.485,652.485,6592
02 feb 20242.460,002.486,732.427,402.486,732.486,7378
01 feb 20242.408,772.429,792.403,612.422,692.422,692.741
31 gen 20242.429,382.439,002.397,682.425,002.425,0036
30 gen 20242.405,782.420,002.391,242.409,112.409,1110
29 gen 20242.342,422.383,772.328,562.381,152.381,15132
26 gen 20242.325,992.328,692.310,002.321,382.321,3825
25 gen 20242.333,902.348,652.309,692.311,892.311,89310
24 gen 20242.341,472.343,302.327,622.332,152.332,1544
23 gen 20242.318,012.327,052.302,592.321,212.321,218
22 gen 20242.344,662.360,002.316,142.336,912.336,9138
19 gen 20242.342,002.346,272.323,252.345,472.345,4745
18 gen 20242.322,672.328,452.303,082.310,472.310,4721
17 gen 20242.304,872.310,002.280,912.301,182.301,1812
16 gen 20242.267,082.304,462.267,082.289,572.289,5757
15 gen 2024------
12 gen 20242.286,002.286,002.265,252.276,802.276,8025
11 gen 20242.252,792.261,982.229,862.250,002.250,0016
10 gen 20242.232,002.257,422.218,892.249,942.249,94469
09 gen 20242.231,552.245,612.217,682.242,462.242,465
08 gen 20242.209,002.220,082.209,002.219,192.219,193
05 gen 20242.220,472.230,002.210,432.227,982.227,98491
04 gen 20242.233,652.237,272.229,522.231,252.231,251.029
03 gen 20242.249,922.250,002.217,682.239,722.239,7227
02 gen 20242.278,432.288,102.244,472.248,882.248,8837
29 dic 20232.279,002.290,902.272,392.282,192.282,199
28 dic 20232.297,422.307,492.287,402.288,172.288,1720
27 dic 20232.324,742.324,742.321,152.321,152.321,156
22 dic 20232.287,682.314,932.287,682.309,392.309,394
21 dic 20232.297,682.323,352.297,682.307,422.307,4212
20 dic 20232.317,302.350,002.317,302.335,002.335,005
19 dic 20232.298,522.347,002.298,522.324,102.324,1051
18 dic 20232.270,002.298,752.270,002.296,902.296,90108
15 dic 20232.274,722.290,472.264,412.273,652.273,65173
14 dic 20232.334,282.350,152.268,682.281,852.281,8575
13 dic 20232.322,252.347,002.320,692.326,562.326,5621
12 dic 20232.305,002.312,572.293,302.310,872.310,8720
11 dic 20232.251,702.296,182.245,002.295,182.295,18175
08 dic 20232.230,002.230,452.210,512.227,432.227,4317
07 dic 20232.218,672.221,122.205,042.213,442.213,4423
*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...