Italia markets open in 1 hour 34 minutes

Shake Shack Inc. (0L5R.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
107,19-2,87 (-2,61%)
Alla chiusura: 05:49PM BST
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024105,80107,58104,88107,19107,19248
03 mag 2024108,14109,15107,15108,21108,21404
02 mag 2024107,07107,95102,56106,33106,33216
01 mag 2024104,98104,98102,76103,71103,7118
30 apr 2024104,28105,54102,36105,54105,54121
29 apr 2024103,69106,12103,69104,90104,9012
26 apr 2024102,58105,03102,08105,03105,0384
25 apr 2024100,32101,6799,32101,67101,67982
24 apr 202499,99100,8999,69100,30100,30251
23 apr 202495,0099,6395,0099,6399,6384
22 apr 202494,6495,6392,9393,9293,9228
19 apr 202495,3296,0194,2295,8595,8526
18 apr 202495,8596,7295,2796,7296,72165
17 apr 202497,8097,8093,5693,5693,5657
16 apr 202495,1596,0094,7196,0096,0051
15 apr 202498,7498,7497,1297,1297,125
12 apr 202499,40100,4997,3497,3497,34138
11 apr 202499,5299,5298,8998,8998,893
10 apr 202495,0398,5594,7798,5498,5445
09 apr 2024101,81101,8198,5399,3099,30149
08 apr 2024102,63103,17102,17102,48102,4814
05 apr 2024100,10101,39100,10101,34101,3446
04 apr 2024103,45104,03101,93101,93101,93476
03 apr 2024103,77103,77102,71102,71102,71222
02 apr 2024103,67103,92103,17103,29103,29285
28 mar 2024104,87107,92104,19104,98104,98216
27 mar 2024103,49104,57102,04104,23104,23128
26 mar 2024103,53104,98103,25104,34104,34223
25 mar 2024107,97109,28102,99103,60103,601.338
22 mar 2024109,86110,66109,19109,69109,69224
21 mar 2024104,21110,13103,96108,92108,921.525
20 mar 2024106,03107,79104,95107,79107,79242
19 mar 2024105,00105,00102,53104,96104,96333
18 mar 2024104,50106,70103,76105,26105,263.047
15 mar 2024103,69103,69101,22103,24103,24217
14 mar 2024102,37104,86102,37102,61102,61471
13 mar 2024102,68104,14101,67104,14104,1426
12 mar 2024100,49103,2299,89103,22103,2223
11 mar 2024103,46103,5599,5099,8599,85136
08 mar 2024105,16106,19103,38104,06104,061.059
07 mar 2024106,73106,73103,19105,51105,5138
06 mar 2024101,12101,7599,59101,32101,32516
05 mar 2024102,51103,76100,41100,82100,82241
04 mar 2024108,19108,19105,07105,07105,07375
01 mar 2024106,21106,89105,59106,30106,30163
29 feb 2024104,54106,30103,79106,30106,30338
28 feb 2024101,66103,22101,19103,19103,19711
27 feb 2024101,10102,29100,21101,78101,78604
26 feb 202498,70102,7398,70101,51101,511.176
23 feb 202497,38100,5497,3899,6599,651.442
22 feb 202496,3697,5496,1497,5497,54217
21 feb 202496,3897,0994,7394,8694,86541
20 feb 202497,5098,8996,1497,6797,67826
19 feb 2024------
16 feb 202499,0099,7095,8899,3199,311.473
15 feb 202494,5098,5988,5096,2596,258.249
14 feb 202478,8478,8476,4976,9276,9236
13 feb 202476,3578,5676,3577,5277,52279
12 feb 202480,0581,7479,6081,2581,25594
09 feb 202479,1380,7878,0680,7080,7097
08 feb 202476,6978,3176,2178,3178,31137
07 feb 202474,3877,2074,3876,3776,37141
06 feb 202475,0375,5674,4174,6774,6728
05 feb 202475,1877,0774,0374,6074,60109
02 feb 202478,2778,2776,8077,4477,4417
01 feb 202476,7377,6276,3477,6277,6270
31 gen 202476,7678,3276,6176,6176,6123
30 gen 202478,7078,7075,8175,8175,8187
29 gen 202474,5077,5173,6677,3877,38227
26 gen 202473,7474,1373,1273,7873,7825
25 gen 202471,2772,2071,2772,0772,074
24 gen 2024------
23 gen 2024------
22 gen 202468,6769,7368,0069,0269,0250
19 gen 202468,3568,3567,0167,2767,27678
18 gen 202467,2567,2566,3966,4766,4749
17 gen 202464,8064,8064,8064,8064,8013
16 gen 202466,2866,2865,6265,8065,8026
15 gen 2024------
12 gen 202468,0368,0366,4066,4066,4029
11 gen 202467,9167,9166,8567,4567,4589
10 gen 202469,4469,6669,4469,6669,66-
09 gen 202470,6270,6269,8670,6270,6271
08 gen 2024------
05 gen 202469,6269,6269,6269,6269,6241
04 gen 202470,0970,1270,0870,1070,10432
03 gen 202472,9272,9269,0069,0069,00366
02 gen 202472,9573,1572,0272,0272,02945
29 dic 202375,1175,2574,4274,6674,6674
28 dic 202375,1975,9675,1975,6675,6648
27 dic 202375,8275,8275,8275,8275,8219
22 dic 202371,2474,2471,2474,1074,104
21 dic 202373,9973,9972,2872,3772,37114
20 dic 202372,8474,5472,1174,4374,43456
19 dic 202372,6773,0771,7872,2172,2117
18 dic 202373,0073,4871,8772,5472,5485
15 dic 202373,0573,5071,8171,9471,94142
14 dic 202370,7972,5969,7572,4572,45526
13 dic 202367,9267,9266,4166,9766,9722
12 dic 202367,2268,2466,6768,0868,08153
*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...