Italia markets open in 1 hour 4 minutes

Chipotle Mexican Grill Inc (C9F.MU)

Munich - Munich Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
3.010,00+17,00 (+0,57%)
Alla chiusura: 08:02AM CEST
Periodo di tempo:
25 giu 2023 - 25 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20243.010,003.010,003.010,003.010,003.010,001
21 giu 20242.993,002.993,002.993,002.993,002.993,00-
20 giu 20243.227,003.227,003.227,003.227,003.227,00-
19 giu 20243.182,003.240,503.182,003.240,503.240,501
18 giu 20243.135,503.135,503.135,503.135,503.135,50-
17 giu 20243.060,503.060,503.060,503.060,503.060,50-
14 giu 20243.034,503.056,003.034,503.056,003.056,006
13 giu 20242.924,502.924,502.924,502.924,502.924,50-
12 giu 20242.910,002.910,002.910,002.910,002.910,00-
11 giu 20242.897,002.897,002.897,002.897,002.897,00-
10 giu 20242.940,502.940,502.940,502.940,502.940,50-
07 giu 20242.955,502.955,502.955,502.955,502.955,50-
06 giu 20242.887,002.887,002.887,002.887,002.887,00-
05 giu 20242.831,002.831,002.831,002.831,002.831,00-
04 giu 20242.816,002.816,002.816,002.816,002.816,00-
03 giu 20242.888,502.888,502.888,502.888,502.888,50-
31 mag 20242.861,502.861,502.861,502.861,502.861,50-
30 mag 20242.815,502.815,502.815,502.815,502.815,50-
29 mag 20242.889,002.889,002.889,002.889,002.889,00-
28 mag 20242.905,502.905,502.905,502.905,502.905,50-
27 mag 20242.900,502.900,502.900,502.900,502.900,50-
24 mag 20242.900,502.900,502.900,502.900,502.900,50-
23 mag 20242.908,502.908,502.908,502.908,502.908,50-
22 mag 20242.915,502.915,502.915,502.915,502.915,50-
21 mag 20242.917,502.917,502.917,502.917,502.917,50-
20 mag 20242.962,502.962,502.962,502.962,502.962,50-
17 mag 20242.899,502.928,502.899,502.928,502.928,506
16 mag 20242.907,002.907,002.907,002.907,002.907,00-
15 mag 20242.929,002.929,002.929,002.929,002.929,00-
14 mag 20242.963,502.963,502.963,502.963,502.963,50-
13 mag 20243.012,003.012,003.012,003.012,003.012,00-
10 mag 20243.003,503.019,003.003,503.019,003.019,006
09 mag 20242.953,502.953,502.953,502.953,502.953,50-
08 mag 20242.968,502.968,502.968,502.968,502.968,50-
07 mag 20242.964,502.964,502.964,502.964,502.964,50-
06 mag 20242.927,502.927,502.927,502.927,502.927,50-
03 mag 20242.937,502.937,502.937,502.937,502.937,50-
02 mag 20242.923,002.923,002.923,002.923,002.923,00-
30 apr 20242.989,002.989,002.989,002.989,002.989,00-
29 apr 20242.981,002.987,502.981,002.987,502.987,502
26 apr 20242.903,502.903,502.903,502.903,502.903,50-
25 apr 20242.803,502.803,502.803,502.803,502.803,50-
24 apr 20242.722,502.722,502.722,502.722,502.722,50-
23 apr 20242.699,502.699,502.699,502.699,502.699,50-
22 apr 20242.691,002.691,002.691,002.691,002.691,00-
19 apr 20242.707,002.707,002.707,002.707,002.707,00-
18 apr 20242.720,502.720,502.720,502.720,502.720,50-
17 apr 20242.767,002.767,002.767,002.767,002.767,00-
16 apr 20242.755,502.755,502.755,502.755,502.755,50-
15 apr 20242.779,002.779,002.779,002.779,002.779,00-
12 apr 20242.786,502.786,502.786,502.786,502.786,50-
11 apr 20242.753,502.753,502.753,502.753,502.753,50-
10 apr 20242.691,002.691,002.691,002.691,002.691,00-
09 apr 20242.693,002.693,002.693,002.693,002.693,00-
08 apr 20242.667,502.667,502.667,502.667,502.667,50-
05 apr 20242.633,502.633,502.633,502.633,502.633,50-
04 apr 20242.667,502.667,502.667,502.667,502.667,50-
03 apr 20242.681,502.681,502.681,502.681,502.681,50-
02 apr 20242.672,502.672,502.672,502.672,502.672,50-
28 mar 20242.703,002.703,002.703,002.703,002.703,00-
27 mar 20242.727,502.727,502.727,502.727,502.727,50-
26 mar 20242.675,502.675,502.675,502.675,502.675,50-
25 mar 20242.655,002.655,002.655,002.655,002.655,00-
22 mar 20242.681,002.681,002.681,002.681,002.681,00-
21 mar 20242.664,002.664,002.664,002.664,002.664,00-
20 mar 20242.691,502.691,502.691,502.691,502.691,50-
19 mar 20242.545,002.545,002.545,002.545,002.545,00-
18 mar 20242.525,002.525,002.525,002.525,002.525,00-
15 mar 20242.522,502.522,502.522,502.522,502.522,50-
14 mar 20242.482,002.482,002.482,002.482,002.482,00-
13 mar 20242.478,502.478,502.478,502.478,502.478,50-
12 mar 20242.432,002.432,002.432,002.432,002.432,00-
11 mar 20242.453,002.453,002.453,002.453,002.453,00-
08 mar 20242.451,002.451,002.451,002.451,002.451,00-
07 mar 20242.458,002.458,002.458,002.458,002.458,00-
06 mar 20242.491,002.491,002.491,002.491,002.491,00-
05 mar 20242.495,002.495,002.495,002.495,002.495,00-
04 mar 20242.470,002.470,002.470,002.470,002.470,00-
01 mar 20242.485,002.485,002.485,002.485,002.485,00-
29 feb 20242.458,002.458,002.458,002.458,002.458,00-
28 feb 20242.435,502.435,502.435,502.435,502.435,50-
27 feb 20242.444,002.444,002.444,002.444,002.444,00-
26 feb 20242.436,502.436,502.436,502.436,502.436,50-
23 feb 20242.424,002.424,002.424,002.424,002.424,00-
22 feb 20242.371,002.371,002.371,002.371,002.371,00-
21 feb 20242.380,002.380,002.380,002.380,002.380,00-
20 feb 20242.404,002.404,002.404,002.404,002.404,00-
19 feb 20242.406,502.411,002.406,502.411,002.411,009
16 feb 20242.423,502.423,502.423,502.423,502.423,50-
15 feb 20242.440,002.440,002.440,002.440,002.440,00-
14 feb 20242.419,502.419,502.419,502.419,502.419,50-
13 feb 20242.419,502.419,502.406,002.406,002.406,001
12 feb 20242.450,502.450,502.450,502.450,502.450,50-
09 feb 20242.429,502.429,502.429,502.429,502.429,50-
08 feb 20242.475,002.475,002.475,002.475,002.475,00-
07 feb 20242.365,002.365,002.365,002.365,002.365,00-
06 feb 20242.286,002.286,002.286,002.286,002.286,00-
05 feb 20242.276,002.276,002.276,002.276,002.276,00-
02 feb 20242.235,002.235,002.235,002.235,002.235,00-
01 feb 20242.221,502.221,502.221,502.221,502.221,50-
*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...