Italia markets closed

CAVA Group, Inc. (CAVA)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
89,93-2,59 (-2,80%)
Alla chiusura: 04:03PM EDT
89,99 +0,06 (+0,07%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202491,6191,8288,0389,9389,932.490.100
13 giu 202492,4093,1889,7592,5292,522.387.500
12 giu 202490,2192,6189,1291,5291,522.700.600
11 giu 202487,7590,0085,8689,9089,902.396.600
10 giu 202484,6289,1584,5588,7788,773.532.900
07 giu 202484,6686,7384,1385,0485,043.153.900
06 giu 202487,1889,0283,3885,0485,047.824.900
05 giu 202489,3592,5387,0492,0492,042.995.900
04 giu 202488,2989,6785,1488,3488,344.191.100
03 giu 202489,5091,9686,0088,0088,004.845.700
31 mag 202493,2395,6489,1392,5592,556.131.500
30 mag 202487,3596,9386,6693,1593,1510.357.900
29 mag 202479,2789,6974,2688,1688,1613.457.700
28 mag 202485,8586,2581,7882,4082,408.953.200
24 mag 202479,0784,2079,0382,9382,933.373.500
23 mag 202479,9779,9776,3477,6077,601.641.700
22 mag 202478,6779,3476,9078,7478,741.775.100
21 mag 202480,8881,7477,5478,2278,222.065.400
20 mag 202477,5980,7077,1780,4780,472.059.400
17 mag 202478,1178,1175,4177,2877,281.718.400
16 mag 202478,4879,2077,2977,3277,321.476.100
15 mag 202479,3579,4677,1078,6378,631.470.400
14 mag 202476,0778,9076,0478,5178,511.914.000
13 mag 202479,0979,0975,0076,3976,392.611.000
10 mag 202477,0080,3376,9079,0779,072.775.200
09 mag 202473,9976,3073,1775,3875,381.448.500
08 mag 202472,7575,3572,5674,1674,161.177.600
07 mag 202474,0075,9072,0274,2474,242.001.300
06 mag 202474,0077,1473,1774,3174,313.117.800
03 mag 202470,0572,6369,2872,1772,172.391.400
02 mag 202468,8568,9566,1568,2068,201.475.500
01 mag 202471,1271,9966,6067,4567,453.808.800
30 apr 202470,3874,5870,0871,9471,943.569.800
29 apr 202469,2270,8467,8070,5970,592.846.200
26 apr 202463,2069,9762,7469,1669,165.833.600
25 apr 202459,5963,1559,0262,5962,592.666.700
24 apr 202461,9861,9960,1560,4160,411.061.500
23 apr 202460,2562,4560,0961,1961,191.132.700
22 apr 202460,0560,5758,2259,6159,611.434.000
19 apr 202461,2561,9658,6959,6759,671.661.200
18 apr 202462,3062,9960,5061,5061,501.063.800
17 apr 202463,4563,8560,2661,5661,561.652.100
16 apr 202462,4963,9761,8962,8662,861.408.600
15 apr 202464,0365,3061,4461,7561,752.169.500
12 apr 202466,0266,7963,1063,7563,752.026.000
11 apr 202464,2366,6763,8166,3866,382.247.700
10 apr 202459,7063,8159,2263,6963,693.645.700
09 apr 202464,5564,8859,2960,2860,284.516.200
08 apr 202464,8965,4064,2464,9464,94889.000
05 apr 202463,5465,5563,3164,6564,651.315.200
04 apr 202467,3568,1963,2563,3363,332.404.300
03 apr 202465,3867,3263,8366,7766,772.769.100
02 apr 202465,8866,5064,0165,7565,752.946.100
01 apr 202471,3871,6068,0268,4068,401.998.800
28 mar 202470,0071,5069,5170,0570,051.860.400
27 mar 202468,5069,3066,8169,1769,172.614.500
26 mar 202468,5269,6667,9068,2268,221.695.700
25 mar 202468,3269,1867,6068,2568,251.279.500
22 mar 202467,5069,1666,8067,9667,961.468.800
21 mar 202467,2569,2066,2567,8267,822.607.700
20 mar 202464,9169,0464,6368,3268,323.518.500
19 mar 202462,5865,4761,4865,1065,102.736.300
18 mar 202464,9065,4460,7062,0562,053.411.400
15 mar 202463,3765,0063,3064,1664,164.534.400
14 mar 202466,2866,8162,9563,7063,702.760.300
13 mar 202466,0567,7964,8565,4465,442.931.600
12 mar 202462,9066,2262,5365,8465,842.457.400
11 mar 202462,8364,5062,1262,7862,782.003.700
08 mar 202463,0065,7662,8363,3463,343.505.300
07 mar 202459,4462,0959,3061,7261,722.727.000
06 mar 202458,3060,6157,9259,2559,253.221.100
05 mar 202457,4458,5956,0357,3657,362.485.200
04 mar 202458,5459,2556,4057,9757,973.250.700
01 mar 202459,2759,5756,8058,3058,302.517.200
29 feb 202458,7759,8457,1158,4158,414.773.700
28 feb 202455,6857,2154,2156,9056,904.659.900
27 feb 202454,2958,2252,8156,6656,667.878.400
26 feb 202451,8852,5850,3750,5050,502.745.000
23 feb 202450,4951,3148,7551,0051,001.867.300
22 feb 202449,2850,9848,5550,0050,003.288.600
21 feb 202450,7351,2548,1048,5148,514.258.300
20 feb 202454,1054,7252,9654,1854,181.135.300
16 feb 202454,3055,5454,0954,6354,631.353.900
15 feb 202454,2256,3454,2254,7054,701.554.500
14 feb 202454,1254,7352,9053,9753,971.129.900
13 feb 202452,3754,8551,8453,2253,221.368.300
12 feb 202452,7854,8752,5153,6853,681.103.400
09 feb 202453,0853,2451,7952,8852,881.918.100
08 feb 202451,6453,4851,1052,7752,772.342.900
07 feb 202450,1652,4750,0051,3551,351.842.800
06 feb 202449,2350,7047,6849,8049,801.732.000
05 feb 202448,9849,3747,8649,1049,101.275.100
02 feb 202449,0049,9548,1449,9349,931.665.400
01 feb 202447,5049,6847,2049,4149,412.383.700
31 gen 202447,6048,2746,5646,8046,801.257.600
30 gen 202447,3047,8546,7947,6947,69853.500
29 gen 202445,7847,6445,7147,6447,641.392.000
26 gen 202446,1446,4944,8045,8045,801.380.200
25 gen 202448,0048,3245,4445,8945,891.836.500
24 gen 202447,7948,6947,4947,8447,841.652.900
*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...