Italia markets closed

Chuy's Holdings, Inc. (CHUY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,47-0,72 (-2,55%)
Alla chiusura: 04:00PM EDT
28,03 +0,56 (+2,04%)
Dopo ore: 06:56PM EDT
Periodo di tempo:
17 mag 2023 - 17 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202428,2628,3427,3627,4727,47145.532
16 mag 202427,6628,2027,4728,1928,19165.400
15 mag 202428,1928,4327,6527,6627,66117.600
14 mag 202428,4728,9527,8527,8827,88186.000
13 mag 202428,0828,7228,0128,4528,45184.000
10 mag 202429,1229,3127,4028,1028,10346.600
09 mag 202429,2929,8028,8429,7229,72141.600
08 mag 202429,2529,4129,0429,1629,1672.000
07 mag 202430,0430,2529,3129,3129,31136.100
06 mag 202429,2730,0829,2729,9229,92109.500
03 mag 202429,4329,8729,1129,1329,13135.900
02 mag 202429,3629,3628,7328,9528,95157.300
01 mag 202429,5129,5128,9028,9928,99106.400
30 apr 202430,2330,3029,4329,4629,4690.600
29 apr 202430,5730,9930,3630,4330,43123.700
26 apr 202429,8730,5229,8730,3330,33159.200
25 apr 202430,0830,3529,8029,9829,98162.300
24 apr 202430,7031,1930,4830,5330,5359.200
23 apr 202430,5231,2130,5230,7730,77206.600
22 apr 202430,8130,8130,1630,3830,3870.700
19 apr 202430,2230,6830,0430,5930,5986.300
18 apr 202430,3430,7730,1230,4330,4385.400
17 apr 202431,1631,1630,1930,3230,3269.300
16 apr 202430,6830,9230,4330,8530,8572.800
15 apr 202431,4131,8130,8030,9830,9889.900
12 apr 202431,7431,9331,3731,5531,5583.200
11 apr 202431,6731,6731,3031,4831,48109.200
10 apr 202431,5631,5631,0131,3931,39108.200
09 apr 202432,5232,5232,0032,1332,1397.400
08 apr 202432,4232,7632,3232,3332,3383.000
05 apr 202432,5932,8132,0532,3432,34132.100
04 apr 202432,7833,5932,1032,6032,60171.000
03 apr 202432,8433,2132,1932,3332,33139.900
02 apr 202433,8033,8032,5232,8332,83156.000
01 apr 202433,7334,1333,3233,9133,91110.000
28 mar 202433,8534,2433,4733,7333,73137.800
27 mar 202433,0334,3033,0333,9333,93111.300
26 mar 202433,7434,0332,6132,6532,65148.400
25 mar 202433,7233,9133,3533,4133,41108.700
22 mar 202434,1234,1233,7433,7833,78109.000
21 mar 202434,4834,7934,0134,1934,19102.300
20 mar 202434,7134,9234,1334,4934,49118.700
19 mar 202434,1234,7833,9634,7534,7585.600
18 mar 202433,9734,3533,7434,1134,11107.600
15 mar 202433,2933,9633,1433,7633,76341.100
14 mar 202434,0434,1933,0333,4133,41143.300
13 mar 202433,9734,5333,9734,2334,2394.100
12 mar 202433,4634,1133,2634,1134,11110.800
11 mar 202433,9033,9033,2333,4633,4687.700
08 mar 202434,3534,8933,9334,1034,1091.100
07 mar 202434,3334,4033,9534,2234,22138.800
06 mar 202434,0734,2833,8534,2434,2489.000
05 mar 202433,3934,3333,3933,7233,72103.700
04 mar 202433,9634,3233,3833,5233,52106.000
01 mar 202433,9934,2133,5933,8933,8991.800
29 feb 202434,3434,3433,4133,8333,83149.500
28 feb 202433,7234,2533,3533,8433,84152.000
27 feb 202434,0034,1533,4533,9533,95197.900
26 feb 202433,7034,0533,3333,5833,58194.700
23 feb 202432,0034,2232,0033,8433,84327.100
22 feb 202433,4433,8533,0933,2533,25223.600
21 feb 202434,6834,8433,3933,4433,44123.600
20 feb 202435,1135,6734,8134,8734,87100.000
16 feb 202434,1835,7833,9835,5135,51148.200
15 feb 202434,0334,6233,9334,3034,30151.000
14 feb 202434,1334,6633,3733,8833,8893.500
13 feb 202434,0334,4932,6333,6533,65112.800
12 feb 202435,0535,4034,9635,0535,0595.700
09 feb 202434,9735,2034,2435,0935,0994.100
08 feb 202433,9835,0433,8435,0435,04111.600
07 feb 202434,0534,0533,3433,8333,83103.900
06 feb 202433,6334,1733,5933,7933,7988.000
05 feb 202434,2834,2833,6233,8433,8493.700
02 feb 202434,4334,8033,9234,7234,7274.400
01 feb 202434,0634,8633,7434,8634,86208.800
31 gen 202434,6134,9933,7433,8133,81160.800
30 gen 202435,0135,1534,0834,6234,62102.300
29 gen 202433,5135,1133,2335,0635,06148.600
26 gen 202434,1134,2733,4833,6133,6188.300
25 gen 202434,7534,7933,5133,7933,79151.400
24 gen 202434,1534,2733,6134,2134,21111.100
23 gen 202434,1834,3133,6033,6833,6884.000
22 gen 202433,6834,5433,6733,9033,90176.000
19 gen 202433,6133,8833,3233,5533,55126.100
18 gen 202433,0633,5132,7933,4833,48132.100
17 gen 202432,1733,6432,0433,0433,04220.700
16 gen 202433,2933,3031,6332,3932,39229.100
12 gen 202434,4034,4032,6633,2033,20273.300
11 gen 202434,7634,7833,5933,9033,90199.700
10 gen 202434,3034,9734,2234,7834,78177.000
09 gen 202434,9734,9734,0334,3134,31165.400
08 gen 202435,5835,8635,3235,4535,45192.300
05 gen 202435,6436,1635,0035,4335,4380.000
04 gen 202436,2736,3035,8935,9335,9381.600
03 gen 202437,2337,3035,9036,1336,1390.600
02 gen 202438,0138,3836,8137,2337,2381.700
29 dic 202338,7038,9338,2038,2338,2357.200
28 dic 202338,7039,0438,3638,6638,6659.900
27 dic 202339,2139,4138,6338,9138,9168.200
26 dic 202338,0639,1337,9839,1039,1097.900
*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...