La bourse est fermée

Chipotle Mexican Grill Inc (C9F.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
2 848,50+19,00 (+0,67 %)
À la clôture : 01:15PM CEST
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 20242 863,502 863,502 848,502 848,502 848,50-
30 mai 20242 829,502 829,502 829,502 829,502 829,505
29 mai 20242 890,002 896,002 857,002 857,002 857,0022
28 mai 20242 908,502 918,502 889,002 889,002 889,006
27 mai 20242 901,002 909,002 901,002 909,002 909,002
24 mai 20242 901,002 903,002 901,002 903,002 903,003
23 mai 20242 909,502 918,002 901,002 901,502 901,508
22 mai 20242 915,502 915,502 915,502 915,502 915,50-
21 mai 20242 922,002 922,002 922,002 922,002 922,00-
20 mai 20242 976,002 976,002 971,002 971,002 971,006
17 mai 20242 900,002 954,502 900,002 954,502 954,5019
16 mai 20242 907,502 915,002 907,502 915,002 915,004
15 mai 20242 929,502 929,502 929,502 929,502 929,50-
14 mai 20242 964,002 978,002 941,502 941,502 941,506
13 mai 20243 012,503 012,503 012,503 012,503 012,50-
10 mai 20243 004,003 004,003 004,003 004,003 004,00-
09 mai 20242 954,002 967,502 954,002 967,502 967,502
08 mai 20242 969,502 994,502 969,502 994,502 994,503
07 mai 20242 968,002 981,502 958,502 958,502 958,504
06 mai 20242 929,002 968,502 929,002 968,502 968,501
03 mai 20242 938,002 959,502 938,002 959,502 959,501
02 mai 20242 921,502 921,502 915,002 915,002 915,006
30 avr. 20242 991,003 009,502 991,003 006,503 006,5013
29 avr. 20242 987,502 996,502 983,502 996,502 996,5011
26 avr. 20242 909,002 909,002 909,002 909,002 909,00-
25 avr. 20242 803,002 891,502 795,002 891,502 891,5066
24 avr. 20242 723,002 748,502 723,002 741,502 741,50-
23 avr. 20242 702,002 722,002 702,002 715,502 715,504
22 avr. 20242 693,002 727,002 693,002 725,002 725,0034
19 avr. 20242 716,002 727,502 681,502 681,502 681,5014
18 avr. 20242 721,002 725,002 721,002 722,002 722,00-
17 avr. 20242 766,002 775,502 766,002 775,502 775,501
16 avr. 20242 759,002 759,002 759,002 759,002 759,00-
15 avr. 20242 793,002 793,002 793,002 793,002 793,001
12 avr. 20242 787,502 811,502 787,502 811,502 811,5012
11 avr. 20242 753,002 780,502 753,002 780,502 780,502
10 avr. 20242 691,502 746,502 691,502 746,502 746,507
09 avr. 20242 693,002 705,002 690,002 690,002 690,004
08 avr. 20242 666,002 666,002 666,002 666,002 666,00-
05 avr. 20242 636,002 636,002 636,002 636,002 636,00-
04 avr. 20242 667,502 667,502 667,502 667,502 667,50-
03 avr. 20242 681,502 681,502 652,002 652,002 652,001
02 avr. 20242 686,502 686,502 674,502 674,502 674,5012
28 mars 20242 703,002 731,502 703,002 718,502 718,504
27 mars 20242 727,502 741,002 715,002 715,002 715,007
26 mars 20242 676,002 749,002 676,002 740,502 740,508
25 mars 20242 671,002 688,002 671,002 674,502 674,508
22 mars 20242 665,502 704,002 665,502 671,502 671,5024
21 mars 20242 665,502 684,502 665,502 684,502 684,505
20 mars 20242 692,502 770,002 674,502 674,502 674,5014
19 mars 20242 546,002 546,002 546,002 546,002 546,00-
18 mars 20242 526,502 562,002 526,502 558,002 558,006
15 mars 20242 524,502 542,002 524,502 542,002 542,0015
14 mars 20242 482,502 482,502 482,502 482,502 482,50-
13 mars 20242 481,002 485,502 481,002 485,502 485,50-
12 mars 20242 432,002 432,002 432,002 432,002 432,00-
11 mars 20242 451,002 451,002 443,002 443,002 443,00136
08 mars 20242 451,002 462,002 451,002 461,002 461,0052
07 mars 20242 458,002 458,002 455,502 455,502 455,50-
06 mars 20242 491,002 495,002 450,502 458,502 458,504
05 mars 20242 495,502 506,502 488,002 493,002 493,00-
04 mars 20242 468,002 497,502 468,002 497,502 497,50-
01 mars 20242 486,502 486,502 486,502 486,502 486,50-
29 févr. 20242 459,002 483,002 459,002 483,002 483,004
28 févr. 20242 436,002 436,502 436,002 436,502 436,50-
27 févr. 20242 445,002 459,502 445,002 459,502 459,501
26 févr. 20242 440,502 440,502 440,502 440,502 440,50-
23 févr. 20242 423,502 433,502 423,502 433,502 433,501
22 févr. 20242 369,502 369,502 369,502 369,502 369,50-
21 févr. 20242 380,002 380,002 380,002 380,002 380,00-
20 févr. 20242 404,002 404,002 382,002 383,002 383,00-
19 févr. 20242 406,002 419,002 406,002 419,002 419,009
16 févr. 20242 424,002 435,502 424,002 435,502 435,501
15 févr. 20242 440,502 443,002 440,502 443,002 443,002
14 févr. 20242 421,002 421,002 421,002 421,002 421,00-
13 févr. 20242 414,502 414,502 414,502 414,502 414,50-
12 févr. 20242 446,002 446,002 430,502 430,502 430,501
09 févr. 20242 425,002 439,502 425,002 427,002 427,001
08 févr. 20242 470,502 485,502 428,502 428,502 428,5027
07 févr. 20242 320,502 523,502 320,502 523,502 523,5011
06 févr. 20242 293,502 293,502 293,502 293,502 293,50-
05 févr. 20242 295,502 302,502 295,502 302,502 302,501
02 févr. 20242 241,502 289,002 241,502 283,502 283,506
01 févr. 20242 227,002 230,002 227,002 230,002 230,001
31 janv. 20242 232,002 232,002 232,002 232,002 232,00-
30 janv. 20242 214,002 214,002 214,002 214,002 214,00-
29 janv. 20242 143,002 148,002 143,002 148,002 148,0010
26 janv. 20242 124,502 124,502 124,502 124,502 124,50-
25 janv. 20242 146,002 153,502 146,002 153,502 153,501
24 janv. 20242 135,002 142,002 135,002 142,002 142,00-
23 janv. 20242 125,502 139,502 125,502 139,502 139,50-
22 janv. 20242 138,002 141,002 138,002 141,002 141,00-
19 janv. 20242 129,502 129,502 129,502 129,502 129,50-
18 janv. 20242 114,502 114,502 114,502 114,502 114,50-
17 janv. 20242 095,502 095,502 095,502 095,502 095,50-
16 janv. 20242 069,502 069,502 069,502 069,502 069,50-
15 janv. 20242 062,002 062,002 062,002 062,002 062,00-
12 janv. 20242 068,002 068,002 062,002 062,002 062,00-
11 janv. 20242 043,502 043,502 043,502 043,502 043,50-
10 janv. 20242 036,002 053,002 036,002 053,002 053,00-
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...