La bourse est fermée

Chipotle Mexican Grill, Inc. (CMG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
3 271,71+6,45 (+0,20 %)
À la clôture : 04:00PM EDT
3 284,00 +12,29 (+0,38 %)
Échanges après Bourse : 07:59PM EDT
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20243 269,993 275,303 237,293 271,713 271,71249 900
13 juin 20243 188,283 293,533 188,283 265,263 265,26484 800
12 juin 20243 137,513 192,693 124,013 170,763 170,76340 000
11 juin 20243 116,283 133,333 081,793 130,203 130,20194 500
10 juin 20243 169,013 176,313 121,003 129,883 129,88207 100
07 juin 20243 226,673 239,993 163,453 169,023 169,02284 600
06 juin 20243 172,503 220,893 153,093 211,663 211,66255 600
05 juin 20243 094,003 161,073 081,963 147,983 147,98234 800
04 juin 20243 112,833 112,833 063,313 079,043 079,04412 300
03 juin 20243 138,883 151,953 029,643 076,473 076,47332 500
31 mai 20243 126,093 129,523 059,373 129,523 129,52301 300
30 mai 20243 080,733 107,993 055,273 105,843 105,84214 700
29 mai 20243 140,303 140,473 070,143 072,853 072,85337 400
28 mai 20243 160,003 161,693 130,003 153,843 153,84237 400
24 mai 20243 150,003 165,093 142,883 151,633 151,63196 700
23 mai 20243 160,003 165,603 130,443 138,283 138,28212 200
22 mai 20243 176,203 182,043 141,013 153,383 153,38181 200
21 mai 20243 190,003 191,763 167,503 172,803 172,80201 900
20 mai 20243 219,983 242,663 174,103 176,393 176,39284 000
17 mai 20243 145,233 217,293 145,233 213,433 213,43287 800
16 mai 20243 173,313 181,183 138,493 145,883 145,88198 700
15 mai 20243 170,723 190,423 160,763 168,303 168,30199 300
14 mai 20243 183,003 198,003 171,423 176,673 176,67155 000
13 mai 20243 239,003 239,223 187,463 195,403 195,40168 400
10 mai 20243 244,013 260,003 218,823 239,233 239,23164 700
09 mai 20243 183,003 232,973 168,853 232,973 232,97245 400
08 mai 20243 204,003 216,003 181,033 183,253 183,25206 000
07 mai 20243 205,753 211,763 174,893 193,683 193,68221 700
06 mai 20243 159,543 202,223 159,543 199,103 199,10199 400
03 mai 20243 159,283 176,403 148,843 155,383 155,38269 400
02 mai 20243 154,513 167,893 118,333 141,993 141,99179 000
01 mai 20243 153,003 157,603 120,003 138,663 138,66236 300
30 avr. 20243 199,513 213,903 152,003 159,603 159,60343 700
29 avr. 20243 216,353 241,423 170,753 209,473 209,47245 400
26 avr. 20243 120,473 199,993 120,373 186,973 186,97336 600
25 avr. 20243 012,003 145,692 952,233 111,973 111,97688 500
24 avr. 20242 937,902 959,992 916,582 926,762 926,76363 300
23 avr. 20242 922,062 930,002 892,142 915,002 915,00210 100
22 avr. 20242 897,752 912,002 867,022 884,252 884,25259 500
19 avr. 20242 913,842 913,842 846,182 869,112 869,11440 800
18 avr. 20242 904,612 940,842 897,672 907,972 907,97213 800
17 avr. 20242 954,952 954,952 893,502 902,962 902,96177 200
16 avr. 20242 932,852 946,862 920,392 942,332 942,33160 600
15 avr. 20242 978,092 982,902 930,962 936,632 936,63198 700
12 avr. 20242 991,732 993,062 941,472 957,602 957,60255 200
11 avr. 20242 981,203 001,042 966,052 990,692 990,69271 400
10 avr. 20242 913,002 972,372 901,232 965,692 965,69284 100
09 avr. 20242 959,002 965,102 879,002 926,962 926,96222 600
08 avr. 20242 904,092 937,522 904,092 931,532 931,53218 600
05 avr. 20242 878,302 905,732 874,052 905,422 905,42203 700
04 avr. 20242 909,692 920,252 853,622 856,032 856,03232 400
03 avr. 20242 895,042 907,022 873,132 895,582 895,58216 700
02 avr. 20242 873,952 904,822 850,002 901,942 901,94225 100
01 avr. 20242 919,172 919,892 863,462 877,002 877,00238 700
28 mars 20242 945,002 945,002 903,012 906,772 906,77292 500
27 mars 20242 976,002 993,992 902,882 923,462 923,46282 100
26 mars 20242 923,422 979,452 915,002 955,532 955,53332 600
25 mars 20242 889,002 913,812 871,492 903,442 903,44282 500
22 mars 20242 922,242 922,242 882,012 882,042 882,04224 000
21 mars 20242 952,802 952,802 892,002 904,982 904,98319 100
20 mars 20242 935,723 023,982 880,302 895,002 895,001 003 400
19 mars 20242 780,002 798,342 753,602 797,562 797,56173 500
18 mars 20242 768,072 813,992 764,012 773,532 773,53189 500
15 mars 20242 727,632 758,402 717,992 756,392 756,39236 600
14 mars 20242 766,562 775,662 725,002 748,522 748,52211 100
13 mars 20242 720,672 738,132 702,062 722,692 722,69189 700
12 mars 20242 677,462 727,622 669,882 719,822 719,82200 500
11 mars 20242 670,002 683,212 614,982 662,592 662,59199 000
08 mars 20242 681,542 704,542 675,362 686,122 686,12119 100
07 mars 20242 710,002 712,452 678,012 690,222 690,22124 200
06 mars 20242 724,282 725,702 671,432 690,142 690,14157 000
05 mars 20242 712,912 733,742 693,822 711,332 711,33186 800
04 mars 20242 688,802 731,892 679,402 720,302 720,30204 200
01 mars 20242 699,452 704,992 679,952 688,782 688,78164 700
29 févr. 20242 681,002 703,492 673,492 688,772 688,77197 400
28 févr. 20242 634,112 672,972 634,112 671,722 671,72129 100
27 févr. 20242 663,002 663,582 625,062 645,242 645,24129 500
26 févr. 20242 665,002 672,672 646,432 660,452 660,45131 700
23 févr. 20242 644,642 657,732 631,272 646,722 646,72158 800
22 févr. 20242 593,672 636,942 593,672 627,372 627,37204 700
21 févr. 20242 570,502 575,872 557,642 569,482 569,48140 400
20 févr. 20242 595,492 612,162 569,012 580,202 580,20203 200
16 févr. 20242 620,002 625,412 597,822 598,432 598,43138 300
15 févr. 20242 616,472 626,722 602,352 618,002 618,00167 300
14 févr. 20242 614,532 632,552 593,872 620,192 620,19135 800
13 févr. 20242 588,332 642,312 586,062 599,142 599,14231 600
12 févr. 20242 632,262 634,002 594,862 608,232 608,23207 700
09 févr. 20242 636,982 659,112 615,932 638,352 638,35211 000
08 févr. 20242 678,052 689,002 616,012 620,482 620,48386 900
07 févr. 20242 561,502 725,832 505,002 666,992 666,99901 200
06 févr. 20242 480,432 497,782 464,922 487,742 487,74450 700
05 févr. 20242 502,592 506,072 462,382 470,852 470,85378 500
02 févr. 20242 445,612 492,952 427,032 482,282 482,28212 600
01 févr. 20242 414,002 448,012 411,802 442,022 442,02268 600
31 janv. 20242 419,102 439,632 407,722 408,772 408,77215 500
30 janv. 20242 400,042 421,132 393,952 419,282 419,28185 800
29 janv. 20242 328,612 407,152 314,312 404,532 404,53326 600
26 janv. 20242 313,002 331,762 307,682 326,252 326,25145 100
25 janv. 20242 327,802 339,412 307,792 311,772 311,77170 400
24 janv. 20242 339,022 340,492 326,102 334,802 334,80161 800
*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...