La bourse est fermée

Chipotle Mexican Grill, Inc. (CMG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2 912,74+28,49 (+0,99 %)
À partir de 12:55PM EDT. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20242 922,062 928,402 895,002 912,742 912,7488 748
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
23 janv. 20242 320,002 328,322 300,612 321,822 321,82159 600
22 janv. 20242 342,002 352,762 315,962 325,002 325,00203 400
19 janv. 20242 328,002 347,302 327,002 334,602 334,60301 400
18 janv. 20242 322,002 328,702 302,682 322,822 322,82157 500
17 janv. 20242 280,912 319,432 280,912 310,442 310,44182 800
16 janv. 20242 275,972 303,402 274,962 289,972 289,97159 500
12 janv. 20242 278,832 282,472 263,682 271,902 271,90125 400
11 janv. 20242 250,402 278,172 226,512 276,572 276,57182 400
10 janv. 20242 240,212 260,052 232,012 245,002 245,00208 400
09 janv. 20242 224,602 252,002 224,602 232,002 232,00213 800
08 janv. 20242 219,942 236,392 204,092 236,392 236,39328 200
05 janv. 20242 222,022 228,542 209,412 212,802 212,80181 500
04 janv. 20242 228,792 239,382 220,282 220,472 220,47168 700
03 janv. 20242 244,752 253,002 230,112 233,652 233,65169 800
02 janv. 20242 278,452 285,002 237,562 244,752 244,75199 900
29 déc. 20232 282,512 287,262 268,472 286,962 286,96184 900
28 déc. 20232 302,442 304,202 276,472 278,382 278,38150 300
27 déc. 20232 325,882 327,002 301,592 307,442 307,44145 800
26 déc. 20232 306,732 324,682 306,732 319,522 319,52106 600
22 déc. 20232 314,502 314,502 300,332 304,352 304,35104 600
21 déc. 20232 315,402 323,232 295,072 307,102 307,10130 300
20 déc. 20232 328,002 348,422 313,222 313,872 313,87148 100
19 déc. 20232 305,002 328,922 304,422 327,032 327,03171 400
18 déc. 20232 280,032 300,752 265,012 297,032 297,03201 300
15 déc. 20232 254,162 290,002 254,162 271,472 271,47256 700
14 déc. 20232 344,332 346,352 274,492 275,702 275,70267 600
13 déc. 20232 344,062 345,982 316,822 340,002 340,00182 800
12 déc. 20232 307,832 321,182 290,922 320,392 320,39142 800
11 déc. 20232 250,002 302,922 250,002 295,482 295,48252 500
08 déc. 20232 224,172 244,712 221,452 242,952 242,95163 400
07 déc. 20232 210,812 227,662 206,332 226,252 226,25127 600
06 déc. 20232 238,492 248,392 208,272 210,052 210,05166 600
05 déc. 20232 219,002 236,482 219,002 226,252 226,25114 900
04 déc. 20232 235,002 243,892 210,002 219,202 219,20172 100
01 déc. 20232 199,812 239,732 199,812 233,832 233,83215 900
30 nov. 20232 182,882 210,292 182,882 202,252 202,25259 100
29 nov. 20232 211,622 219,002 185,762 189,112 189,11179 200
*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...