La bourse est fermée

Shake Shack Inc. (SHAK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
104,88+3,50 (+3,45 %)
À la clôture : 04:02PM EDT
104,01 -0,87 (-0,83 %)
Échanges après Bourse : 07:43PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024102,91105,81101,87104,88104,881 190 000
25 avr. 202498,11101,8097,08101,38101,38717 900
24 avr. 2024100,01101,1999,1799,5499,54524 600
23 avr. 202496,00100,5095,9799,9999,99684 900
22 avr. 202494,6495,5692,9395,4095,40607 700
19 avr. 202494,2896,9493,7794,4094,40685 200
18 avr. 202495,7997,3795,0595,2395,23454 700
17 avr. 202497,5697,5793,4694,9194,91741 400
16 avr. 202496,1697,0394,5596,5396,53578 800
15 avr. 202497,7299,9996,5897,0797,07586 300
12 avr. 202499,2199,4096,7897,2197,21481 000
11 avr. 202499,1499,5098,1399,4499,44475 600
10 avr. 202495,8899,2894,6798,6898,68873 400
09 avr. 2024102,16102,3298,3098,5198,51796 300
08 avr. 2024102,00103,17101,64102,49102,49472 600
05 avr. 2024100,28101,98100,14101,24101,24601 900
04 avr. 2024103,07104,19100,00100,33100,33614 200
03 avr. 2024103,08104,89102,19102,40102,40544 300
02 avr. 2024104,25104,39102,75103,40103,401 150 300
01 avr. 2024105,00107,35104,61106,45106,45776 600
28 mars 2024104,74108,02103,86104,03104,03847 100
27 mars 2024103,21104,84102,01104,28104,28914 500
26 mars 2024103,71105,50102,29102,38102,38982 600
25 mars 2024108,35108,52102,24102,82102,821 352 700
22 mars 2024109,00110,90107,82109,27109,27917 800
21 mars 2024104,33110,62103,97108,60108,601 595 100
20 mars 2024105,36109,25105,36109,22109,22981 600
19 mars 2024104,47105,37102,53105,36105,36628 200
18 mars 2024104,08106,76103,77104,79104,79826 900
15 mars 2024103,09103,96101,34103,69103,69827 500
14 mars 2024102,61105,30102,16103,70103,70809 100
13 mars 2024102,42104,45102,12102,86102,86654 800
12 mars 2024100,32103,17100,08102,42102,42810 500
11 mars 2024103,46103,5499,16100,07100,071 025 500
08 mars 2024105,11106,54103,05103,63103,63790 800
07 mars 2024106,73107,20102,63104,44104,441 579 200
06 mars 2024101,06101,8299,15100,96100,96575 700
05 mars 2024103,23103,9699,70100,19100,191 075 600
04 mars 2024107,88108,39104,05104,26104,26934 300
01 mars 2024106,34107,29105,15107,25107,25874 500
29 févr. 2024104,50107,41103,50106,32106,321 311 600
28 févr. 2024101,66103,57101,01103,30103,30716 900
27 févr. 2024101,13102,52100,07102,14102,14758 000
26 févr. 202498,57102,8298,14101,13101,131 070 300
23 févr. 202497,29100,7197,0598,0498,04941 800
22 févr. 202496,2598,0094,9897,0397,031 159 100
21 févr. 202496,6897,5494,5895,8295,821 050 600
20 févr. 202497,5099,1397,0097,5797,571 151 200
16 févr. 202498,8799,8595,6498,2998,291 824 500
15 févr. 202494,7698,9091,0098,4098,406 101 200
14 févr. 202478,3379,0476,3078,0778,071 378 300
13 févr. 202477,0978,7575,4677,6277,621 292 900
12 févr. 202479,6981,8979,6180,3080,30973 400
09 févr. 202478,6080,9178,1679,5979,59836 700
08 févr. 202476,7379,2176,6979,1379,13594 500
07 févr. 202475,2077,6074,7176,1276,12626 200
06 févr. 202475,5375,9574,2574,4374,43797 200
05 févr. 202476,2576,3973,7575,7775,77671 800
02 févr. 202477,9878,2276,6177,5077,50590 300
01 févr. 202476,1178,9476,1178,7578,75847 000
31 janv. 202476,1278,3575,4575,5675,56957 000
30 janv. 202478,4378,8275,0675,7775,771 201 200
29 janv. 202473,7878,9573,7578,7078,701 252 100
26 janv. 202473,3074,2572,8973,6873,68813 800
25 janv. 202472,0073,4171,3973,3073,301 002 300
24 janv. 202472,0072,3270,6870,9770,97685 600
23 janv. 202469,5671,2969,0071,1671,16920 000
22 janv. 202468,4770,0568,1168,6868,68696 900
19 janv. 202468,4368,5066,7067,4767,47706 100
18 janv. 202466,7768,5766,0668,3268,321 187 500
17 janv. 202464,8066,1564,1666,0966,09950 500
16 janv. 202466,0066,2365,2165,2365,231 065 600
12 janv. 202467,7467,7965,9065,9065,90718 900
11 janv. 202468,1968,2767,0067,4367,431 077 300
10 janv. 202469,9670,1867,8568,5468,54759 800
09 janv. 202470,2970,8969,7569,9269,92671 300
08 janv. 202469,8971,4469,7371,2871,28632 900
05 janv. 202469,6271,5069,5670,0270,02704 300
04 janv. 202468,8970,7268,2569,9769,97942 500
03 janv. 202472,6372,6367,5968,4668,461 504 900
02 janv. 202473,1573,6571,7573,3173,31736 100
29 déc. 202375,1275,5873,8974,1274,12463 200
28 déc. 202375,6676,0575,1475,4975,49345 400
27 déc. 202376,5076,7475,4675,9475,94497 900
26 déc. 202374,3776,4674,0076,4476,44497 500
22 déc. 202374,0674,7373,3174,2874,28420 000
21 déc. 202373,9374,2071,9273,7473,74886 400
20 déc. 202371,9174,7571,8072,6172,61914 300
19 déc. 202372,2873,2972,0672,6872,681 063 500
18 déc. 202372,3273,4971,3071,6871,68841 700
15 déc. 202373,1173,1571,6672,3372,331 284 100
14 déc. 202370,6473,4570,3573,3373,331 224 000
13 déc. 202367,5669,5066,2169,1869,18924 600
12 déc. 202367,2268,3366,7067,4267,421 224 400
11 déc. 202362,9967,4062,8766,8366,832 608 400
08 déc. 202361,2462,0860,8460,9860,98621 300
07 déc. 202362,7763,1561,1961,7261,72556 100
06 déc. 202364,5564,5562,3962,7762,77854 000
05 déc. 202361,7261,8660,8661,5361,53577 300
04 déc. 202361,6563,2061,5462,0662,06539 700
*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...