Mercado fechado

Chipotle Mexican Grill, Inc. (0HXW.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
3.182,30-27,13 (-0,85%)
A partir de 06:59PM BST. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 20240,000,000,003.182,303.182,30-
29 de abr. de 20243.210,013.235,003.174,603.209,433.209,43254
26 de abr. de 20243.130,003.188,933.120,813.185,903.185,90164
25 de abr. de 20243.023,423.138,002.957,233.134,223.134,22213
24 de abr. de 20242.944,852.959,362.919,612.942,452.942,45472
23 de abr. de 20242.927,332.927,332.899,102.915,122.915,1225
22 de abr. de 20242.889,312.900,002.869,482.895,772.895,7763
19 de abr. de 20242.896,592.922,012.864,722.870,242.870,24167
18 de abr. de 20242.902,962.936,662.898,282.909,902.909,902.479
17 de abr. de 20242.958,732.962,952.890,252.899,342.899,34133
16 de abr. de 20242.922,332.945,802.919,662.927,142.927,141.529
15 de abr. de 20242.962,332.994,802.932,182.932,182.932,1873
12 de abr. de 20243.002,123.002,122.943,912.965,302.965,3078
11 de abr. de 20242.971,062.996,192.966,002.995,382.995,3845
10 de abr. de 20242.901,002.945,892.885,112.945,892.945,8959
09 de abr. de 20242.967,502.968,802.881,452.914,912.914,9148
08 de abr. de 20242.915,002.930,542.902,512.924,702.924,7088
05 de abr. de 20242.882,262.904,772.876,942.893,152.893,1565
04 de abr. de 20242.900,002.920,442.899,552.899,552.899,55101
03 de abr. de 20242.904,832.904,832.881,952.888,522.888,5240
02 de abr. de 20242.880,002.893,512.850,002.884,842.884,8444
28 de mar. de 20242.963,702.963,702.908,002.918,392.918,3947
27 de mar. de 20242.969,362.987,502.903,032.910,452.910,4570
26 de mar. de 20242.920,002.976,682.917,952.951,282.951,2896
25 de mar. de 20242.885,002.911,702.867,162.903,962.903,96222
22 de mar. de 20242.920,512.922,602.885,962.890,002.890,0059
21 de mar. de 20242.955,992.955,992.890,842.920,922.920,92204
20 de mar. de 20242.925,973.019,962.880,272.897,732.897,73391
19 de mar. de 20242.762,862.798,532.756,002.790,932.790,9314
18 de mar. de 20242.687,882.807,992.687,882.788,232.788,23332
15 de mar. de 20242.721,362.769,252.714,992.728,182.728,18103
14 de mar. de 20242.746,862.770,162.729,012.755,642.755,64111
13 de mar. de 20242.680,002.737,672.680,002.710,002.710,0051
12 de mar. de 20242.645,582.735,002.645,582.703,492.703,4957
11 de mar. de 20242.670,592.697,612.608,032.674,202.674,2056
08 de mar. de 20242.705,782.705,782.676,002.695,422.695,42696
07 de mar. de 20242.690,252.710,052.680,952.687,652.687,6539
06 de mar. de 20242.723,482.732,062.673,582.683,692.683,6976
05 de mar. de 20242.741,782.741,782.685,372.712,622.712,6263
04 de mar. de 20242.700,002.710,432.677,612.710,432.710,4320
01 de mar. de 20242.712,012.712,012.680,802.687,532.687,5329
29 de fev. de 20242.676,352.700,602.673,752.693,492.693,4933
28 de fev. de 20242.650,202.669,002.634,162.662,232.662,237
27 de fev. de 20242.660,002.670,002.628,532.628,532.628,5326
26 de fev. de 20242.653,652.675,802.646,042.646,042.646,04108
23 de fev. de 20242.650,002.655,462.632,042.648,282.648,2855
22 de fev. de 20242.608,202.619,422.592,312.613,142.613,1488
21 de fev. de 20242.553,392.587,912.553,262.566,782.566,7834
20 de fev. de 20242.600,052.612,452.575,852.579,382.579,3880
19 de fev. de 2024------
16 de fev. de 20242.618,002.630,942.608,292.614,002.614,0051
15 de fev. de 20242.644,352.644,352.601,832.610,272.610,2738
14 de fev. de 20242.630,002.630,002.595,192.605,772.605,7784
13 de fev. de 20242.590,002.640,472.581,112.607,852.607,8557
12 de fev. de 20242.635,002.670,002.588,662.603,302.603,30524
09 de fev. de 20242.627,382.660,602.623,242.623,242.623,24155
08 de fev. de 20242.689,002.689,782.628,382.633,772.633,77104
07 de fev. de 20242.553,002.716,342.509,382.695,302.695,30694
06 de fev. de 20242.468,332.497,312.467,682.472,002.472,0085
05 de fev. de 20242.506,962.514,002.462,182.485,652.485,6592
02 de fev. de 20242.460,002.486,732.427,402.486,732.486,7378
01 de fev. de 20242.408,772.429,792.403,612.422,692.422,692.741
31 de jan. de 20242.429,382.439,002.397,682.425,002.425,0036
30 de jan. de 20242.405,782.420,002.391,242.409,112.409,1110
29 de jan. de 20242.342,422.383,772.328,562.381,152.381,15132
26 de jan. de 20242.325,992.328,692.310,002.321,382.321,3825
25 de jan. de 20242.333,902.348,652.309,692.311,892.311,89310
24 de jan. de 20242.341,472.343,302.327,622.332,152.332,1544
23 de jan. de 20242.318,012.327,052.302,592.321,212.321,218
22 de jan. de 20242.344,662.360,002.316,142.336,912.336,9138
19 de jan. de 20242.342,002.346,272.323,252.345,472.345,4745
18 de jan. de 20242.322,672.328,452.303,082.310,472.310,4721
17 de jan. de 20242.304,872.310,002.280,912.301,182.301,1812
16 de jan. de 20242.267,082.304,462.267,082.289,572.289,5757
15 de jan. de 2024------
12 de jan. de 20242.286,002.286,002.265,252.276,802.276,8025
11 de jan. de 20242.252,792.261,982.229,862.250,002.250,0016
10 de jan. de 20242.232,002.257,422.218,892.249,942.249,94469
09 de jan. de 20242.231,552.245,612.217,682.242,462.242,465
08 de jan. de 20242.209,002.220,082.209,002.219,192.219,193
05 de jan. de 20242.220,472.230,002.210,432.227,982.227,98491
04 de jan. de 20242.233,652.237,272.229,522.231,252.231,251.029
03 de jan. de 20242.249,922.250,002.217,682.239,722.239,7227
02 de jan. de 20242.278,432.288,102.244,472.248,882.248,8837
29 de dez. de 20232.279,002.290,902.272,392.282,192.282,199
28 de dez. de 20232.297,422.307,492.287,402.288,172.288,1720
27 de dez. de 20232.324,742.324,742.321,152.321,152.321,156
22 de dez. de 20232.287,682.314,932.287,682.309,392.309,394
21 de dez. de 20232.297,682.323,352.297,682.307,422.307,4212
20 de dez. de 20232.317,302.350,002.317,302.335,002.335,005
19 de dez. de 20232.298,522.347,002.298,522.324,102.324,1051
18 de dez. de 20232.270,002.298,752.270,002.296,902.296,90108
15 de dez. de 20232.274,722.290,472.264,412.273,652.273,65173
14 de dez. de 20232.334,282.350,152.268,682.281,852.281,8575
13 de dez. de 20232.322,252.347,002.320,692.326,562.326,5621
12 de dez. de 20232.305,002.312,572.293,302.310,872.310,8720
11 de dez. de 20232.251,702.296,182.245,002.295,182.295,18175
08 de dez. de 20232.230,002.230,452.210,512.227,432.227,4317
07 de dez. de 20232.218,672.221,122.205,042.213,442.213,4423
06 de dez. de 20232.238,322.240,002.212,512.215,032.215,03158
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...