Dati storici Chipotle Mexican Grill - CMG

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	58,25	58,25	51,3516	54,43	12.480.417	-6,70	-11,51%
1 Mese	57,50	59,57	51,3516	57,05	11.649.327	-5,95	-10,35%
3 Mesi	62,10	66,74	51,3516	59,18	9.458.929	-10,55	-16,99%
6 Mesi	52,24	66,74	51,3516	58,20	9.831.906	-0,6925	-1,33%
1 Anno	51,34	68,9151	47,98	56,89	8.321.394	0,20749	0,40%
3 Anni	30,1483	68,9151	23,806	55,53	2.937.035	21,40	70,98%
5 Anni	18,4344	68,9151	8,2585	53,08	1.901.420	33,11	179,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Feb 2025	51,51	-1,54	-2,90%	53,24	53,24	51,27	12.631.407
21 Feb 2025	53,05	-0,75	-1,39%	53,88	53,88	52,52	10.246.485
20 Feb 2025	53,80	-0,69	-1,27%	54,39	54,68	53,12	15.631.764
19 Feb 2025	54,49	-2,59	-4,54%	56,975	56,975	54,37	15.289.751
15 Feb 2025	57,08	-1,05	-1,81%	58,25	58,25	56,975	8.753.667
14 Feb 2025	58,13	0,84	1,47%	57,86	58,41	57,346	9.062.494
13 Feb 2025	57,29	1,11	1,98%	55,98	57,40	55,77	8.240.869
12 Feb 2025	56,18	-1,62	-2,80%	57,57	58,05	56,16	10.684.401
11 Feb 2025	57,80	0,53	0,93%	57,50	59,09	57,27	13.775.217
08 Feb 2025	57,27	-0,05	-0,09%	57,44	57,88	56,8386	8.774.614
07 Feb 2025	57,32	-0,19	-0,33%	57,99	58,28	56,55	10.233.345
06 Feb 2025	57,51	-1,51	-2,56%	56,00	58,30	55,69	28.233.803
05 Feb 2025	59,02	0,66	1,13%	58,57	59,19	58,28	16.127.671
04 Feb 2025	58,36	0,01	0,02%	56,36	58,57	56,34	10.812.481
01 Feb 2025	58,35	-0,64	-1,08%	59,06	59,06	58,20	8.348.963
31 Gen 2025	58,99	0,72	1,24%	58,59	59,57	58,49	8.714.022
30 Gen 2025	58,27	0,44	0,76%	57,14	58,56	57,14	6.563.588
29 Gen 2025	57,83	-0,47	-0,81%	58,14	58,1746	57,07	8.695.093
28 Gen 2025	58,30	1,60	2,82%	56,535	58,48	56,22	12.035.161
25 Gen 2025	56,70	0,80	1,43%	57,50	57,50	56,34	11.113.822
24 Gen 2025	55,90	0,00	0,00%	55,90	55,90	55,90	0
23 Gen 2025	55,90	-0,30	-0,53%	56,33	56,33	55,30	12.137.963