Premium
Chipotle Mexi Grill Dl 01 (C9F)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.37 | -7.89236048402 | 55.37 | 55.46 | 50.13 | 2683 | 52.04344789 | DE |
| 4 | -3.66 | -6.69593852909 | 54.66 | 57.92 | 50.13 | 2492 | 54.66204756 | DE |
| 12 | -7.38 | -12.641315519 | 58.38 | 63.64 | 50.13 | 2559 | 56.72059061 | DE |
| 26 | 4.1 | 8.74200426439 | 46.9 | 63.64 | 46.505 | 2781 | 54.65692057 | DE |
| 52 | -2329 | -97.8571428571 | 2380 | 3245 | 43.455 | 2754 | 75.86377922 | DE |
| 156 | -1281.5 | -96.1726078799 | 1332.5 | 3245 | 43.455 | 977 | 91.10953675 | DE |
| 260 | -800.6 | -94.0112728981 | 851.6 | 3245 | 43.455 | 595 | 95.66637197 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740086820 | 50.34 | -1.27 | -2.46 | 51.41 | 51.6 | 50.13 | 3053 |
| 1740000420 | 51.61 | -0.46 | -0.88 | 52.48 | 52.59 | 51.01 | 2596 |
| 1739914020 | 52.07 | -2.42 | -4.44 | 54.41 | 54.8 | 52.05 | 5291 |
| 1739827620 | 54.49 | -0.1 | -0.18 | 54.92 | 55.24 | 54.03 | 1148 |
| 1739568420 | 54.59 | -0.91 | -1.64 | 55.37 | 55.46 | 54.33 | 1326 |
| 1739482020 | 55.5 | 0.81 | 1.48 | 54.55 | 55.86 | 54.43 | 1384 |
| 1739395620 | 54.69 | 0.49 | 0.90 | 54.49 | 54.69 | 53.81 | 570 |
| 1739309220 | 54.2 | -2.45 | -4.32 | 55.73 | 56.09 | 54.2 | 1177 |
| 1739222820 | 56.65 | 1.27 | 2.29 | 55.3 | 57.17 | 55.3 | 2691 |
| 1738963620 | 55.38 | 0.38 | 0.69 | 55.29 | 55.48 | 54.92 | 3234 |
| 1738877220 | 55 | -0.27 | -0.49 | 55.21 | 55.77 | 54.5 | 5477 |
| 1738790820 | 55.27 | -1.64 | -2.88 | 53.89 | 56 | 52.62 | 4520 |
| 1738704420 | 56.91 | 0.12 | 0.21 | 57.9 | 57.92 | 56.25 | 3354 |
| 1738618020 | 56.79 | 0.52 | 0.92 | 55.24 | 56.89 | 54.69 | 3019 |
| 1738358820 | 56.27 | 0.07 | 0.12 | 57.08 | 57.27 | 56.23 | 1565 |
| 1738272420 | 56.2 | 0.02 | 0.04 | 56.39 | 57.21 | 56.09 | 1106 |
| 1738186020 | 56.18 | 0.97 | 1.76 | 55.57 | 56.18 | 55.19 | 1100 |
| 1738099620 | 55.21 | -0.22 | -0.40 | 55.87 | 55.99 | 55 | 1348 |
| 1738013220 | 55.43 | 1.5 | 2.78 | 53.53 | 55.72 | 52.9 | 3957 |
| 1737754020 | 53.93 | -1.07 | -1.95 | 54.66 | 55.17 | 53.68 | 1919 |
| 1737667620 | 55 | 1.65 | 3.09 | 53.48 | 55 | 53.37 | 1391 |
| 1737581220 | 53.35 | -0.44 | -0.82 | 53.79 | 54.01 | 53.06 | 5788 |
| 1737494820 | 53.79 | -1.58 | -2.85 | 55.37 | 55.68 | 53.72 | 6976 |
| 1737408420 | 55.37 | -0.41 | -0.74 | 55.81 | 56.02 | 55.37 | 714 |
| 1737149220 | 55.78 | -1.12 | -1.97 | 56.99 | 57.55 | 55.7 | 3324 |
| 1737062820 | 56.9 | 1.48 | 2.67 | 56.03 | 57.21 | 55.56 | 1845 |
| 1736976420 | 55.42 | 0.94 | 1.73 | 55.08 | 55.75 | 54.63 | 553 |
| 1736890020 | 54.48 | -0.62 | -1.13 | 55.89 | 56.18 | 54.48 | 1632 |
| 1736803620 | 55.1 | -0.08 | -0.14 | 54.86 | 55.1 | 54.36 | 5436 |
| 1736544420 | 55.18 | -0.52 | -0.93 | 55.86 | 56.43 | 55.18 | 2479 |
| 1736458020 | 55.7 | -0.3 | -0.54 | 55.87 | 56.58 | 55.65 | 1333 |
| 1736371620 | 56 | -0.05 | -0.09 | 55.83 | 56.42 | 55.83 | 2454 |
| 1736285220 | 56.05 | -0.58 | -1.02 | 56.35 | 56.75 | 55.91 | 4227 |
| 1736198820 | 56.63 | -1.24 | -2.14 | 57.65 | 58.01 | 56.33 | 3954 |
| 1735939620 | 57.87 | -0.31 | -0.53 | 58.57 | 58.91 | 57.64 | 1457 |
| 1735853220 | 58.18 | 0.22 | 0.38 | 58.06 | 59.29 | 58.06 | 1913 |
| 1735594020 | 57.96 | -0.41 | -0.70 | 58.39 | 58.94 | 57.79 | 1585 |
| 1735334820 | 58.37 | -0.63 | -1.07 | 59.2 | 59.2 | 57.97 | 3489 |
| 1734989220 | 59 | -0.56 | -0.94 | 59.08 | 59.73 | 58.76 | 947 |
| 1734730020 | 59.56 | -0.01 | -0.02 | 59.69 | 60.1 | 58.3 | 3357 |
| 1734643620 | 59.57 | 0.25 | 0.42 | 58.91 | 59.71 | 58.4 | 3777 |
| 1734557220 | 59.32 | -1.95 | -3.18 | 61.06 | 61.82 | 59.32 | 3043 |
| 1734470820 | 61.27 | -0.42 | -0.68 | 61.14 | 61.92 | 61 | 976 |
| 1734384420 | 61.69 | 0.26 | 0.42 | 61.35 | 62.2 | 61.03 | 2093 |
| 1734125220 | 61.43 | -1.98 | -3.12 | 62.87 | 63.24 | 61.31 | 1802 |
| 1734038820 | 63.41 | 1.09 | 1.75 | 62.19 | 63.64 | 61.95 | 1742 |
| 1733952420 | 62.32 | 0.81 | 1.32 | 61.56 | 62.67 | 61.49 | 2440 |
| 1733866020 | 61.51 | 0.29 | 0.47 | 61.45 | 61.9 | 60.98 | 2264 |
| 1733779620 | 61.22 | -0.78 | -1.26 | 62.37 | 62.47 | 60.36 | 3208 |
| 1733520420 | 62 | 0.5 | 0.81 | 61.28 | 62.51 | 61.14 | 2515 |
| 1733434020 | 61.5 | 0.51 | 0.84 | 60.92 | 61.5 | 60.16 | 5319 |
| 1733347620 | 60.99 | 3.11 | 5.37 | 57.88 | 60.99 | 57.88 | 2828 |
| 1733261220 | 57.88 | -0.01 | -0.02 | 58.04 | 58.04 | 56.84 | 1628 |
| 1733174820 | 57.89 | -0.21 | -0.36 | 58.18 | 58.73 | 57.83 | 2089 |
| 1732915620 | 58.1 | -0.49 | -0.84 | 58.38 | 59.2 | 58.1 | 324 |
| 1732829220 | 58.59 | -0.07 | -0.12 | 58.62 | 58.69 | 58.42 | 1537 |
| 1732742820 | 58.66 | -1.21 | -2.02 | 59.99 | 59.99 | 58.28 | 4833 |
| 1732656420 | 59.87 | 0.7 | 1.18 | 58.43 | 59.89 | 58.43 | 1588 |
| 1732570020 | 59.17 | -0.42 | -0.70 | 59.83 | 59.99 | 59 | 4770 |
| 1732310820 | 59.59 | 2.3 | 4.01 | 57.49 | 59.91 | 57.08 | 6293 |
| 1732224420 | 57.29 | 1.64 | 2.95 | 55.8 | 57.29 | 55.5 | 1736 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
