XNAS
Datos históricos de The Cheesecake Factory Incorporated
The Cheesecake Factory Incorporated · CAKE
$108.44
▼ -0.01 (-0.01%)
Última operación · 10/10/2026, 23:50:40 UTC
- Variación en el periodo
- +101.69%
- Máximo
- US$118.46
- 13 de agosto de 2026
- Mínimo
- US$43.07
- 20 de noviembre de 2025
- Volumen medio diario
- 1.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 106.91 | 109.20 | 105.56 | 108.45 | +1.44% | 1.14 M |
| 8 oct 2026 | 106.65 | 107.95 | 105.55 | 106.91 | −0.07% | 929,895.243 |
| 7 oct 2026 | 107.51 | 107.84 | 106.55 | 106.99 | −1.15% | 867,765.973 |
| 6 oct 2026 | 110.00 | 110.68 | 107.18 | 108.23 | −0.73% | 2.07 M |
| 5 oct 2026 | 110.00 | 111.00 | 107.18 | 109.03 | −0.57% | 816,694.842 |
| 2 oct 2026 | 107.95 | 109.87 | 107.00 | 109.65 | +1.57% | 733,317.197 |
| 1 oct 2026 | 105.01 | 108.40 | 104.55 | 107.95 | +2.58% | 862,953.131 |
| 30 sep 2026 | 107.35 | 107.54 | 104.05 | 105.24 | −1.97% | 908,052.44 |
| 29 sep 2026 | 105.88 | 107.61 | 105.18 | 107.35 | +2.08% | 2.32 M |
| 28 sep 2026 | 104.02 | 107.15 | 103.69 | 105.16 | +0.64% | 1.41 M |
| 25 sep 2026 | 105.54 | 105.92 | 102.34 | 104.49 | −0.53% | 985,040.18 |
| 24 sep 2026 | 104.16 | 105.72 | 103.32 | 105.05 | +0.61% | 1.22 M |
| 23 sep 2026 | 103.67 | 106.04 | 101.74 | 104.41 | +1.33% | 1.78 M |
| 22 sep 2026 | 101.02 | 104.60 | 100.53 | 103.04 | +3.59% | 1.9 M |
| 21 sep 2026 | 97.50 | 100.04 | 96.98 | 99.47 | +3.07% | 1.06 M |
| 18 sep 2026 | 95.25 | 96.54 | 94.54 | 96.51 | +0.67% | 1.62 M |
| 17 sep 2026 | 97.89 | 98.26 | 95.79 | 95.87 | −1.19% | 934,168.681 |
| 16 sep 2026 | 97.35 | 98.18 | 96.41 | 97.02 | +0.30% | 1.48 M |
| 15 sep 2026 | 104.98 | 104.98 | 95.62 | 96.73 | −8.03% | 2.25 M |
| 14 sep 2026 | 103.30 | 105.80 | 103.17 | 105.17 | +2.41% | 1.09 M |
| 11 sep 2026 | 101.55 | 103.31 | 99.54 | 102.70 | +1.52% | 1.23 M |
| 10 sep 2026 | 102.93 | 104.00 | 100.37 | 101.16 | −2.36% | 1.5 M |
| 9 sep 2026 | 105.92 | 106.74 | 103.30 | 103.61 | −3.36% | 1.49 M |
| 8 sep 2026 | 107.36 | 109.46 | 106.60 | 107.21 | −0.34% | 1.44 M |
| 4 sep 2026 | 106.80 | 109.88 | 106.80 | 107.58 | +0.37% | 1.18 M |
| 3 sep 2026 | 108.22 | 108.92 | 106.54 | 107.18 | −1.28% | 863,715.089 |
| 2 sep 2026 | 108.73 | 109.95 | 108.15 | 108.57 | +0.19% | 1.24 M |
| 1 sep 2026 | 108.50 | 109.50 | 106.37 | 108.36 | −1.03% | 1.36 M |
| 31 ago 2026 | 111.87 | 113.80 | 107.63 | 109.49 | −2.30% | 2.6 M |
| 28 ago 2026 | 110.75 | 113.32 | 110.31 | 112.07 | +1.80% | 803,462.356 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.