XNAS
Datos históricos de The Chefs' Warehouse, Inc.
The Chefs' Warehouse, Inc. · CHEF
$114.26
▼ -0.06 (-0.05%)
Última operación · 12/10/2026, 0:23:33 UTC
- Variación en el periodo
- +98.44%
- Máximo
- US$118.51
- 2 de octubre de 2026
- Mínimo
- US$56.08
- 13 de octubre de 2025
- Volumen medio diario
- 0.51 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 | 111.40 | 114.76 | 110.92 | 114.32 | +2.62% | 352,752.586 |
| 8 oct 2026 | 111.31 | 113.45 | 111.03 | 111.40 | +0.35% | 439,720.32 |
| 7 oct 2026 | 110.89 | 113.26 | 110.84 | 111.01 | −0.18% | 612,680.884 |
| 6 oct 2026 | 111.97 | 114.30 | 110.38 | 111.21 | +0.13% | 664,389.396 |
| 5 oct 2026 | 117.59 | 118.15 | 110.73 | 111.07 | −4.60% | 819,814.474 |
| 2 oct 2026 | 114.07 | 118.51 | 114.07 | 116.42 | +3.43% | 632,453.424 |
| 1 oct 2026 | 111.08 | 112.95 | 110.56 | 112.56 | +0.35% | 575,476.563 |
| 30 sep 2026 | 111.84 | 114.57 | 110.57 | 112.17 | +0.60% | 1.1 M |
| 29 sep 2026 | 111.68 | 113.26 | 110.64 | 111.50 | −0.23% | 566,936.905 |
| 28 sep 2026 | 109.07 | 111.90 | 107.91 | 111.76 | +1.35% | 446,242.334 |
| 25 sep 2026 | 110.39 | 113.04 | 109.23 | 110.27 | −0.08% | 415,665.021 |
| 24 sep 2026 | 108.95 | 111.35 | 108.95 | 110.36 | +1.35% | 355,505.963 |
| 23 sep 2026 | 108.52 | 109.70 | 107.78 | 108.89 | +0.49% | 465,866.209 |
| 22 sep 2026 | 111.90 | 114.48 | 107.73 | 108.36 | −2.11% | 654,344.147 |
| 21 sep 2026 | 111.30 | 112.65 | 110.70 | 110.70 | −0.14% | 422,960.368 |
| 18 sep 2026 | 110.31 | 111.41 | 109.50 | 110.85 | +0.63% | 1 M |
| 17 sep 2026 | 111.03 | 111.75 | 109.70 | 110.16 | +0.44% | 618,778.976 |
| 16 sep 2026 | 107.47 | 111.72 | 107.47 | 109.68 | +3.02% | 698,615.083 |
| 15 sep 2026 | 112.84 | 114.69 | 105.50 | 106.46 | −5.65% | 691,689.473 |
| 14 sep 2026 | 110.87 | 114.00 | 109.81 | 112.84 | +2.16% | 458,507.401 |
| 11 sep 2026 | 111.85 | 112.90 | 110.06 | 110.45 | +0.62% | 421,136.462 |
| 10 sep 2026 | 109.72 | 110.58 | 108.05 | 109.77 | +0.44% | 434,319.398 |
| 9 sep 2026 | 107.92 | 111.91 | 107.92 | 109.29 | +0.40% | 731,771.731 |
| 8 sep 2026 | 114.64 | 115.15 | 107.81 | 108.86 | −4.81% | 1.56 M |
| 4 sep 2026 | 114.29 | 116.24 | 114.00 | 114.36 | +0.13% | 456,527.987 |
| 3 sep 2026 | 114.32 | 115.45 | 112.99 | 114.21 | +0.69% | 572,038.469 |
| 2 sep 2026 | 115.67 | 116.64 | 112.89 | 113.43 | −1.81% | 928,445.072 |
| 1 sep 2026 | 112.86 | 117.65 | 112.86 | 115.52 | +2.71% | 1.13 M |
| 31 ago 2026 | 114.80 | 116.01 | 111.32 | 112.47 | −2.20% | 885,862.544 |
| 28 ago 2026 | 111.32 | 115.31 | 111.27 | 115.00 | +3.36% | 877,006.397 |
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.