XNYS
Datos históricos de Chipotle Mexican Grill, Inc.
Chipotle Mexican Grill, Inc. · CMG
$31.60
▲ +0.01 (+0.03%)
Última operación · 10/10/2026, 17:55:59 UTC
- Variación en el periodo
- −20.67%
- Máximo
- US$42.82
- 15 de octubre de 2025
- Mínimo
- US$28.04
- 4 de junio de 2026
- Volumen medio diario
- 18.74 M
Del 10 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 | 32.51 | 32.82 | 31.23 | 31.59 | −3.34% | 20.09 M |
| 8 oct 2026 | 30.68 | 33.40 | 30.46 | 32.68 | +6.21% | 72.04 M |
| 7 oct 2026 | 30.81 | 31.00 | 30.45 | 30.77 | −0.42% | 12.94 M |
| 6 oct 2026 | 30.76 | 31.46 | 30.61 | 30.90 | +0.16% | 17.76 M |
| 5 oct 2026 | 32.12 | 32.16 | 30.21 | 30.85 | −4.67% | 23.62 M |
| 2 oct 2026 | 32.48 | 32.55 | 31.83 | 32.36 | +0.12% | 15.08 M |
| 1 oct 2026 | 31.95 | 32.45 | 31.73 | 32.32 | +1.16% | 18.55 M |
| 30 sep 2026 | 31.95 | 32.12 | 31.54 | 31.95 | +0.22% | 14.35 M |
| 29 sep 2026 | 31.57 | 32.35 | 31.27 | 31.88 | +0.09% | 13.89 M |
| 28 sep 2026 | 31.20 | 33.60 | 31.14 | 31.85 | +1.66% | 31.44 M |
| 25 sep 2026 | 31.95 | 32.23 | 31.30 | 31.33 | −2.12% | 13.34 M |
| 24 sep 2026 | 32.57 | 32.94 | 31.65 | 32.01 | −2.14% | 15.54 M |
| 23 sep 2026 | 32.50 | 32.93 | 32.10 | 32.71 | +0.25% | 18.16 M |
| 22 sep 2026 | 33.62 | 33.75 | 32.57 | 32.63 | −1.54% | 12.06 M |
| 21 sep 2026 | 33.70 | 33.70 | 32.77 | 33.14 | −0.87% | 11.6 M |
| 18 sep 2026 | 33.61 | 33.61 | 32.86 | 33.43 | −0.24% | 22.53 M |
| 17 sep 2026 | 34.27 | 34.27 | 33.45 | 33.51 | −0.50% | 9.6 M |
| 16 sep 2026 | 35.24 | 35.24 | 33.64 | 33.68 | −3.30% | 13.08 M |
| 15 sep 2026 | 36.70 | 36.81 | 34.46 | 34.83 | −5.94% | 19.99 M |
| 14 sep 2026 | 36.50 | 37.22 | 36.03 | 37.03 | +2.29% | 9.91 M |
| 11 sep 2026 | 36.23 | 36.64 | 35.66 | 36.20 | +0.19% | 7.7 M |
| 10 sep 2026 | 36.26 | 36.63 | 35.69 | 36.13 | +0.28% | 9.98 M |
| 9 sep 2026 | 36.81 | 36.86 | 35.97 | 36.03 | −2.52% | 9.03 M |
| 8 sep 2026 | 36.75 | 37.42 | 36.57 | 36.96 | 0.00% | 10.55 M |
| 4 sep 2026 | 37.41 | 37.41 | 36.84 | 36.96 | −1.62% | 9.78 M |
| 3 sep 2026 | 38.87 | 38.92 | 37.52 | 37.57 | −2.47% | 8.87 M |
| 2 sep 2026 | 37.69 | 38.87 | 37.69 | 38.52 | +2.69% | 11.66 M |
| 1 sep 2026 | 38.13 | 38.36 | 37.40 | 37.51 | −1.37% | 10.55 M |
| 31 ago 2026 | 37.42 | 38.23 | 37.42 | 38.03 | 0.00% | 16.94 M |
| 28 ago 2026 | 37.60 | 38.26 | 37.53 | 38.03 | +2.18% | 12.72 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.