XNYS
Datos históricos de Shake Shack Inc.
Shake Shack Inc. · SHAK
$66.75
▼ -0.15 (-0.22%)
Última operación · 10/10/2026, 18:06:25 UTC
- Variación en el periodo
- −22.89%
- Máximo
- US$107.46
- 26 de febrero de 2026
- Mínimo
- US$51.60
- 8 de junio de 2026
- Volumen medio diario
- 1.7 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 | 66.72 | 67.65 | 66.41 | 66.90 | −0.61% | 850,541.614 |
| 8 oct 2026 | 63.93 | 68.08 | 63.49 | 67.31 | +4.89% | 2.01 M |
| 7 oct 2026 | 64.33 | 64.74 | 63.56 | 64.17 | −0.68% | 856,544.976 |
| 6 oct 2026 | 62.66 | 66.11 | 62.64 | 64.61 | +3.54% | 1.63 M |
| 5 oct 2026 | 61.25 | 62.96 | 60.22 | 62.40 | +2.33% | 1.4 M |
| 2 oct 2026 | 60.71 | 61.40 | 59.62 | 60.98 | +1.31% | 1.12 M |
| 1 oct 2026 | 58.81 | 61.08 | 58.81 | 60.19 | +2.57% | 1.47 M |
| 30 sep 2026 | 58.61 | 60.74 | 57.30 | 58.68 | +1.38% | 2.24 M |
| 29 sep 2026 | 58.22 | 58.36 | 56.76 | 57.88 | +0.63% | 2.27 M |
| 28 sep 2026 | 55.66 | 58.23 | 55.54 | 57.52 | +3.55% | 1.75 M |
| 25 sep 2026 | 57.49 | 58.08 | 55.48 | 55.55 | −3.31% | 1.53 M |
| 24 sep 2026 | 58.50 | 59.41 | 56.35 | 57.45 | −1.74% | 1.63 M |
| 23 sep 2026 | 57.59 | 58.82 | 56.25 | 58.47 | +0.65% | 1.51 M |
| 22 sep 2026 | 57.75 | 59.64 | 57.75 | 58.09 | +1.98% | 1.23 M |
| 21 sep 2026 | 55.51 | 57.40 | 55.16 | 56.96 | +3.79% | 1.63 M |
| 18 sep 2026 | 55.75 | 56.50 | 54.73 | 54.88 | −1.77% | 1.69 M |
| 17 sep 2026 | 57.40 | 57.78 | 55.82 | 55.87 | −1.38% | 1.35 M |
| 16 sep 2026 | 58.50 | 59.23 | 56.62 | 56.65 | −2.78% | 1.59 M |
| 15 sep 2026 | 62.87 | 62.89 | 57.73 | 58.27 | −8.25% | 1.65 M |
| 14 sep 2026 | 63.32 | 64.64 | 62.95 | 63.51 | −0.22% | 1.09 M |
| 11 sep 2026 | 62.11 | 64.32 | 61.57 | 63.65 | +3.16% | 1.41 M |
| 10 sep 2026 | 62.36 | 63.65 | 61.32 | 61.70 | −2.08% | 1.26 M |
| 9 sep 2026 | 66.87 | 66.93 | 62.94 | 63.01 | −6.51% | 1.51 M |
| 8 sep 2026 | 71.00 | 71.78 | 67.01 | 67.40 | −2.88% | 1.85 M |
| 4 sep 2026 | 69.28 | 70.87 | 69.02 | 69.40 | +0.14% | 988,451.797 |
| 3 sep 2026 | 68.78 | 69.88 | 66.50 | 69.30 | +2.06% | 870,217.88 |
| 2 sep 2026 | 67.20 | 70.90 | 67.17 | 67.90 | +0.41% | 1.04 M |
| 1 sep 2026 | 67.29 | 69.19 | 66.75 | 67.62 | −1.84% | 1.02 M |
| 31 ago 2026 | 69.00 | 70.75 | 68.74 | 68.89 | −1.43% | 883,637.794 |
| 28 ago 2026 | 70.62 | 71.73 | 69.08 | 69.89 | −0.94% | 941,349.062 |
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.