Stockscreener 앱 받기
0.41%
Chipotle Mexican Grill 주식 (CMG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $56.77 | $55.95 | $0.815 | 3,007,287.0 | +0.37% |
| 2024-11-04 | $58.40 | $56.37 | $2.03 | 10,554,549.0 | -3.77% |
| 2024-11-01 | $58.96 | $56.25 | $2.71 | 18,650,924.0 | +5.06% |
| 2024-10-31 | $57.42 | $55.02 | $2.40 | 13,747,635.0 | +0.07% |
| 2024-10-30 | $58.00 | $55.51 | $2.49 | 28,195,364.0 | -7.87% |
| 2024-10-29 | $60.79 | $59.94 | $0.8491 | 23,240,869.0 | -0.18% |
| 2024-10-28 | $61.25 | $59.84 | $1.41 | 11,684,441.0 | +1.95% |
| 2024-10-25 | $59.86 | $59.23 | $0.635 | 5,900,698.0 | +0.00% |
| 2024-10-24 | $59.63 | $58.97 | $0.66 | 6,896,488.0 | +0.71% |
| 2024-10-23 | $59.58 | $58.42 | $1.16 | 9,217,847.0 | -1.44% |
| 2024-10-22 | $60.10 | $59.25 | $0.85 | 7,449,319.0 | +0.30% |
| 2024-10-21 | $59.84 | $59.21 | $0.635 | 6,095,913.0 | +0.52% |
| 2024-10-18 | $59.49 | $58.75 | $0.745 | 5,693,132.0 | +0.90% |
| 2024-10-17 | $59.38 | $58.52 | $0.865 | 6,231,597.0 | -0.44% |
| 2024-10-16 | $60.08 | $58.85 | $1.23 | 5,641,005.0 | -1.15% |
| 2024-10-15 | $60.09 | $58.91 | $1.18 | 7,993,032.0 | +0.89% |
| 2024-10-14 | $59.60 | $58.69 | $0.9058 | 5,877,499.0 | +1.07% |
| 2024-10-11 | $59.48 | $58.48 | $0.995 | 6,997,664.0 | +0.55% |
| 2024-10-10 | $58.35 | $57.02 | $1.34 | 4,981,620.0 | +0.69% |
| 2024-10-09 | $58.40 | $57.54 | $0.86 | 7,788,709.0 | -0.09% |
| 2024-10-08 | $58.35 | $57.15 | $1.20 | 8,700,569.0 | +2.20% |
Chipotle Mexican Grill 주식 (CMG) 연도별 가격 이력
이 심층 분석에서는 Chipotle Mexican Grill 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chipotle Mexican Grill 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $58.96 | $55.95 | $3.01 | 32,212,760.0 | +1.47% |
| 2024-10 | $61.25 | $55.02 | $6.23 | 208,053,499.0 | -3.21% |
| 2024-09 | $59.00 | $52.65 | $6.35 | 203,569,277.0 | +2.75% |
| 2024-08 | $56.98 | $47.98 | $9.00 | 417,517,581.0 | +3.24% |
| 2024-07 | $62.95 | $49.41 | $13.55 | 439,245,467.0 | -13.30% |
| 2024-06 | $69.26 | $60.59 | $8.67 | 390,132,030.0 | +0.10% |
| 2024-05 | $65.20 | $61.11 | $4.09 | 241,598,250.0 | -0.95% |
| 2024-04 | $64.83 | $56.92 | $7.90 | 296,034,750.0 | +8.70% |
| 2024-03 | $60.48 | $52.30 | $8.18 | 251,338,200.0 | +8.11% |
| 2024-02 | $54.52 | $48.24 | $6.28 | 247,929,300.0 | +11.62% |
| 2024-01 | $48.79 | $44.08 | $4.71 | 205,846,850.0 | +5.33% |
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $46.97 | $44.00 | $2.97 | 169,634,550.0 | +3.85% |
| 2023-11 | $44.77 | $38.83 | $5.94 | 221,863,400.0 | +13.39% |
| 2023-10 | $39.16 | $35.37 | $3.79 | 307,288,850.0 | +6.03% |
| 2023-09 | $39.52 | $35.90 | $3.62 | 221,110,350.0 | -4.92% |
| 2023-08 | $39.46 | $36.74 | $2.72 | 261,201,100.0 | -1.82% |
| 2023-07 | $43.50 | $37.45 | $6.05 | 337,329,700.0 | -8.26% |
| 2023-06 | $42.88 | $40.28 | $2.60 | 267,562,650.0 | +3.01% |
| 2023-05 | $42.80 | $40.33 | $2.47 | 301,539,050.0 | +0.43% |
| 2023-04 | $41.42 | $33.29 | $8.13 | 339,049,550.0 | +21.03% |
| 2023-03 | $34.18 | $29.40 | $4.78 | 283,905,100.0 | +14.57% |
| 2023-02 | $34.49 | $29.41 | $5.09 | 320,056,400.0 | -9.43% |
| 2023-01 | $32.98 | $26.88 | $6.10 | 278,749,800.0 | +18.66% |
Chipotle Mexican Grill 주식 (CMG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $32.77 | $27.42 | $5.34 | 273,632,300.0 | -14.72% |
| 2022-11 | $32.69 | $27.21 | $5.49 | 287,089,650.0 | +8.58% |
| 2022-10 | $31.83 | $28.84 | $2.99 | 398,260,500.0 | -0.29% |
| 2022-09 | $35.09 | $30.02 | $5.07 | 272,842,900.0 | -5.89% |
| 2022-08 | $34.50 | $30.92 | $3.58 | 222,765,100.0 | +2.08% |
| 2022-07 | $31.49 | $24.67 | $6.82 | 274,236,100.0 | +19.66% |
| 2022-06 | $28.27 | $23.93 | $4.34 | 212,434,600.0 | -6.79% |
| 2022-05 | $29.28 | $24.62 | $4.66 | 312,654,050.0 | -3.65% |
| 2022-04 | $32.90 | $28.51 | $4.39 | 235,358,750.0 | -7.99% |
| 2022-03 | $32.29 | $25.55 | $6.74 | 317,365,000.0 | +3.85% |
| 2022-02 | $32.32 | $27.24 | $5.08 | 359,932,600.0 | +2.54% |
| 2022-01 | $34.98 | $25.94 | $9.05 | 365,940,950.0 | -15.02% |
0.09%
2.34%
자본화:
|
볼륨(24시간):