Chipotle Mexican Grill Inc【CMG】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Chipotle Mexican Grill Inc (CMG)
Chipotle Mexican Grill Inc (CMG) 과거

Chipotle Mexican Grill Inc (CMG)

58.27

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.77	1.33913043478	57.5	58.56	56.22	9601916	57.72548663	CS
4	-2.78	-4.55364455364	61.05	61.16	55.3	9312110	57.49463164	CS
12	0.27	0.465517241379	58	66.74	55.3	8576820	60.34017752	CS
26	7.09	13.8530676045	51.18	66.74	47.98	11249987	56.94151178	CS
52	10.98921185	23.2424464143	47.28078815	68.22247922	47.16081515	7604031	56.86203894	CS
156	30.24793191	107.943253199	28.02206809	68.22247922	23.56671607	2701594	55.30008823	CS
260	40.96374695	236.699110036	17.30625305	68.22247922	8.17550003	1762004	52.60116099	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	58.27	0.44	0.76	57.14	58.56	57.14	6563588
1738107600	57.83	-0.47	-0.81	58.14	58.1746	57.07	8695093
1738021200	58.3	1.6	2.82	56.535	58.48	56.22	12035161
1737762000	56.7	0.8	1.43	57.5	57.5	56.34	11113822
1737675600	55.9	0	0.00	55.9	55.9	55.9	0
1737589200	55.9	-0.3	-0.53	56.33	56.33	55.3	12137963
1737502800	56.2	-1.32	-2.29	57.725	57.84	56.055	13855305
1737157200	57.52	-0.84	-1.44	58.71	58.9	57.08	9357016
1737070800	58.36	0.99	1.73	57.44	59.11	57.07	9366707
1736984400	57.37	0.93	1.65	57.38	57.63	56.85	10490962
1736898000	56.44	0.18	0.32	56.87	56.87	55.98	6009411
1736811600	56.26	-0.24	-0.42	56.32	56.48	55.47	8239890
1736552400	56.5	-1.42	-2.45	57.54	57.78	56.42	10640695
1736379600	57.92	-0.07	-0.12	57.98	58.14	57.4	9315239
1736293200	57.99	-0.81	-1.38	58.8	58.95	57.865	8530532
1736206800	58.8	-0.9	-1.51	60.03	60.03	58.5	10245806
1735947600	59.7	-0.19	-0.32	60.24	60.24	59.21	5914895
1735861200	59.89	-0.41	-0.68	61.05	61.16	59.69	5793788
1735688400	60.3	0.21	0.35	60.25	60.69	59.89	5317785
1735602000	60.09	-0.69	-1.14	59.81	60.635	59.78	4927000
1735342800	60.78	-0.69	-1.12	61.07	61.15	60.43	4433312
1735256400	61.47	-0.77	-1.24	61.7	62.11	61.46	5520421
1735077840	62.24	0.66	1.07	61.7	62.43	61.61	2534617
1734997200	61.58	-0.29	-0.47	61.41	61.94	60.96	8453206
1734738000	61.87	0.13	0.21	61.37	62.88	61.105	12709839
1734651600	61.74	0.4	0.65	62.25	62.75	61.25	8032137
1734565200	61.34	-2.95	-4.59	64.209999	64.209999	61.3	10089517
1734478800	64.29	-0.51	-0.79	64.099999	64.87	63.97	7540002
1734392400	64.8	0.21	0.33	64.989999	65.349999	64.55	7267519
1734133200	64.59	-1.57	-2.37	66.26	66.43	64.224	6239435
1734046800	66.16	0.59	0.90	65.95	66.739999	65.41	10051233
1733960400	65.569999	0.74	1.14	65.31	65.79	64.93	7540033
1733874000	64.83	0.25	0.39	64.59	65.11	64.319999	7253069
1733787600	64.58	-0.82	-1.25	65.739999	65.739999	63.74	10121582
1733528400	65.4	0.18	0.28	65.92	66.06	65.12	9961264
1733442000	65.22	1.33	2.08	63.95	65.42	63.51	11297209
1733355600	63.89	2.95	4.84	62.97	64.14	62.67	12518876
1733269200	60.94	0.4	0.66	60.91	60.99	60.41	6003986
1733182800	60.54	-0.98	-1.59	61.56	62.11	60.51	7888838
1732917840	61.52	-0.53	-0.85	62.1	62.13	61.52	3845884
1732750800	62.05	-0.66	-1.05	62.76	62.76	61.51	5775619
1732664400	62.71	0.71	1.15	62.09	62.74	61.85	6619988
1732578000	62	-0.01	-0.02	62.04	62.59	61.81	14049315
1732318800	62.01	2.03	3.38	60.42	62.425	60.24	11362779
1732232400	59.98	1.1	1.87	59.09	60.065	58.71	7505967
1732146000	58.88	0.15	0.26	59.11	59.22	58.19	6389225
1732059600	58.73	-0.08	-0.14	58.35	59.0484	57.67	9447528
1731973200	58.81	0.18	0.31	58.78	59.38	58.462	5887693
1731714000	58.63	-1.28	-2.14	59.27	59.52	58.525	6695474
1731627600	59.91	0.64	1.08	59.05	60.725	58.79	7517679
1731541200	59.27	-1.22	-2.02	60.9	61.27	59.19	9401896
1731454800	60.49	1.22	2.06	59.28	60.7762	59.17	15545040
1731368400	59.27	0.46	0.78	58.96	59.3799	58.31	12978703
1731109200	58.81	0.6	1.03	58	59.425	58	8152305
1731022800	58.21	0.52	0.90	58	59.14	57.81	7966437
1730936400	57.69	1.51	2.69	57.61	58.26	57.19	10625230
1730850000	56.18	-0.2	-0.35	56.27	56.765	55.885	10268415
1730763600	56.38	-2.21	-3.77	58.37	58.41	56.37	10746513
1730500800	58.59	2.82	5.06	56.31	58.96	56.25	19814629
1730414400	55.77	0.04	0.07	55.17	57.42	55.02	14576834
1730328000	55.73	-4.76	-7.87	57.37	58	55.51	28536658

Chipotle Mexican Grill

Broadway Financial

ProShares Ultra VIX Shor...

Charter Hall Retail REIT

Republic of Italy

Hellenic Republic

First Trust Dow Jones In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관