Shake Shack Inc Class A (SHAK)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
216.677 |
0,00%
|
87,34
|
85,87
|
90,88
|
86,31
|
17/07/2024 |
216.677 |
-1,89%
|
87,34
|
85,87
|
90,88
|
86,31
|
16/07/2024 |
223.046 |
2,08%
|
86,44
|
84,71
|
88,22
|
87,97
|
15/07/2024 |
228.962 |
1,71%
|
85,43
|
85,31
|
87,45
|
86,18
|
12/07/2024 |
156.172 |
0,33%
|
85,29
|
84,03
|
86,20
|
84,73
|
11/07/2024 |
225.739 |
-0,53%
|
86,54
|
84,41
|
86,61
|
84,45
|
10/07/2024 |
181.625 |
0,20%
|
84,82
|
82,82
|
85,07
|
84,90
|
09/07/2024 |
344.557 |
-2,27%
|
86,47
|
84,38
|
86,66
|
84,73
|
08/07/2024 |
214.321 |
0,41%
|
87,34
|
86,43
|
87,97
|
86,70
|
05/07/2024 |
154.014 |
0,52%
|
85,46
|
85,46
|
87,00
|
86,35
|
04/07/2024 |
86.731 |
0,00%
|
85,70
|
84,79
|
86,74
|
85,90
|
03/07/2024 |
86.731 |
0,61%
|
85,70
|
84,79
|
86,74
|
85,90
|
02/07/2024 |
243.777 |
-1,38%
|
86,15
|
85,33
|
86,83
|
85,38
|
01/07/2024 |
343.257 |
-3,81%
|
91,08
|
85,86
|
92,00
|
86,57
|
28/06/2024 |
853.472 |
2,23%
|
88,33
|
87,49
|
90,48
|
90,00
|
27/06/2024 |
150.352 |
-1,32%
|
88,58
|
87,27
|
89,04
|
88,04
|
26/06/2024 |
157.562 |
1,85%
|
87,24
|
86,90
|
89,39
|
89,22
|
25/06/2024 |
175.438 |
-0,75%
|
88,34
|
87,07
|
88,51
|
87,60
|
24/06/2024 |
190.937 |
-0,84%
|
88,59
|
87,32
|
88,91
|
88,26
|
21/06/2024 |
494.248 |
-0,90%
|
89,74
|
87,85
|
89,75
|
89,01
|
20/06/2024 |
212.482 |
-1,15%
|
90,90
|
89,455
|
92,10
|
89,82
|
19/06/2024 |
197.625 |
0,00%
|
92,71
|
89,68
|
93,15
|
90,86
|
18/06/2024 |
197.625 |
2,09%
|
92,71
|
89,68
|
93,15
|
90,86
|
17/06/2024 |
532.062 |
5,10%
|
89,50
|
88,4301
|
93,70
|
93,54
|
14/06/2024 |
399.170 |
-4,29%
|
91,63
|
88,69
|
92,025
|
89,00
|
13/06/2024 |
445.164 |
0,17%
|
93,70
|
91,89
|
94,48
|
92,90
|
12/06/2024 |
332.472 |
2,06%
|
92,63
|
92,05
|
94,77
|
92,74
|
11/06/2024 |
327.284 |
-1,15%
|
91,08
|
90,2401
|
91,425
|
90,87
|
10/06/2024 |
292.922 |
-0,27%
|
91,38
|
91,15
|
92,97
|
91,93
|
07/06/2024 |
210.618 |
-1,31%
|
92,94
|
91,68
|
93,44
|
92,18
|
06/06/2024 |
382.742 |
-3,30%
|
96,24
|
93,32
|
96,44
|
93,40
|
05/06/2024 |
449.186 |
5,37%
|
92,35
|
91,12
|
96,61
|
96,60
|
04/06/2024 |
350.343 |
-0,96%
|
92,76
|
90,39
|
92,58
|
91,68
|
03/06/2024 |
764.291 |
-2,45%
|
95,05
|
89,59
|
95,18
|
92,57
|
31/05/2024 |
416.896 |
0,63%
|
94,25
|
91,34
|
95,08
|
94,89
|
30/05/2024 |
421.646 |
-0,77%
|
95,05
|
93,20
|
96,06
|
94,30
|
29/05/2024 |
350.176 |
-0,88%
|
95,05
|
93,245
|
96,055
|
95,03
|
28/05/2024 |
388.985 |
-1,68%
|
97,61
|
95,16
|
97,944
|
95,87
|
27/05/2024 |
160.418 |
0,00%
|
97,02
|
95,97
|
98,50
|
97,51
|
24/05/2024 |
160.418 |
0,31%
|
97,02
|
95,97
|
98,50
|
97,51
|
23/05/2024 |
395.163 |
-1,10%
|
97,65
|
95,02
|
97,53
|
96,14
|
22/05/2024 |
348.031 |
-2,17%
|
99,10
|
96,57
|
99,1733
|
97,21
|
21/05/2024 |
290.252 |
-0,22%
|
99,59
|
97,89
|
100,46
|
99,37
|
20/05/2024 |
249.036 |
0,43%
|
99,11
|
98,51
|
100,72
|
99,59
|
17/05/2024 |
250.100 |
-2,27%
|
102,44
|
99,11
|
101,61
|
99,16
|
16/05/2024 |
323.844 |
-1,33%
|
102,44
|
101,285
|
103,56
|
101,46
|
15/05/2024 |
260.184 |
0,06%
|
104,55
|
102,44
|
105,47
|
102,83
|
14/05/2024 |
437.307 |
0,68%
|
104,00
|
102,78
|
105,00
|
102,77
|
13/05/2024 |
330.375 |
-1,16%
|
104,00
|
100,77
|
103,85
|
102,08
|
10/05/2024 |
411.488 |
-1,67%
|
104,65
|
102,02
|
106,25
|
103,32
|
09/05/2024 |
350.755 |
2,25%
|
103,48
|
101,31
|
105,50
|
105,07
|
08/05/2024 |
335.808 |
-2,33%
|
103,48
|
101,59
|
104,475
|
102,70
|
07/05/2024 |
501.343 |
-0,45%
|
107,05
|
104,4547
|
108,00
|
105,15
|
06/05/2024 |
679.888 |
-1,72%
|
107,05
|
104,70
|
111,2895
|
105,62
|
03/05/2024 |
537.392 |
2,41%
|
107,05
|
106,965
|
109,48
|
107,47
|
02/05/2024 |
1.071.487 |
1,63%
|
105,91
|
101,46
|
108,73
|
105,01
|
01/05/2024 |
528.739 |
-2,38%
|
104,24
|
102,47
|
106,13
|
103,33
|
30/04/2024 |
336.639 |
0,05%
|
104,28
|
103,885
|
106,375
|
105,85
|
29/04/2024 |
449.299 |
0,88%
|
105,45
|
103,45
|
106,39
|
105,80
|
26/04/2024 |
635.076 |
3,48%
|
102,91
|
101,87
|
105,81
|
104,91
|
25/04/2024 |
328.684 |
1,85%
|
99,99
|
97,1401
|
101,80
|
101,38
|
24/04/2024 |
234.891 |
-0,45%
|
99,99
|
99,17
|
101,195
|
99,54
|
23/04/2024 |
338.214 |
4,81%
|
96,20
|
96,02
|
100,50
|
99,99
|
22/04/2024 |
307.402 |
1,06%
|
94,53
|
92,93
|
95,56
|
95,40
|
19/04/2024 |
364.755 |
-0,87%
|
94,82
|
93,77
|
96,94
|
94,40
|
18/04/2024 |
191.362 |
0,34%
|
95,82
|
95,05
|
97,37
|
95,23
|
17/04/2024 |
395.085 |
-1,68%
|
97,55
|
93,46
|
97,57
|
94,91
|
16/04/2024 |
281.134 |
-0,56%
|
96,09
|
94,55
|
97,02
|
96,53
|
15/04/2024 |
289.673 |
-0,14%
|
97,625
|
96,58
|
99,99
|
97,07
|
12/04/2024 |
234.562 |
-2,24%
|
99,00
|
96,81
|
99,405
|
97,21
|
11/04/2024 |
233.611 |
0,77%
|
99,00
|
98,13
|
99,50
|
99,44
|
10/04/2024 |
479.248 |
0,17%
|
102,26
|
94,69
|
99,28
|
98,68
|
09/04/2024 |
440.842 |
-3,88%
|
102,26
|
98,32
|
102,265
|
98,51
|
08/04/2024 |
261.111 |
1,24%
|
102,01
|
101,6401
|
103,165
|
102,49
|
05/04/2024 |
303.730 |
0,91%
|
100,745
|
100,14
|
101,94
|
101,24
|
04/04/2024 |
334.563 |
-2,02%
|
103,00
|
100,00
|
104,19
|
100,33
|
03/04/2024 |
268.602 |
-0,97%
|
103,99
|
102,27
|
104,89
|
102,40
|
02/04/2024 |
543.219 |
-2,86%
|
104,84
|
102,75
|
104,385
|
103,405
|
01/04/2024 |
406.800 |
2,33%
|
104,84
|
104,61
|
107,35
|
106,45
|
28/03/2024 |
448.083 |
-0,24%
|
104,48
|
103,86
|
108,02
|
104,03
|
27/03/2024 |
501.240 |
1,86%
|
103,245
|
102,01
|
104,84
|
104,28
|
26/03/2024 |
493.218 |
-0,43%
|
103,525
|
102,29
|
105,505
|
102,38
|
25/03/2024 |
640.348 |
-5,89%
|
108,83
|
102,25
|
108,4917
|
102,84
|
22/03/2024 |
536.831 |
0,61%
|
108,65
|
107,8225
|
110,90
|
109,26
|
21/03/2024 |
894.352 |
-0,57%
|
104,44
|
103,97
|
110,62
|
108,60
|
20/03/2024 |
525.541 |
3,66%
|
105,35
|
105,36
|
109,24
|
109,22
|
19/03/2024 |
310.940 |
0,54%
|
104,37
|
102,53
|
105,35
|
105,36
|
18/03/2024 |
435.416 |
1,06%
|
102,49
|
103,77
|
106,76
|
104,79
|
15/03/2024 |
272.824 |
-0,01%
|
102,49
|
101,34
|
103,945
|
103,69
|
14/03/2024 |
424.257 |
0,82%
|
102,49
|
102,19
|
105,28
|
103,70
|
13/03/2024 |
294.134 |
0,43%
|
102,49
|
102,25
|
104,45
|
102,86
|
12/03/2024 |
449.896 |
2,35%
|
100,01
|
100,08
|
103,17
|
102,42
|
11/03/2024 |
559.556 |
-3,44%
|
103,33
|
99,16
|
103,54
|
100,07
|
08/03/2024 |
432.935 |
-0,78%
|
105,315
|
103,07
|
106,5376
|
103,63
|
07/03/2024 |
949.976 |
4,99%
|
106,16
|
102,626
|
107,20
|
106,00
|
06/03/2024 |
274.076 |
0,77%
|
103,00
|
99,15
|
101,815
|
100,96
|
05/03/2024 |
561.795 |
-3,94%
|
107,84
|
99,71
|
103,9592
|
100,155
|
04/03/2024 |
486.233 |
-2,79%
|
107,84
|
104,05
|
108,02
|
104,26
|
01/03/2024 |
453.287 |
0,88%
|
106,30
|
105,15
|
107,29
|
107,25
|
29/02/2024 |
732.183 |
2,52%
|
104,48
|
103,5001
|
107,41
|
105,90
|