Shake Shack Inc Class A (SHAK)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 02/12/2024 |
406.703 |
-0,18%
|
134,7799
|
132,59
|
135,76
|
133,49
|
| 29/11/2024 |
175.196 |
0,87%
|
133,768
|
132,52
|
134,42
|
133,73
|
| 28/11/2024 |
293.242 |
-0,20%
|
132,35
|
131,37
|
133,55
|
132,35
|
| 27/11/2024 |
292.302 |
-0,20%
|
129,05
|
127,6801
|
133,55
|
132,35
|
| 26/11/2024 |
527.333 |
2,47%
|
124,88
|
124,88
|
132,69
|
132,61
|
| 25/11/2024 |
515.523 |
5,21%
|
124,49
|
124,49
|
130,00
|
129,42
|
| 22/11/2024 |
321.846 |
0,46%
|
122,90
|
117,46
|
124,32
|
123,01
|
| 21/11/2024 |
414.686 |
2,67%
|
120,50
|
117,46
|
122,72
|
122,45
|
| 20/11/2024 |
310.735 |
0,15%
|
115,70
|
115,25
|
120,72
|
119,27
|
| 19/11/2024 |
499.622 |
2,23%
|
121,45
|
115,25
|
121,60
|
119,09
|
| 18/11/2024 |
662.627 |
-4,15%
|
122,13
|
115,74
|
122,13
|
116,49
|
| 15/11/2024 |
375.037 |
-2,05%
|
127,17
|
121,01
|
128,82
|
121,53
|
| 14/11/2024 |
382.125 |
-2,79%
|
131,96
|
123,8861
|
133,32
|
124,07
|
| 13/11/2024 |
398.907 |
-2,21%
|
130,365
|
127,51
|
133,32
|
127,63
|
| 12/11/2024 |
424.784 |
-0,17%
|
133,89
|
129,34
|
134,37
|
130,51
|
| 11/11/2024 |
388.698 |
-0,46%
|
132,95
|
129,86
|
134,37
|
130,73
|
| 08/11/2024 |
460.651 |
-0,40%
|
132,89
|
129,21
|
134,88
|
131,33
|
| 07/11/2024 |
606.909 |
-0,98%
|
133,8799
|
130,0001
|
134,8999
|
131,86
|
| 06/11/2024 |
646.088 |
5,02%
|
129,9999
|
123,26
|
134,7709
|
133,16
|
| 05/11/2024 |
572.696 |
%
|
122,00
|
123,26
|
127,25
|
126,80
|
| 04/11/2024 |
599.695 |
%
|
122,00
|
120,88
|
124,78
|
123,56
|
| 01/11/2024 |
548.740 |
%
|
122,00
|
119,73
|
124,58
|
124,10
|
| 31/10/2024 |
630.192 |
%
|
122,00
|
120,93
|
125,725
|
121,63
|
| 30/10/2024 |
2.283.752 |
%
|
123,36
|
121,8101
|
130,2013
|
122,40
|
| 29/10/2024 |
778.473 |
%
|
113,56
|
112,6675
|
115,17
|
113,62
|
| 28/10/2024 |
985.486 |
%
|
113,73
|
112,14
|
115,55
|
114,26
|
| 25/10/2024 |
315.244 |
%
|
110,02
|
109,31
|
110,8699
|
110,45
|
| 24/10/2024 |
228.042 |
%
|
108,70
|
108,34
|
110,20
|
109,24
|
| 23/10/2024 |
578.092 |
%
|
109,11
|
106,43
|
113,1299
|
108,55
|
| 22/10/2024 |
240.891 |
%
|
109,26
|
107,38
|
109,77
|
108,72
|
| 21/10/2024 |
280.980 |
%
|
110,48
|
108,02
|
110,8999
|
110,19
|
| 18/10/2024 |
226.206 |
%
|
109,055
|
108,42
|
110,9895
|
110,24
|
| 17/10/2024 |
277.333 |
%
|
109,775
|
107,315
|
109,98
|
108,40
|
| 16/10/2024 |
237.799 |
%
|
111,07
|
108,395
|
111,57
|
109,44
|
| 15/10/2024 |
541.884 |
%
|
108,00
|
107,12
|
111,79
|
110,35
|
| 14/10/2024 |
327.932 |
%
|
107,985
|
106,05
|
107,985
|
107,67
|
| 11/10/2024 |
1.014.349 |
%
|
107,405
|
102,69
|
113,50
|
107,81
|
| 10/10/2024 |
1.112.545 |
%
|
107,405
|
105,47
|
112,64
|
109,90
|
| 09/10/2024 |
514.981 |
%
|
109,30
|
106,54
|
110,00
|
108,03
|
| 08/10/2024 |
381.901 |
%
|
110,11
|
107,91
|
110,7653
|
108,47
|
| 07/10/2024 |
316.895 |
%
|
110,11
|
107,11
|
110,93
|
108,25
|
| 04/10/2024 |
405.525 |
%
|
107,75
|
106,46
|
110,43
|
110,02
|
| 03/10/2024 |
299.495 |
%
|
104,47
|
103,225
|
104,9899
|
104,58
|
| 02/10/2024 |
533.878 |
%
|
101,05
|
101,105
|
105,67
|
104,90
|
| 01/10/2024 |
289.626 |
%
|
102,32
|
100,784
|
103,57
|
101,73
|
| 30/09/2024 |
380.592 |
%
|
104,35
|
101,6501
|
105,03
|
103,21
|
| 27/09/2024 |
229.071 |
%
|
106,895
|
104,42
|
106,895
|
104,71
|
| 26/09/2024 |
513.500 |
%
|
107,10
|
104,69
|
110,05
|
106,13
|
| 25/09/2024 |
337.890 |
%
|
104,175
|
103,72
|
107,0899
|
105,75
|
| 24/09/2024 |
256.481 |
%
|
107,81
|
104,06
|
106,55
|
104,15
|
| 23/09/2024 |
291.750 |
%
|
107,81
|
105,37
|
108,00
|
106,57
|
| 20/09/2024 |
248.081 |
%
|
106,95
|
106,1701
|
107,94
|
106,94
|
| 19/09/2024 |
327.833 |
%
|
107,20
|
105,422
|
107,49
|
107,48
|
| 18/09/2024 |
366.214 |
%
|
103,05
|
102,725
|
106,45
|
103,86
|
| 17/09/2024 |
276.611 |
%
|
102,57
|
101,86
|
103,6408
|
102,49
|
| 16/09/2024 |
240.989 |
%
|
102,09
|
100,58
|
102,50
|
101,80
|
| 13/09/2024 |
315.015 |
%
|
102,09
|
100,53
|
103,37
|
102,05
|
| 12/09/2024 |
251.331 |
%
|
99,57
|
98,76
|
101,99
|
101,80
|
| 11/09/2024 |
494.392 |
%
|
95,62
|
94,275
|
97,33
|
97,04
|
| 10/09/2024 |
489.597 |
%
|
95,58
|
94,275
|
97,33
|
97,04
|
| 09/09/2024 |
563.816 |
%
|
95,65
|
94,28
|
100,19
|
95,58
|
| 06/09/2024 |
324.939 |
%
|
98,76
|
92,66
|
97,12
|
93,35
|
| 05/09/2024 |
364.761 |
%
|
98,76
|
95,795
|
99,61
|
96,14
|
| 04/09/2024 |
406.765 |
%
|
98,48
|
95,63
|
100,00
|
99,25
|
| 03/09/2024 |
479.469 |
%
|
98,48
|
96,69
|
99,585
|
97,74
|
| 30/08/2024 |
437.768 |
%
|
101,76
|
98,70
|
102,4999
|
99,41
|
| 29/08/2024 |
378.369 |
%
|
105,00
|
101,33
|
105,925
|
101,42
|
| 28/08/2024 |
413.343 |
%
|
104,785
|
103,80
|
106,37
|
104,66
|
| 27/08/2024 |
310.724 |
%
|
109,65
|
105,14
|
107,68
|
107,42
|
| 26/08/2024 |
298.117 |
%
|
109,65
|
107,34
|
109,92
|
107,67
|
| 23/08/2024 |
444.008 |
%
|
106,65
|
106,69
|
108,80
|
107,77
|
| 22/08/2024 |
439.112 |
%
|
106,65
|
106,69
|
108,80
|
106,82
|
| 21/08/2024 |
358.249 |
%
|
102,42
|
102,265
|
106,77
|
106,61
|
| 20/08/2024 |
419.087 |
%
|
104,83
|
101,20
|
105,96
|
101,28
|
| 19/08/2024 |
567.178 |
%
|
105,00
|
102,50
|
107,51
|
104,78
|
| 16/08/2024 |
447.447 |
%
|
108,95
|
107,23
|
110,75
|
107,37
|
| 15/08/2024 |
741.699 |
%
|
106,28
|
106,25
|
110,765
|
109,49
|
| 14/08/2024 |
193.107 |
%
|
102,64
|
102,81
|
104,575
|
104,41
|
| 13/08/2024 |
357.528 |
%
|
102,64
|
101,66
|
104,26
|
103,74
|
| 12/08/2024 |
308.041 |
%
|
102,64
|
101,2888
|
102,70
|
102,63
|
| 09/08/2024 |
336.874 |
%
|
101,53
|
101,15
|
103,50
|
102,39
|
| 08/08/2024 |
388.111 |
%
|
97,70
|
97,58
|
103,164
|
101,32
|
| 07/08/2024 |
282.973 |
%
|
100,30
|
96,96
|
101,21
|
97,21
|
| 06/08/2024 |
549.484 |
%
|
95,87
|
94,94
|
101,55
|
99,31
|
| 05/08/2024 |
660.418 |
%
|
90,92
|
89,17
|
97,72
|
94,40
|
| 02/08/2024 |
1.329.618 |
%
|
98,07
|
93,314
|
100,06
|
96,43
|
| 01/08/2024 |
2.436.760 |
%
|
103,50
|
99,59
|
105,68
|
102,52
|
| 31/07/2024 |
1.174.042 |
%
|
87,55
|
85,89
|
89,735
|
87,62
|
| 30/07/2024 |
896.456 |
%
|
84,05
|
83,62
|
87,37
|
86,85
|
| 29/07/2024 |
818.067 |
%
|
80,06
|
79,70
|
84,72
|
83,59
|
| 26/07/2024 |
439.240 |
%
|
80,06
|
78,57
|
80,44
|
80,11
|
| 25/07/2024 |
637.638 |
%
|
78,89
|
77,50
|
80,15
|
78,84
|
| 24/07/2024 |
908.572 |
%
|
82,61
|
78,715
|
83,20
|
79,15
|
| 23/07/2024 |
433.154 |
%
|
84,18
|
81,67
|
84,885
|
83,67
|
| 22/07/2024 |
677.900 |
%
|
84,18
|
80,76
|
84,41
|
81,48
|
| 19/07/2024 |
264.945 |
%
|
84,51
|
83,36
|
84,70
|
84,46
|
| 18/07/2024 |
576.380 |
%
|
84,51
|
82,42
|
85,6898
|
83,69
|
| 17/07/2024 |
487.625 |
%
|
87,55
|
85,81
|
91,075
|
86,33
|
| 16/07/2024 |
612.486 |
%
|
86,24
|
84,68
|
88,21
|
87,97
|
| 15/07/2024 |
477.099 |
%
|
85,55
|
85,38
|
87,45
|
86,18
|
