Frankfurt - Delayed Quote EUR

Texas Roadhouse, Inc. (ROW.F)

Comparar
176.00
-0.45
(-0.26%)
Al cierre: January 31 at 8:06:29 AM GMT+1
Divisa en EUR
Descargar
Fecha Abrir Máx. Mín. Cerrar Cierre ajustado Volumen
Jan 31, 2025176.00176.00176.00176.00176.00-
Jan 30, 2025174.70176.45174.70176.45176.4510
Jan 29, 2025173.05175.35173.05175.35175.356
Jan 28, 2025173.00173.00173.00173.00173.00-
Jan 27, 2025167.10168.45167.10168.45168.451
Jan 24, 2025170.55170.55170.55170.55170.55-
Jan 23, 2025171.90171.90171.90171.90171.90-
Jan 22, 2025174.45176.65173.95173.95173.9530
Jan 21, 2025171.65175.25171.65175.25175.253
Jan 20, 2025172.60172.60172.60172.60172.60-
Jan 17, 2025172.75172.75172.75172.75172.75-
Jan 16, 2025173.85175.40173.85175.40175.403
Jan 15, 2025173.70173.70173.70173.70173.70-
Jan 14, 2025175.85177.90175.85177.90177.90125
Jan 13, 2025172.65172.65170.00170.00170.0044
Jan 10, 2025175.35175.35175.35175.35175.35-
Jan 9, 2025175.45175.45175.45175.45175.45-
Jan 8, 2025174.60174.60173.00173.00173.0010
Jan 7, 2025172.90172.90172.90172.90172.90-
Jan 6, 2025176.90176.90173.90173.90173.9027
Jan 3, 2025175.95175.95175.95175.95175.95-
Jan 2, 2025173.90173.90173.90173.90173.90-
Dec 30, 2024173.00173.00173.00173.00173.00-
Dec 27, 2024174.20174.20174.20174.20174.20-
Dec 23, 2024174.20176.00174.20176.00176.0020
Dec 20, 2024174.60174.60174.60174.60174.60-
Dec 19, 2024171.55171.55171.55171.55171.55-
Dec 18, 2024177.10177.10177.10177.10177.10-
Dec 17, 2024178.90178.90177.65177.65177.6538
Dec 16, 2024177.15177.15177.15177.15177.15-
Dec 13, 2024181.25181.25178.15178.15178.1510
Dec 12, 2024182.15182.35181.65181.65181.6518
Dec 11, 2024182.95184.95182.95184.95184.958
Dec 10, 2024 0.61 Dividendo
Dec 10, 2024180.50183.10180.50183.10183.108
Dec 9, 2024186.95186.95186.95186.95186.345
Dec 6, 2024184.95184.95184.95184.95184.35-
Dec 5, 2024188.85188.85188.85188.85188.23-
Dec 4, 2024186.15189.20186.15189.20188.5840
Dec 3, 2024188.15188.15188.15188.15187.54-
Dec 2, 2024195.10195.10195.10195.10194.46-
Nov 29, 2024192.20192.20192.20192.20191.57-
Nov 28, 2024192.35192.35192.35192.35191.72-
Nov 27, 2024194.20194.20194.20194.20193.57-
Nov 26, 2024192.25194.15192.25194.15193.523
Nov 25, 2024186.25186.25186.25186.25185.64-
Nov 22, 2024182.90182.90182.90182.90182.30-
Nov 21, 2024182.80184.80182.80183.90183.3010
Nov 20, 2024182.35182.35182.35182.35181.76-
Nov 19, 2024184.35184.35184.35184.35183.75-
Nov 18, 2024188.00188.00188.00188.00187.39-
Nov 15, 2024186.40186.40186.40186.40185.79-
Nov 14, 2024188.75188.75188.75188.75188.13-
Nov 13, 2024183.45190.10183.45190.10189.4860
Nov 12, 2024182.10182.10182.10182.10181.51-
Nov 11, 2024184.20186.90184.20186.90186.2915
Nov 8, 2024181.65181.65181.65181.65181.06-
Nov 7, 2024184.10184.10184.10184.10183.50-
Nov 6, 2024178.15178.15178.15178.15177.57-
Nov 5, 2024169.85172.85169.85172.85172.2911
Nov 4, 2024172.00172.00172.00172.00171.44-
Nov 1, 2024175.55175.55173.65173.65173.0812
Oct 31, 2024176.65176.65176.65176.65176.07-
Oct 30, 2024178.15179.45178.15179.45178.8612
Oct 29, 2024173.85178.55173.85178.55177.9760
Oct 28, 2024174.05176.45174.05176.45175.875
Oct 25, 2024165.50165.50165.50165.50164.96-
Oct 24, 2024165.95165.95165.95165.95165.41-
Oct 23, 2024166.05166.05166.05166.05165.51-
Oct 22, 2024166.00166.00166.00166.00165.46-
Oct 21, 2024168.30168.30168.30168.30167.75-
Oct 18, 2024167.65167.65167.65167.65167.10-
Oct 17, 2024167.50167.50167.50167.50166.95-
Oct 16, 2024166.30166.30166.30166.30165.76-
Oct 15, 2024160.80160.80160.80160.80160.28-
Oct 14, 2024159.90159.90159.90159.90159.38-
Oct 11, 2024158.35161.50158.35161.30160.7727
Oct 10, 2024159.90159.90159.90159.90159.38-
Oct 9, 2024159.85159.85159.85159.85159.33-
Oct 8, 2024159.00159.00159.00159.00158.48-
Oct 7, 2024161.85163.05160.90160.90160.3858
Oct 4, 2024158.75158.75158.75158.75158.23-
Oct 3, 2024160.30160.30160.30160.30159.78-
Oct 2, 2024158.95158.95158.90158.90158.3850
Oct 1, 2024157.65158.60157.65158.60158.0840
Sep 30, 2024155.50155.50155.50155.50154.99-
Sep 27, 2024158.95158.95158.95158.95158.43-
Sep 26, 2024160.15160.15160.15160.15159.63-
Sep 25, 2024155.40155.40155.40155.40154.89-
Sep 24, 2024157.15158.90157.15158.90158.3830
Sep 23, 2024151.85151.85151.85151.85151.35-
Sep 20, 2024153.40153.40153.40153.40152.90-
Sep 19, 2024147.90147.90147.90147.90147.42-
Sep 18, 2024148.25148.45148.25148.45147.9772
Sep 17, 2024146.15146.15146.15146.15145.67-
Sep 16, 2024146.85146.85146.85146.85146.37-
Sep 13, 2024145.25145.25145.25145.25144.78-
Sep 12, 2024147.65148.90147.65148.90148.4150
Sep 11, 2024143.20143.20143.20143.20142.73-
Sep 10, 2024144.75144.75144.75144.75144.28-
Sep 9, 2024146.15146.15146.15146.15145.67-
Sep 6, 2024147.25147.25147.25147.25146.77-
Sep 5, 2024150.50150.50150.50150.50150.01-
Sep 4, 2024 0.61 Dividendo
Sep 4, 2024148.40148.40148.40148.40147.92-
Sep 3, 2024151.35151.35151.35151.35150.25-
Sep 2, 2024151.60152.00151.60152.00150.89-
Aug 30, 2024152.10152.10152.10152.10150.99-
Aug 29, 2024150.80150.80150.80150.80149.70-
Aug 28, 2024150.75150.75150.75150.75149.65-
Aug 27, 2024149.70149.70149.70149.70148.61-
Aug 26, 2024150.15150.15150.15150.15149.06-
Aug 23, 2024151.30151.30151.30151.30150.20-
Aug 22, 2024151.30151.30151.30151.30150.20-
Aug 21, 2024149.25150.90149.25150.90149.8010
Aug 20, 2024151.30151.30151.30151.30150.20-
Aug 19, 2024150.95150.95150.95150.95149.85-
Aug 16, 2024154.65154.65154.65154.65153.52-
Aug 15, 2024152.15155.80152.15155.80154.6716
Aug 14, 2024153.75153.75153.75153.75152.63-
Aug 13, 2024152.35152.35152.35152.35151.24-
Aug 12, 2024152.90152.90152.90152.90151.79-
Aug 9, 2024153.15153.15153.15153.15152.04-
Aug 8, 2024150.95150.95150.95150.95149.852
Aug 7, 2024153.30153.30153.30153.30152.18-
Aug 6, 2024149.25149.25149.25149.25148.16-
Aug 5, 2024147.00147.00147.00147.00145.9322
Aug 2, 2024157.30157.30157.30157.30156.15-
Aug 1, 2024161.75161.75161.75161.75160.57-
Jul 31, 2024162.00162.00162.00162.00160.82-
Jul 30, 2024158.50158.50158.50158.50157.35-
Jul 29, 2024156.30156.30156.30156.30155.16-
Jul 26, 2024159.75159.75159.75159.75158.59-
Jul 25, 2024151.85151.85151.85151.85150.74-
Jul 24, 2024156.75156.75154.45154.45153.338
Jul 23, 2024158.05158.05158.05158.05156.90-
Jul 22, 2024157.30157.30157.30157.30156.15-
Jul 19, 2024154.60154.60154.60154.60153.47-
Jul 18, 2024156.80156.80156.80156.80155.66-
Jul 17, 2024158.10159.70158.10159.70158.548
Jul 16, 2024155.45155.45155.45155.45154.32-
Jul 15, 2024155.05156.75155.05156.75155.6150
Jul 12, 2024153.25153.25153.25153.25152.13-
Jul 11, 2024153.05153.05153.05153.05151.94-
Jul 10, 2024153.35153.35153.35153.35152.23-
Jul 9, 2024158.05158.05158.05158.05156.90-
Jul 8, 2024156.80156.80156.80156.80155.66-
Jul 5, 2024153.45153.45153.45153.45152.33-
Jul 4, 2024153.75153.75153.75153.75152.63-
Jul 3, 2024155.30155.30155.30155.30154.17-
Jul 2, 2024157.70159.00157.70159.00157.843
Jul 1, 2024159.35159.35159.35159.35158.19-
Jun 28, 2024162.55162.55162.50162.50161.3245
Jun 27, 2024159.75159.75159.75159.75158.59-
Jun 26, 2024159.85159.85159.85159.85158.69-
Jun 25, 2024158.55158.55158.55158.55157.40-
Jun 24, 2024158.70158.70158.70158.70157.54-
Jun 21, 2024157.55157.55157.55157.55156.40-
Jun 20, 2024158.60158.60158.60158.60157.45-
Jun 19, 2024157.70157.70157.70157.70156.55-
Jun 18, 2024159.30159.30159.30159.30158.14-
Jun 17, 2024155.70155.70155.70155.70154.57-
Jun 14, 2024159.15159.15159.15159.15157.99-
Jun 13, 2024159.25159.25159.25159.25158.09-
Jun 12, 2024 0.61 Dividendo
Jun 12, 2024156.70156.70156.70156.70155.56-
Jun 11, 2024156.85156.85156.85156.85155.10-
Jun 10, 2024155.35155.35155.35155.35153.62-
Jun 7, 2024155.65157.15155.65157.15155.4050
Jun 6, 2024156.40156.40156.40156.40154.66-
Jun 5, 2024155.05155.05155.05155.05153.32-
Jun 4, 2024154.45154.45154.45154.45152.73-
Jun 3, 2024158.80158.80158.80158.80157.03-
May 31, 2024158.10158.10158.10158.10156.34-
May 30, 2024154.40158.00154.40158.00156.2410
May 29, 2024157.55158.35157.55158.35156.5940
May 28, 2024154.75154.75154.75154.75153.03-
May 27, 2024154.70154.70154.70154.70152.9850
May 24, 2024153.20153.20153.20153.20151.49-
May 23, 2024155.00155.00155.00155.00153.27-
May 22, 2024153.95153.95153.95153.95152.23-
May 21, 2024154.35154.35154.35154.35152.63-
May 20, 2024155.35155.35155.35155.35153.62-
May 17, 2024155.00155.00155.00155.00153.27-
May 16, 2024154.15154.15154.15154.15152.43-
May 15, 2024154.40154.95154.40154.95153.228
May 14, 2024152.60152.60152.60152.60150.90-
May 13, 2024154.85154.85153.00153.00151.3016
May 10, 2024153.90153.90153.90153.90152.19-
May 9, 2024153.00153.00153.00153.00151.30-
May 8, 2024153.90153.90153.90153.90152.19-
May 7, 2024154.95154.95154.95154.95153.22-
May 6, 2024153.60153.60153.60153.60151.893
May 3, 2024147.55147.55147.55147.55145.91-
May 2, 2024145.75145.75145.75145.75144.13-
Apr 30, 2024148.00148.00148.00148.00146.35-
Apr 29, 2024146.75146.75146.75146.75145.12-
Apr 26, 2024147.20147.20146.20146.20144.5730
Apr 25, 2024145.15145.15145.15145.15143.5310
Apr 24, 2024146.95146.95146.95146.95145.31-
Apr 23, 2024142.85142.85142.85142.85141.26-
Apr 22, 2024141.65141.65141.65141.65140.07-
Apr 19, 2024139.35139.35139.35139.35137.80-
Apr 18, 2024139.90139.90139.90139.90138.34-
Apr 17, 2024141.15141.15141.15141.15139.58-
Apr 16, 2024139.25139.25139.25139.25137.70-
Apr 15, 2024139.40139.40139.40139.40137.85-
Apr 12, 2024138.45138.45138.45138.45136.91-
Apr 11, 2024138.40138.40138.40138.40136.86-
Apr 10, 2024136.95136.95136.95136.95135.42-
Apr 9, 2024137.80137.80137.80137.80136.26-
Apr 8, 2024137.75137.75137.75137.75136.22-
Apr 5, 2024136.60136.60136.60136.60135.08-
Apr 4, 2024140.55140.55140.55140.55138.98-
Apr 3, 2024140.15141.00140.15141.00139.4345
Apr 2, 2024143.85143.85140.90140.90139.33219
Mar 28, 2024142.00142.00142.00142.00140.42-
Mar 27, 2024140.35140.35140.35140.35138.79-
Mar 26, 2024139.85139.85139.85139.85138.29-
Mar 25, 2024140.60140.60140.60140.60139.03-
Mar 22, 2024141.15141.15141.15141.15139.58-
Mar 21, 2024141.55141.55141.55141.55139.97-
Mar 20, 2024140.95140.95140.95140.95139.38-
Mar 19, 2024139.15139.15139.15139.15137.60-
Mar 18, 2024140.20140.20140.20140.20138.64-
Mar 15, 2024139.75139.75139.75139.75138.19-
Mar 14, 2024141.10141.10140.00140.00138.4420
Mar 13, 2024138.50138.50138.50138.50136.96-
Mar 12, 2024 0.61 Dividendo
Mar 12, 2024135.15135.15135.15135.15133.64-
Mar 11, 2024134.85136.10134.85136.10133.9850
Mar 8, 2024136.45136.70136.45136.70134.5745
Mar 7, 2024137.60137.60137.55137.55135.411
Mar 6, 2024139.30139.30139.30139.30137.13-
Mar 5, 2024136.70136.70136.70136.70134.57-
Mar 4, 2024137.35137.35137.35137.35135.21-
Mar 1, 2024138.00138.00138.00138.00135.85-
Feb 29, 2024135.55135.55135.55135.55133.44-
Feb 28, 2024137.40137.40137.40137.40135.26-
Feb 27, 2024137.55137.55137.55137.55135.41-
Feb 26, 2024136.55136.55136.55136.55134.42-
Feb 23, 2024137.00137.00137.00137.00134.87-
Feb 22, 2024136.00136.00136.00136.00133.88-
Feb 21, 2024135.20135.20135.20135.20133.09-
Feb 20, 2024136.75137.50136.75137.50135.3630
Feb 19, 2024136.60136.60136.60136.60134.47-
Feb 16, 2024130.30130.30130.30130.30128.27-
Feb 15, 2024123.00123.00123.00123.00121.08-
Feb 14, 2024123.70123.70123.45123.45121.5310
Feb 13, 2024123.65123.65123.65123.65121.72-
Feb 12, 2024124.20124.20124.20124.20122.27-
Feb 9, 2024125.20125.20125.20125.20123.25-
Feb 8, 2024122.45125.40122.45125.40123.45130
Feb 7, 2024119.30119.75119.30119.75117.89100
Feb 6, 2024119.25119.25119.25119.25117.39-
Feb 5, 2024120.30120.30120.30120.30118.43-
Feb 2, 2024118.85118.85118.85118.85117.00-
Feb 1, 2024116.15116.15116.15116.15114.34-
Jan 31, 2024115.65115.65115.65115.65113.85-

Tickers relacionados

CF2.F The Cheesecake Factory Incorporated
54.00
+2.86%
 
C9F.F Chipotle Mexican Grill, Inc.
56.49
-0.46%
 
SRB.BE Starbucks Corp
104.20
+0.08%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%
 
MCD McDonald's Corporation
288.70
-0.56%
 
CAVA CAVA Group, Inc.
135.05
-2.81%
 
EAT Brinker International, Inc.
181.97
-0.29%
 
SBUX Starbucks Corporation
107.68
-1.21%