Mercados españoles cerrados

Brinker International, Inc. (EAT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,83+0,56 (+1,16%)
Al cierre: 04:00PM EDT
48,85 +0,02 (+0,04%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202448,1049,1548,0148,8348,831.001.700
25 abr 202447,2348,5346,9548,2748,27822.700
24 abr 202447,8948,2647,4247,5947,59772.700
23 abr 202446,9848,1446,7448,0048,001.041.100
22 abr 202445,9746,6545,5246,2146,211.017.800
19 abr 202445,0445,4444,5845,2345,231.329.500
18 abr 202444,8045,8244,5445,3045,302.861.600
17 abr 202445,4245,7843,3744,0744,071.150.000
16 abr 202444,8645,5444,0045,2845,281.069.900
15 abr 202445,6346,4444,5845,0245,021.284.700
12 abr 202446,3947,0345,0945,2445,241.651.200
11 abr 202447,8247,8245,6146,6546,651.317.800
10 abr 202446,8547,8846,4947,1847,181.511.500
09 abr 202448,6148,8547,2447,9147,91833.400
08 abr 202446,5248,3046,4748,2048,201.242.200
05 abr 202447,0748,0146,0846,1446,141.204.900
04 abr 202450,5250,7846,6947,1147,112.095.500
03 abr 202449,7950,8649,5050,1650,161.257.400
02 abr 202451,0051,1248,9649,6749,671.493.300
01 abr 202451,2551,7250,2850,9650,962.088.900
28 mar 202449,4150,3149,2649,6849,68805.600
27 mar 202447,8549,0847,8449,0349,03847.200
26 mar 202446,5047,4646,3047,4647,461.092.200
25 mar 202446,0747,6746,0346,0846,082.051.500
22 mar 202445,6846,1044,7346,0846,081.150.500
21 mar 202444,9546,4744,6245,6045,602.247.800
20 mar 202446,6847,7146,4847,1047,101.743.600
19 mar 202447,1747,3546,1546,7446,74884.800
18 mar 202447,6748,4646,9547,0847,081.167.300
15 mar 202447,5748,6147,3847,9347,931.480.100
14 mar 202448,3448,4046,6547,5247,521.095.400
13 mar 202448,7849,6548,2648,7148,711.395.800
12 mar 202448,0049,0948,0048,7848,78902.400
11 mar 202448,6548,7647,1048,0448,041.138.800
08 mar 202448,9249,8548,3949,0549,05838.700
07 mar 202448,8349,1248,2048,6648,661.079.800
06 mar 202447,8149,4647,4848,7748,771.138.000
05 mar 202446,4948,2746,2047,6847,68967.500
04 mar 202446,4147,5046,4146,7846,78929.900
01 mar 202446,5446,7545,3246,2446,24954.600
29 feb 202447,0047,2345,7346,3446,341.389.200
28 feb 202446,5947,4346,3846,7746,77801.500
27 feb 202446,2047,3046,0446,7146,711.195.400
26 feb 202446,2846,9946,0346,2046,20780.400
23 feb 202445,3946,6345,3146,3046,30651.600
22 feb 202445,1846,5144,6845,6145,61979.800
21 feb 202445,2346,0244,5244,8244,82908.600
20 feb 202444,3845,3344,2845,2345,231.100.400
16 feb 202444,8646,0844,1544,8844,881.408.100
15 feb 202444,4245,4044,2044,6544,651.050.000
14 feb 202444,7444,7742,9943,9843,981.303.700
13 feb 202444,2244,8443,0744,3244,321.105.800
12 feb 202444,3046,1243,8845,8145,811.179.700
09 feb 202444,7745,0444,2344,3044,30934.500
08 feb 202444,5645,0643,8245,0445,04944.100
07 feb 202444,6244,7443,8744,1744,171.083.400
06 feb 202444,0444,8643,7344,5544,551.111.800
05 feb 202444,6345,2243,9144,1644,161.323.500
02 feb 202445,8245,8544,1245,2745,271.563.200
01 feb 202443,3346,1143,3346,0346,032.566.400
31 ene 202440,5944,3540,5042,7942,795.065.000
30 ene 202440,4740,9340,1240,6940,691.833.800
29 ene 202439,5740,7339,3940,6840,681.795.500
26 ene 202439,9440,1539,1739,4139,411.396.000
25 ene 202439,8540,0939,1139,8739,87862.500
24 ene 202440,1440,3338,9639,1639,16795.500
23 ene 202440,4240,6539,4739,6939,691.215.700
22 ene 202439,3640,8939,2840,0040,001.565.700
19 ene 202439,4739,6738,5938,8938,891.233.000
18 ene 202438,6639,4138,1339,3239,321.055.000
17 ene 202437,6838,5737,5338,4638,461.523.000
16 ene 202437,9238,3637,2538,3138,311.092.600
12 ene 202439,5739,5738,0838,2038,20984.300
11 ene 202441,2941,2938,9039,3939,391.246.900
10 ene 202441,0641,5840,6041,3241,32668.800
09 ene 202440,5841,3240,2841,0741,07800.500
08 ene 202439,9441,5039,5541,2841,281.490.200
05 ene 202440,5841,4439,5439,8039,801.208.600
04 ene 202441,3741,6040,6740,8540,85919.600
03 ene 202441,2341,9040,7041,0541,051.427.100
02 ene 202442,8843,6742,0042,0742,071.262.700
29 dic 202343,6943,7742,8443,1843,18812.500
28 dic 202344,4544,5343,7143,8643,86619.500
27 dic 202344,0044,9743,9144,5744,571.114.600
26 dic 202342,8644,4442,6044,3244,32755.500
22 dic 202342,5342,9342,2142,8442,84699.800
21 dic 202341,9742,9241,8942,7342,731.142.400
20 dic 202341,6342,1041,1641,3441,34891.000
19 dic 202341,6342,0141,3941,7041,70923.400
18 dic 202341,0441,5640,3441,0741,07874.500
15 dic 202342,1842,3940,6540,8240,822.311.900
14 dic 202341,8942,5241,7142,3542,351.375.900
13 dic 202341,1441,6740,2141,6041,60977.000
12 dic 202341,1541,7740,9741,1241,121.212.000
11 dic 202340,0041,5339,8241,1641,161.570.600
08 dic 202339,5540,0039,1439,7739,77885.900
07 dic 202339,2139,7238,7739,6439,64726.200
06 dic 202338,6139,6238,6139,3139,311.058.700
05 dic 202338,3538,8937,7637,8237,821.069.100
04 dic 202337,6238,9937,6238,4938,491.336.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...