Mercados españoles cerrados

Restaurant Brands International Inc. (QSR.TO)

Toronto - Toronto Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
100,16-0,50 (-0,50%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024100,72102,2798,06100,16100,16988.800
09 may 2024100,94101,33100,30100,66100,66380.400
08 may 2024101,76101,95100,38100,82100,82749.100
07 may 2024103,09103,14101,73102,01102,01409.900
06 may 2024103,86104,34102,08103,00103,00424.400
03 may 2024102,17103,79101,89103,74103,74422.600
02 may 2024100,97102,35100,12101,51101,51396.400
01 may 2024103,81103,8199,85100,76100,761.100.100
30 abr 2024102,51106,11101,49104,44104,44723.500
29 abr 2024101,07101,63100,34100,87100,871.016.700
26 abr 202499,60101,4499,60100,91100,91378.200
25 abr 2024100,18100,6699,2699,8399,83411.200
24 abr 2024101,45101,94100,33100,86100,86398.100
23 abr 2024100,66101,91100,55101,56101,56586.300
22 abr 202498,44101,1198,25100,45100,45474.200
19 abr 202498,4098,6097,7598,2098,20287.300
18 abr 202497,3498,5097,3098,2598,25672.700
17 abr 202498,0598,4297,3997,4297,42440.000
16 abr 202497,1098,1496,1197,8497,84599.700
15 abr 202498,6198,7396,7897,2297,22471.400
12 abr 202498,3098,6497,4998,1898,18936.500
11 abr 2024100,10100,1298,0098,7798,77390.100
10 abr 202499,88100,0698,3999,1299,12499.700
09 abr 2024101,21101,45100,18100,72100,72415.900
08 abr 2024101,22101,77100,51101,01101,01309.300
05 abr 2024101,68102,19100,66101,27101,27412.800
04 abr 2024104,16104,60101,00101,07101,07549.800
03 abr 2024105,29105,70103,36103,79103,79479.400
02 abr 2024106,12106,12104,87105,75105,75321.000
01 abr 2024107,47107,54105,78106,49106,49311.300
28 mar 2024107,50108,44107,38107,57107,57322.400
27 mar 2024107,51107,75106,65107,34107,34194.600
26 mar 2024106,85107,64106,37106,87106,87917.000
25 mar 2024107,75108,13106,79106,85106,85730.000
22 mar 2024108,86108,94107,77107,87107,871.131.600
21 mar 2024109,32109,99108,61108,84108,84974.300
20 mar 2024109,36109,71108,70109,04109,041.557.000
19 mar 2024109,54110,24109,14109,81109,81470.600
18 mar 2024107,54109,14107,27109,07109,071.446.900
15 mar 2024110,15110,34106,81106,95106,953.442.600
14 mar 2024111,41111,41109,13110,36110,361.690.000
13 mar 2024110,28112,12110,28111,50111,50580.500
12 mar 2024108,72110,82108,72110,46110,461.806.800
11 mar 2024107,52108,57107,08108,31108,31611.000
08 mar 2024108,42108,80107,38107,54107,54292.400
07 mar 2024110,00110,27108,18108,48108,48333.800
06 mar 2024108,00109,88107,71109,82109,82613.200
05 mar 2024105,96108,04105,52107,57107,57363.600
04 mar 2024105,20106,10105,01105,96105,96679.500
01 mar 2024105,38105,70104,20105,35105,35241.000
29 feb 2024103,94105,74103,82105,38105,382.152.300
28 feb 2024102,64103,94102,17103,80103,80352.900
27 feb 2024103,04103,18101,58102,16102,16262.900
26 feb 2024102,85103,43102,29103,17103,17473.200
23 feb 2024101,61102,98101,07102,81102,81590.300
22 feb 2024102,34102,74101,43101,60101,60450.400
21 feb 2024103,20103,22101,93102,26102,26438.200
20 feb 2024104,02104,77102,82103,22103,22375.200
16 feb 2024102,67104,70102,52104,11104,11474.200
15 feb 2024104,25105,18100,83102,38102,38691.400
14 feb 2024101,83104,35101,45103,67103,67497.200
13 feb 2024102,83103,4799,02101,46101,461.062.500
12 feb 2024103,94105,98103,94105,38105,38365.000
09 feb 2024103,91103,92103,01103,64103,64322.600
08 feb 2024103,56104,10102,38103,91103,91373.300
07 feb 2024102,93104,39102,68103,45103,45347.400
06 feb 2024104,65104,65102,50102,94102,94472.000
05 feb 2024106,51106,74104,72104,87104,87314.800
02 feb 2024106,15107,08105,39106,72106,72324.900
01 feb 2024105,16106,46105,05106,31106,31320.600
31 ene 2024105,92106,96104,54104,95104,95375.500
30 ene 2024105,68105,95104,94105,47105,47426.100
29 ene 2024103,28105,64103,28105,59105,59331.600
26 ene 2024103,67103,67103,22103,39103,39207.700
25 ene 2024103,26103,93102,98103,51103,51371.500
24 ene 2024102,85103,24102,19103,00103,00622.500
23 ene 2024101,80102,46101,55102,43102,43621.800
22 ene 2024103,38103,44101,59101,81101,81724.200
19 ene 2024103,57103,99102,49103,27103,27588.400
18 ene 2024102,90104,32102,62103,57103,57632.400
17 ene 2024102,14103,35101,89102,44102,44864.500
16 ene 2024103,87104,34101,50102,33102,331.134.800
15 ene 2024104,89105,14103,47104,10104,10153.100
12 ene 2024104,79105,47104,26105,14105,14508.500
11 ene 2024105,40105,62103,78104,76104,761.356.100
10 ene 2024104,72106,31104,43105,22105,22534.200
09 ene 2024103,81104,62103,38104,35104,35343.400
08 ene 2024102,81104,49102,44104,37104,37536.100
05 ene 2024101,72102,50101,52102,14102,14270.200
04 ene 2024102,16102,60101,22101,92101,92384.800
03 ene 2024102,32103,38102,03102,06102,06445.800
02 ene 2024103,03104,10102,24102,46102,46319.900
29 dic 2023103,26103,70102,87103,53103,53304.000
28 dic 2023103,18103,56102,84103,32103,32136.500
27 dic 2023102,22103,49102,22103,29103,29353.700
22 dic 2023101,82102,84101,59102,65102,651.288.400
21 dic 202399,00101,7199,00101,41101,412.483.300
20 dic 2023102,17102,2899,7799,9099,901.441.900
19 dic 2023101,01102,55101,01102,48102,48789.800
18 dic 202399,04101,0898,81100,88100,881.452.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...