Mercados españoles cerrados

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
71,42+0,06 (+0,08%)
Al cierre: 04:00PM EDT
71,42 0,00 (0,00%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202471,5771,7371,1471,4271,42932.600
18 abr 202471,0071,5670,6871,3671,362.061.800
17 abr 202471,2371,4070,6870,7370,731.388.100
16 abr 202470,0671,0869,4270,8270,821.646.400
15 abr 202471,5171,8070,2170,5370,531.423.500
12 abr 202471,5571,6070,8171,2771,271.079.800
11 abr 202473,2273,2471,4972,2172,211.425.200
10 abr 202473,1373,2171,8872,4872,482.437.000
09 abr 202474,6074,8573,7374,2474,241.687.400
08 abr 202474,5574,9373,9674,3774,371.183.400
05 abr 202474,5375,0573,7674,5574,551.380.000
04 abr 202476,8977,6474,5274,5774,571.724.400
03 abr 202477,7278,0076,4676,6976,692.077.400
02 abr 202478,1378,4077,2477,9377,93863.000
01 abr 202479,2679,2877,8478,4578,451.399.300
28 mar 202479,0480,0279,0479,4579,45831.900
27 mar 202478,9879,2978,4579,1179,111.261.800
26 mar 202478,9579,3178,4478,6578,65863.900
25 mar 202479,3079,5978,6078,6778,67837.100
22 mar 202480,4980,4979,1879,2679,26783.400
21 mar 202480,8881,2780,3980,4080,40924.200
20 mar 202480,5081,0379,9480,8480,842.724.200
20 mar 20240.58 Dividendo
19 mar 202480,8281,0380,3680,9080,322.914.000
18 mar 202479,5380,6679,2580,5880,002.038.700
15 mar 202481,0981,5578,6479,0178,441.612.500
14 mar 202482,2982,5680,7181,5480,961.829.800
13 mar 202481,8583,2981,6882,7582,161.591.900
12 mar 202480,5282,1080,5281,8781,281.222.800
11 mar 202479,5980,5179,2880,3279,74731.700
08 mar 202480,5180,9079,5579,7079,131.653.300
07 mar 202481,9281,9280,1680,6280,041.586.300
06 mar 202479,6581,3079,4081,2480,662.569.400
05 mar 202478,0979,6077,7379,1378,561.136.400
04 mar 202477,5378,2577,3778,0677,50863.300
01 mar 202477,6578,0076,6477,7177,15906.400
29 feb 202476,7377,9276,5677,6577,091.579.200
28 feb 202475,5076,5675,3176,4775,92846.700
27 feb 202476,4476,4475,0675,5074,96975.600
26 feb 202476,0876,5675,6176,3875,831.139.600
23 feb 202475,5176,3075,0076,1375,581.130.400
22 feb 202475,8076,1175,1875,3874,842.321.800
21 feb 202476,1976,3475,4275,7275,18926.100
20 feb 202477,1177,5876,0176,3475,791.476.800
16 feb 202475,9377,7075,8977,1976,641.597.000
15 feb 202476,7977,9674,8076,0275,473.162.200
14 feb 202475,1777,0274,8776,5275,972.252.600
13 feb 202475,9276,5073,1774,7674,224.667.400
12 feb 202477,3278,8577,1578,2777,711.791.100
09 feb 202477,2877,2876,6477,0276,471.015.700
08 feb 202476,8977,3876,0177,1976,641.537.300
07 feb 202476,4777,5076,2876,8476,291.589.500
06 feb 202477,1677,2375,7076,3475,792.550.300
05 feb 202478,7379,1177,3277,4276,861.690.400
02 feb 202478,7979,5778,2779,3178,74828.800
01 feb 202478,1379,5178,1079,4078,83829.400
31 ene 202479,3079,9477,8278,0877,521.223.300
30 ene 202479,0079,0578,1578,6978,131.261.800
29 ene 202476,8678,7776,4778,7378,17894.200
26 ene 202476,9677,2076,7376,8876,33964.600
25 ene 202476,3576,9876,2776,8476,29742.200
24 ene 202476,5276,6575,9076,1575,601.044.400
23 ene 202475,4476,0775,2876,0675,511.524.600
22 ene 202476,8976,9975,4875,5775,031.991.400
19 ene 202476,9077,0476,0576,8876,331.086.400
18 ene 202476,2277,2876,1276,7476,191.233.600
17 ene 202475,8176,3675,3875,8175,271.671.800
16 ene 202477,2577,5575,2075,8375,291.928.000
12 ene 202478,4878,7678,0878,4577,89839.500
11 ene 202478,6478,9477,2678,1977,63924.500
10 ene 202478,1279,4578,0078,6378,071.587.200
09 ene 202477,2678,0777,1377,9177,35809.100
08 ene 202476,6178,2476,4178,1677,60957.900
05 ene 202476,2077,0476,0776,4375,881.456.200
04 ene 202476,5776,8275,7676,3375,781.421.700
03 ene 202477,0477,5276,3876,4075,85800.900
02 ene 202477,3778,1676,7376,8676,31805.100
29 dic 202377,8678,3777,8678,1377,57722.400
28 dic 202378,0378,4277,8878,0977,53643.600
27 dic 202377,9578,5077,6678,2377,67994.900
26 dic 202377,3878,0477,2477,9477,38765.300
22 dic 202376,4577,5776,3977,4276,86756.300
21 dic 202374,9076,5474,7476,3475,791.195.100
20 dic 202376,6876,7174,6474,7474,203.542.600
20 dic 20230.55 Dividendo
19 dic 202375,6876,9175,6876,8975,793.544.800
18 dic 202374,3975,4973,9675,3174,24980.200
15 dic 202374,2074,4673,1273,7172,66932.400
14 dic 202374,7674,8073,6274,1273,061.144.100
13 dic 202373,5474,4973,2074,4973,43838.300
12 dic 202372,4173,5972,0073,5972,541.133.100
11 dic 202372,1872,3471,5272,3071,271.470.000
08 dic 202372,8473,1971,8171,9170,88895.900
07 dic 202373,4673,4672,4972,7371,69832.500
06 dic 202373,3374,0173,2073,3572,30969.100
05 dic 202373,0473,4272,5073,0171,97765.000
04 dic 202372,3173,5172,2773,2172,171.537.300
01 dic 202371,1972,7471,1672,6071,561.120.600
30 nov 202370,8871,3769,7671,0870,071.444.100
29 nov 202370,2370,2869,2869,6668,67977.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...