Mercados españoles cerrados en 3 hrs

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
69,34+0,47 (+0,68%)
Al cierre: 04:00PM EDT
69,21 -0,13 (-0,19%)
Antes de la apertura: 08:06AM EDT
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 jun 202468,8969,6568,7769,3469,34886.400
12 jun 202469,3269,6868,5368,8768,871.281.600
11 jun 202467,3468,2566,9668,1568,151.185.200
10 jun 202468,7168,7567,5167,6367,631.221.500
07 jun 202470,0570,9068,5168,7868,782.686.200
06 jun 202470,5271,1669,8071,0771,071.921.800
05 jun 202470,1171,0570,0370,8570,851.446.400
04 jun 202469,9070,1669,4569,9969,991.484.500
03 jun 202468,2770,3168,2770,0870,082.247.200
31 may 202467,3768,6666,8368,5868,582.797.800
30 may 202466,5966,9165,8766,7866,781.398.300
29 may 202466,7567,1066,1466,2966,291.491.900
28 may 202467,8068,1867,1267,2367,231.250.200
24 may 202467,4368,2267,3867,5367,531.312.400
23 may 202468,5568,6466,9767,2267,222.249.200
22 may 202468,9569,2468,1068,3068,301.851.900
21 may 202469,9470,1968,9069,0069,001.854.900
20 may 202470,8970,8969,8670,0070,001.094.700
17 may 202471,6071,7270,2770,8670,861.730.100
16 may 202471,0071,6170,8071,6071,602.415.200
15 may 202472,0072,4971,1471,4371,432.297.900
14 may 202472,0072,6971,7471,7571,751.965.900
13 may 202473,3873,6471,7772,1172,112.267.800
10 may 202473,7774,8371,7073,2473,243.821.500
09 may 202473,1473,9973,0873,6073,60991.600
08 may 202473,8574,1673,0873,3873,382.095.100
07 may 202475,2275,3774,1074,3174,311.655.300
06 may 202476,0076,4974,6975,3575,352.601.700
03 may 202475,0975,8774,4675,8375,831.447.400
02 may 202473,6874,8872,9574,2174,211.650.400
01 may 202475,3775,4472,5473,2273,222.288.400
30 abr 202475,0077,2473,8675,8575,853.251.300
29 abr 202474,1474,3973,4573,8473,842.540.200
26 abr 202473,0974,2372,8673,8273,821.306.300
25 abr 202472,9073,5772,3473,0773,071.208.700
24 abr 202474,0774,3973,1173,6273,62959.000
23 abr 202473,6274,6073,4574,3574,351.155.800
22 abr 202471,8073,8771,4673,3073,301.936.700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...