Mercados españoles cerrados

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,71+0,06 (+0,08%)
Al cierre: 04:00PM EST
77,31 -0,40 (-0,51%)
Después del cierre: 07:39PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 202477,6578,0076,6477,7177,71906.400
29 feb 202476,7377,9276,5677,6577,651.579.200
28 feb 202475,5076,5675,3176,4776,47846.700
27 feb 202476,4476,4475,0675,5075,50975.600
26 feb 202476,0876,5675,6176,3876,381.139.600
23 feb 202475,5176,3075,0076,1376,131.130.400
22 feb 202475,8076,1175,1875,3875,382.321.800
21 feb 202476,1976,3475,4275,7275,72926.100
20 feb 202477,1177,5876,0176,3476,341.476.800
16 feb 202475,9377,7075,8977,1977,191.597.000
15 feb 202476,7977,9674,8076,0276,023.162.200
14 feb 202475,1777,0274,8776,5276,522.252.600
13 feb 202475,9276,5073,1774,7674,764.667.400
12 feb 202477,3278,8577,1578,2778,271.791.100
09 feb 202477,2877,2876,6477,0277,021.015.700
08 feb 202476,8977,3876,0177,1977,191.537.300
07 feb 202476,4777,5076,2876,8476,841.589.500
06 feb 202477,1677,2375,7076,3476,342.550.300
05 feb 202478,7379,1177,3277,4277,421.690.400
02 feb 202478,7979,5778,2779,3179,31828.800
01 feb 202478,1379,5178,1079,4079,40829.400
31 ene 202479,3079,9477,8278,0878,081.223.300
30 ene 202479,0079,0578,1578,6978,691.261.800
29 ene 202476,8678,7776,4778,7378,73894.200
26 ene 202476,9677,2076,7376,8876,88964.600
25 ene 202476,3576,9876,2776,8476,84742.200
24 ene 202476,5276,6575,9076,1576,151.044.400
23 ene 202475,4476,0775,2876,0676,061.524.600
22 ene 202476,8976,9975,4875,5775,571.991.400
19 ene 202476,9077,0476,0576,8876,881.086.400
18 ene 202476,2277,2876,1276,7476,741.233.600
17 ene 202475,8176,3675,3875,8175,811.671.800
16 ene 202477,2577,5575,2075,8375,831.928.000
12 ene 202478,4878,7678,0878,4578,45839.500
11 ene 202478,6478,9477,2678,1978,19924.500
10 ene 202478,1279,4578,0078,6378,631.587.200
09 ene 202477,2678,0777,1377,9177,91809.100
08 ene 202476,6178,2476,4178,1678,16957.900
05 ene 202476,2077,0476,0776,4376,431.456.200
04 ene 202476,5776,8275,7676,3376,331.421.700
03 ene 202477,0477,5276,3876,4076,40800.900
02 ene 202477,3778,1676,7376,8676,86805.100
29 dic 202377,8678,3777,8678,1378,13722.400
28 dic 202378,0378,4277,8878,0978,09643.600
27 dic 202377,9578,5077,6678,2378,23994.900
26 dic 202377,3878,0477,2477,9477,94765.300
22 dic 202376,4577,5776,3977,4277,42756.300
21 dic 202374,9076,5474,7476,3476,341.195.100
20 dic 202376,6876,7174,6474,7474,743.542.600
20 dic 20230.55 Dividendo
19 dic 202375,6876,9175,6876,8976,343.544.800
18 dic 202374,3975,4973,9675,3174,77980.200
15 dic 202374,2074,4673,1273,7173,18932.400
14 dic 202374,7674,8073,6274,1273,591.144.100
13 dic 202373,5474,4973,2074,4973,96838.300
12 dic 202372,4173,5972,0073,5973,061.133.100
11 dic 202372,1872,3471,5272,3071,781.470.000
08 dic 202372,8473,1971,8171,9171,40895.900
07 dic 202373,4673,4672,4972,7372,21832.500
06 dic 202373,3374,0173,2073,3572,83969.100
05 dic 202373,0473,4272,5073,0172,49765.000
04 dic 202372,3173,5172,2773,2172,691.537.300
01 dic 202371,1972,7471,1672,6072,081.120.600
30 nov 202370,8871,3769,7671,0870,571.444.100
29 nov 202370,2370,2869,2869,6669,16977.000
28 nov 202370,4570,5869,9370,2169,711.081.500
27 nov 202369,1470,6169,0370,3669,861.450.400
24 nov 202369,9070,7168,7169,3768,871.003.800
22 nov 202370,6470,8670,1070,3769,87711.200
21 nov 202371,2971,5069,6370,2069,701.232.000
20 nov 202370,8571,1270,3471,0370,521.020.500
17 nov 202371,3371,4570,8771,1270,61800.500
16 nov 202370,2771,0269,9070,8170,301.338.600
15 nov 202370,3370,5569,7370,3969,891.011.600
14 nov 202369,0770,4369,0770,1969,691.287.500
13 nov 202368,7269,1968,3268,5868,091.040.700
10 nov 202368,4868,7967,6768,7468,251.049.400
09 nov 202368,4769,0368,0568,6068,111.447.800
08 nov 202368,7568,8067,6168,1767,681.800.400
07 nov 202367,0368,4466,8968,3867,891.412.800
06 nov 202367,6967,6965,7567,0166,532.270.900
03 nov 202366,4568,5265,5167,8067,323.536.700
02 nov 202368,0969,4167,7769,0968,602.564.500
01 nov 202367,0767,8466,6167,0666,582.926.200
31 oct 202366,5767,7566,4367,2066,721.779.600
30 oct 202366,6467,1065,4566,4265,941.593.400
27 oct 202366,4466,7464,9765,8865,411.852.000
26 oct 202367,3167,6666,3966,4465,962.387.500
25 oct 202366,9468,1666,9467,2866,801.563.400
24 oct 202366,1467,3465,7667,0166,531.523.000
23 oct 202365,2466,6464,9165,6665,191.695.200
20 oct 202365,9167,0765,4665,4865,013.329.400
19 oct 202364,7566,2564,3565,9865,512.710.200
18 oct 202364,1364,6763,6064,3163,851.982.100
17 oct 202363,0764,6062,7664,2463,781.814.400
16 oct 202362,8563,4362,6563,3862,931.521.400
13 oct 202362,7163,2562,2262,6762,221.385.900
12 oct 202364,5564,7662,5662,8962,441.800.900
11 oct 202363,9864,5963,8364,5164,051.790.000
10 oct 202363,2664,5762,9163,8563,391.716.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...