Restaurant Brands International Inc. (0VFA.L)
LSE - LSE Precio retrasado. Moneda en CAD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM BST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 95.29 | 95.29 | 94.82 | 94.82 | 94.82 | 3,237 |
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | - | - | - | - | - | - |
| 13 jun 2024 | - | - | - | - | - | - |
| 12 jun 2024 | - | - | - | - | - | - |
| 11 jun 2024 | 93.05 | 93.09 | 93.00 | 93.07 | 93.07 | 4,841 |
| 10 jun 2024 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 149 |
| 07 jun 2024 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | 59,966 |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | - | - | - | - | - | - |
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 274 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | - | - | - | - | - | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | - | - | - | - | - | - |
| 13 may 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 877 |
| 10 may 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | 304 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | 293 |
| 30 abr 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 262 |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | 96.93 | 96.93 | 96.93 | 96.93 | 96.93 | 37 |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | 374 |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | 107.44 | 107.48 | 107.44 | 107.47 | 107.47 | 1,580 |
| 25 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 109.14 | 109.53 | 109.14 | 109.27 | 109.27 | 2,804 |
| 20 mar 2024 | 0.786932 Dividendo | |||||
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 877 |
| 15 mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 75 |
| 14 mar 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | 336 |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | 107.58 | 107.68 | 107.58 | 107.68 | 107.68 | 111 |
| 08 mar 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | 98 |
| 07 mar 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | 61 |
| 06 mar 2024 | 108.77 | 108.89 | 108.77 | 108.89 | 108.89 | 469 |
| 05 mar 2024 | 105.82 | 107.69 | 105.82 | 107.69 | 107.69 | 157 |
| 04 mar 2024 | 105.37 | 105.66 | 105.18 | 105.66 | 105.66 | 155 |
| 01 mar 2024 | 105.03 | 105.03 | 104.50 | 104.50 | 104.50 | 42 |
| 29 feb 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | 34 |
| 28 feb 2024 | 102.57 | 102.57 | 102.55 | 102.55 | 102.55 | 265 |
| 27 feb 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | 23 |
| 26 feb 2024 | 103.04 | 103.04 | 102.91 | 102.91 | 102.91 | 57 |
| 23 feb 2024 | 101.61 | 101.61 | 101.60 | 101.60 | 101.60 | 6 |
| 22 feb 2024 | 102.31 | 102.45 | 102.17 | 102.17 | 102.17 | 109 |
| 21 feb 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | 20 |
| 20 feb 2024 | 104.28 | 104.28 | 103.79 | 103.79 | 103.79 | 389 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 102.68 | 102.91 | 102.68 | 102.91 | 102.91 | 111 |
| 15 feb 2024 | 104.63 | 104.63 | 102.35 | 102.35 | 102.35 | 179 |
| 14 feb 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | 112 |
| 13 feb 2024 | 100.09 | 101.85 | 100.09 | 101.85 | 101.85 | 447 |
| 12 feb 2024 | 104.89 | 105.95 | 104.76 | 105.15 | 105.15 | 598 |
| 09 feb 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 25 |
| 08 feb 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | 25 |
| 07 feb 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | 76 |
| 06 feb 2024 | 103.46 | 103.46 | 103.18 | 103.18 | 103.18 | 100 |
| 05 feb 2024 | 105.91 | 105.91 | 105.11 | 105.11 | 105.11 | 119 |
| 02 feb 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | 138 |
| 01 feb 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | 6 |
| 31 ene 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | 182 |
| 30 ene 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | 565 |
| 29 ene 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | 292 |
| 26 ene 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | 97 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.