U.S. markets open in 1 hour 17 minutes
F S&P 500
5,769.50 +24.75 (+0.43%) F Dow Jones
42,322.00 +77.00 (+0.18%) F Nasdaq
20,099.00 +106.25 (+0.53%) E-mini Russell 2000 Index Futur
2,214.80 +3.60 (+0.16%) Petróleo
75.48 -1.66 (-2.15%) Oro
2,669.20 +3.20 (+0.12%)
Brinker International, Inc. (EAT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 oct 2023 - 08 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 oct 2024 | 83.68 | 84.35 | 81.30 | 82.45 | 82.45 | 1,455,000 |
| 04 oct 2024 | 81.00 | 83.93 | 80.44 | 83.83 | 83.83 | 1,026,100 |
| 03 oct 2024 | 79.22 | 80.67 | 78.03 | 79.81 | 79.81 | 888,500 |
| 02 oct 2024 | 78.16 | 79.99 | 77.38 | 79.78 | 79.78 | 878,500 |
| 01 oct 2024 | 75.19 | 78.84 | 75.19 | 78.76 | 78.76 | 1,197,300 |
| 30 sept 2024 | 75.70 | 77.33 | 74.73 | 76.53 | 76.53 | 1,062,500 |
| 27 sept 2024 | 77.00 | 77.57 | 75.21 | 75.59 | 75.59 | 793,100 |
| 26 sept 2024 | 76.90 | 77.66 | 75.27 | 76.80 | 76.80 | 802,700 |
| 25 sept 2024 | 77.39 | 77.39 | 75.81 | 76.06 | 76.06 | 1,119,500 |
| 24 sept 2024 | 77.28 | 78.44 | 76.73 | 77.16 | 77.16 | 964,200 |
| 23 sept 2024 | 79.40 | 79.85 | 77.41 | 77.85 | 77.85 | 1,306,600 |
| 20 sept 2024 | 77.85 | 78.09 | 76.37 | 76.65 | 76.65 | 1,323,700 |
| 19 sept 2024 | 76.48 | 77.80 | 75.17 | 77.70 | 77.70 | 1,326,900 |
| 18 sept 2024 | 75.30 | 76.90 | 73.55 | 74.08 | 74.08 | 1,468,400 |
| 17 sept 2024 | 73.00 | 75.28 | 72.77 | 75.19 | 75.19 | 1,653,600 |
| 16 sept 2024 | 70.77 | 73.32 | 70.43 | 72.26 | 72.26 | 1,547,100 |
| 13 sept 2024 | 70.20 | 70.87 | 68.94 | 70.39 | 70.39 | 1,025,700 |
| 12 sept 2024 | 69.93 | 71.54 | 69.21 | 69.29 | 69.29 | 695,500 |
| 11 sept 2024 | 69.51 | 70.54 | 68.91 | 69.99 | 69.99 | 1,219,900 |
| 10 sept 2024 | 71.50 | 71.51 | 68.45 | 69.58 | 69.58 | 1,393,600 |
| 09 sept 2024 | 69.14 | 72.63 | 69.14 | 71.60 | 71.60 | 1,845,300 |
| 06 sept 2024 | 72.19 | 72.92 | 68.58 | 69.14 | 69.14 | 1,519,500 |
| 05 sept 2024 | 72.33 | 72.33 | 70.36 | 71.76 | 71.76 | 997,100 |
| 04 sept 2024 | 70.83 | 72.34 | 69.53 | 71.97 | 71.97 | 1,185,300 |
| 03 sept 2024 | 70.67 | 73.68 | 70.44 | 71.21 | 71.21 | 2,046,000 |
| 30 ago 2024 | 70.49 | 71.54 | 69.34 | 71.52 | 71.52 | 1,248,700 |
| 29 ago 2024 | 70.00 | 71.00 | 69.53 | 70.20 | 70.20 | 1,041,300 |
| 28 ago 2024 | 70.95 | 71.80 | 69.19 | 69.74 | 69.74 | 1,017,100 |
| 27 ago 2024 | 70.76 | 71.83 | 69.37 | 71.51 | 71.51 | 951,300 |
| 26 ago 2024 | 71.40 | 71.97 | 70.27 | 71.19 | 71.19 | 1,228,500 |
| 23 ago 2024 | 69.03 | 72.00 | 68.84 | 71.13 | 71.13 | 1,500,200 |
| 22 ago 2024 | 69.40 | 70.76 | 68.35 | 68.58 | 68.58 | 907,700 |
| 21 ago 2024 | 66.97 | 69.72 | 66.72 | 69.39 | 69.39 | 1,188,200 |
| 20 ago 2024 | 68.00 | 68.96 | 65.82 | 66.65 | 66.65 | 1,167,400 |
| 19 ago 2024 | 65.64 | 68.52 | 65.38 | 68.11 | 68.11 | 1,850,300 |
| 16 ago 2024 | 66.95 | 67.68 | 65.26 | 65.57 | 65.57 | 2,139,600 |
| 15 ago 2024 | 65.75 | 67.84 | 65.70 | 67.06 | 67.06 | 3,205,800 |
| 14 ago 2024 | 60.60 | 63.58 | 58.85 | 62.86 | 62.86 | 8,839,800 |
| 13 ago 2024 | 68.87 | 70.67 | 68.63 | 70.40 | 70.40 | 3,177,200 |
| 12 ago 2024 | 66.85 | 69.54 | 66.85 | 68.44 | 68.44 | 2,451,700 |
| 09 ago 2024 | 65.97 | 67.54 | 64.88 | 66.64 | 66.64 | 1,772,900 |
| 08 ago 2024 | 62.49 | 66.14 | 62.00 | 65.83 | 65.83 | 1,373,100 |
| 07 ago 2024 | 63.26 | 64.75 | 61.60 | 61.75 | 61.75 | 1,654,000 |
| 06 ago 2024 | 59.63 | 63.75 | 58.91 | 62.63 | 62.63 | 1,586,300 |
| 05 ago 2024 | 56.99 | 61.07 | 56.27 | 59.09 | 59.09 | 2,672,200 |
| 02 ago 2024 | 61.95 | 61.99 | 59.15 | 59.33 | 59.33 | 2,186,500 |
| 01 ago 2024 | 67.25 | 67.49 | 62.66 | 63.69 | 63.69 | 1,480,300 |
| 31 jul 2024 | 68.23 | 69.18 | 66.73 | 66.81 | 66.81 | 1,147,500 |
| 30 jul 2024 | 66.49 | 68.05 | 66.49 | 67.74 | 67.74 | 1,224,400 |
| 29 jul 2024 | 64.41 | 65.63 | 63.95 | 65.63 | 65.63 | 1,188,900 |
| 26 jul 2024 | 64.11 | 65.06 | 63.78 | 64.11 | 64.11 | 1,438,000 |
| 25 jul 2024 | 62.50 | 64.20 | 61.81 | 62.91 | 62.91 | 1,439,200 |
| 24 jul 2024 | 66.09 | 66.09 | 62.61 | 62.69 | 62.69 | 1,984,100 |
| 23 jul 2024 | 66.43 | 67.97 | 66.01 | 66.50 | 66.50 | 1,364,300 |
| 22 jul 2024 | 66.69 | 66.92 | 65.79 | 66.35 | 66.35 | 1,394,200 |
| 19 jul 2024 | 64.73 | 67.19 | 64.07 | 66.69 | 66.69 | 1,447,000 |
| 18 jul 2024 | 65.52 | 66.79 | 64.39 | 64.59 | 64.59 | 1,884,300 |
| 17 jul 2024 | 64.53 | 67.88 | 64.42 | 66.50 | 66.50 | 2,389,100 |
| 16 jul 2024 | 64.25 | 65.31 | 62.18 | 65.22 | 65.22 | 1,669,100 |
| 15 jul 2024 | 64.08 | 65.41 | 63.64 | 63.69 | 63.69 | 2,049,100 |
| 12 jul 2024 | 65.78 | 65.87 | 63.15 | 63.76 | 63.76 | 2,719,700 |
| 11 jul 2024 | 65.80 | 66.73 | 64.97 | 65.21 | 65.21 | 1,737,900 |
| 10 jul 2024 | 66.30 | 66.74 | 63.33 | 65.54 | 65.54 | 2,276,000 |
| 09 jul 2024 | 70.37 | 70.44 | 65.59 | 66.22 | 66.22 | 2,595,700 |
| 08 jul 2024 | 70.56 | 71.86 | 68.07 | 70.12 | 70.12 | 1,946,800 |
| 05 jul 2024 | 70.57 | 71.41 | 69.78 | 70.77 | 70.77 | 1,082,000 |
| 03 jul 2024 | 71.20 | 71.66 | 70.39 | 70.60 | 70.60 | 828,700 |
| 02 jul 2024 | 72.81 | 72.96 | 70.32 | 71.06 | 71.06 | 1,690,000 |
| 01 jul 2024 | 72.20 | 72.98 | 70.44 | 72.55 | 72.55 | 1,777,000 |
| 28 jun 2024 | 74.47 | 74.97 | 72.10 | 72.39 | 72.39 | 1,523,000 |
| 27 jun 2024 | 73.36 | 74.55 | 72.53 | 74.44 | 74.44 | 858,100 |
| 26 jun 2024 | 73.62 | 74.12 | 72.36 | 72.87 | 72.87 | 766,100 |
| 25 jun 2024 | 74.95 | 76.02 | 74.10 | 74.18 | 74.18 | 1,611,600 |
| 24 jun 2024 | 71.25 | 73.94 | 70.10 | 73.62 | 73.62 | 1,639,100 |
| 21 jun 2024 | 71.50 | 72.89 | 70.70 | 71.25 | 71.25 | 2,183,300 |
| 20 jun 2024 | 68.52 | 71.83 | 68.01 | 71.45 | 71.45 | 2,113,400 |
| 18 jun 2024 | 68.24 | 69.58 | 67.97 | 68.06 | 68.06 | 1,070,300 |
| 17 jun 2024 | 67.73 | 68.76 | 65.32 | 68.52 | 68.52 | 1,658,000 |
| 14 jun 2024 | 67.16 | 67.92 | 66.67 | 67.47 | 67.47 | 1,088,800 |
| 13 jun 2024 | 67.65 | 68.90 | 66.97 | 67.95 | 67.95 | 1,195,400 |
| 12 jun 2024 | 67.23 | 68.94 | 66.78 | 68.19 | 68.19 | 1,617,600 |
| 11 jun 2024 | 67.09 | 67.70 | 66.58 | 66.86 | 66.86 | 1,973,300 |
| 10 jun 2024 | 68.32 | 68.92 | 67.00 | 67.38 | 67.38 | 2,502,000 |
| 07 jun 2024 | 71.88 | 72.36 | 68.68 | 68.96 | 68.96 | 2,024,700 |
| 06 jun 2024 | 72.88 | 73.58 | 71.56 | 72.41 | 72.41 | 1,345,700 |
| 05 jun 2024 | 71.71 | 73.30 | 71.38 | 72.89 | 72.89 | 827,900 |
| 04 jun 2024 | 71.35 | 72.57 | 70.80 | 71.66 | 71.66 | 1,126,100 |
| 03 jun 2024 | 71.99 | 73.00 | 70.66 | 71.61 | 71.61 | 1,583,800 |
| 31 may 2024 | 70.05 | 70.69 | 69.29 | 70.63 | 70.63 | 1,522,900 |
| 30 may 2024 | 69.43 | 70.33 | 68.88 | 69.83 | 69.83 | 1,418,100 |
| 29 may 2024 | 66.93 | 68.56 | 66.18 | 68.55 | 68.55 | 1,231,400 |
| 28 may 2024 | 66.32 | 67.97 | 66.09 | 67.88 | 67.88 | 1,710,700 |
| 24 may 2024 | 64.84 | 66.69 | 64.34 | 66.32 | 66.32 | 1,246,800 |
| 23 may 2024 | 64.85 | 64.85 | 63.58 | 64.34 | 64.34 | 1,080,600 |
| 22 may 2024 | 63.57 | 64.56 | 63.20 | 64.53 | 64.53 | 1,164,700 |
| 21 may 2024 | 65.46 | 65.93 | 63.66 | 63.84 | 63.84 | 1,399,000 |
| 20 may 2024 | 62.72 | 64.60 | 62.45 | 64.51 | 64.51 | 1,236,100 |
| 17 may 2024 | 62.22 | 63.02 | 61.93 | 62.56 | 62.56 | 927,800 |
| 16 may 2024 | 62.14 | 63.24 | 61.77 | 62.75 | 62.75 | 981,800 |
| 15 may 2024 | 62.30 | 62.90 | 60.01 | 62.10 | 62.10 | 1,791,700 |
| *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.