Restaurant Brands International Inc. (QSR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:23AM EDT. Mercado abierto.
Periodo de tiempo:
20 mar 2022 - 20 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 mar 2023 | 61.20 | 62.15 | 61.20 | 62.10 | 62.10 | 2,783,870 |
| 17 mar 2023 | 61.80 | 61.80 | 60.55 | 60.92 | 60.92 | 1,446,200 |
| 16 mar 2023 | 61.44 | 62.03 | 60.72 | 61.89 | 61.89 | 1,265,000 |
| 15 mar 2023 | 60.61 | 61.77 | 59.99 | 61.73 | 61.73 | 1,997,400 |
| 14 mar 2023 | 60.92 | 61.39 | 60.34 | 61.16 | 61.16 | 1,559,100 |
| 13 mar 2023 | 60.25 | 61.91 | 60.25 | 60.54 | 60.54 | 1,646,700 |
| 10 mar 2023 | 61.31 | 61.56 | 60.37 | 60.53 | 60.53 | 2,238,500 |
| 09 mar 2023 | 62.69 | 62.71 | 60.91 | 61.02 | 61.02 | 1,416,800 |
| 08 mar 2023 | 62.85 | 62.95 | 61.94 | 62.60 | 62.60 | 1,349,200 |
| 07 mar 2023 | 64.44 | 64.65 | 62.79 | 62.95 | 62.95 | 1,463,800 |
| 06 mar 2023 | 64.13 | 64.67 | 63.90 | 64.49 | 64.49 | 848,800 |
| 03 mar 2023 | 64.09 | 64.26 | 63.64 | 64.08 | 64.08 | 1,921,000 |
| 02 mar 2023 | 63.70 | 64.33 | 63.50 | 63.95 | 63.95 | 1,231,200 |
| 01 mar 2023 | 64.60 | 64.80 | 63.76 | 63.83 | 63.83 | 1,545,700 |
| 28 feb 2023 | 64.85 | 65.15 | 64.20 | 64.49 | 64.49 | 2,453,400 |
| 27 feb 2023 | 65.50 | 65.78 | 65.11 | 65.30 | 65.30 | 1,801,700 |
| 24 feb 2023 | 65.22 | 65.31 | 64.54 | 65.10 | 65.10 | 1,375,300 |
| 23 feb 2023 | 67.25 | 67.48 | 65.21 | 65.71 | 65.71 | 3,416,400 |
| 22 feb 2023 | 68.00 | 68.02 | 66.90 | 67.25 | 67.25 | 1,608,800 |
| 21 feb 2023 | 66.93 | 67.82 | 66.87 | 67.75 | 67.75 | 1,140,700 |
| 17 feb 2023 | 66.49 | 67.55 | 66.22 | 67.52 | 67.52 | 1,089,300 |
| 16 feb 2023 | 66.21 | 66.51 | 65.63 | 66.50 | 66.50 | 1,563,700 |
| 15 feb 2023 | 66.35 | 66.74 | 65.69 | 66.09 | 66.09 | 1,464,200 |
| 14 feb 2023 | 64.45 | 66.79 | 63.96 | 66.61 | 66.61 | 5,186,800 |
| 13 feb 2023 | 67.66 | 68.89 | 67.52 | 68.48 | 68.48 | 1,569,900 |
| 10 feb 2023 | 67.29 | 67.79 | 66.98 | 67.62 | 67.62 | 1,311,300 |
| 09 feb 2023 | 67.92 | 68.44 | 67.19 | 67.33 | 67.33 | 1,070,100 |
| 08 feb 2023 | 67.84 | 68.13 | 67.08 | 67.38 | 67.38 | 833,400 |
| 07 feb 2023 | 67.93 | 68.23 | 67.22 | 68.13 | 68.13 | 807,400 |
| 06 feb 2023 | 67.65 | 68.15 | 67.27 | 68.04 | 68.04 | 808,900 |
| 03 feb 2023 | 67.25 | 67.66 | 66.72 | 67.65 | 67.65 | 1,007,000 |
| 02 feb 2023 | 67.14 | 67.56 | 66.82 | 67.55 | 67.55 | 1,393,800 |
| 01 feb 2023 | 66.82 | 67.35 | 66.24 | 67.05 | 67.05 | 866,200 |
| 31 ene 2023 | 66.45 | 66.94 | 65.89 | 66.93 | 66.93 | 1,011,800 |
| 30 ene 2023 | 66.71 | 67.16 | 66.29 | 66.59 | 66.59 | 536,200 |
| 27 ene 2023 | 67.54 | 67.54 | 66.78 | 66.99 | 66.99 | 597,600 |
| 26 ene 2023 | 68.30 | 68.65 | 66.55 | 67.40 | 67.40 | 876,700 |
| 25 ene 2023 | 67.35 | 68.33 | 67.16 | 67.86 | 67.86 | 928,900 |
| 24 ene 2023 | 67.15 | 67.80 | 66.01 | 67.75 | 67.75 | 912,300 |
| 23 ene 2023 | 66.92 | 67.00 | 66.47 | 66.89 | 66.89 | 1,055,900 |
| 20 ene 2023 | 66.53 | 67.13 | 66.25 | 66.87 | 66.87 | 1,472,100 |
| 19 ene 2023 | 65.14 | 65.88 | 64.94 | 65.59 | 65.59 | 1,505,100 |
| 18 ene 2023 | 66.67 | 66.70 | 64.25 | 65.00 | 65.00 | 2,240,500 |
| 17 ene 2023 | 66.26 | 67.22 | 66.26 | 66.32 | 66.32 | 1,252,800 |
| 13 ene 2023 | 65.32 | 66.40 | 65.25 | 66.35 | 66.35 | 966,900 |
| 12 ene 2023 | 65.89 | 65.95 | 65.27 | 65.68 | 65.68 | 855,400 |
| 11 ene 2023 | 66.01 | 66.39 | 65.28 | 65.88 | 65.88 | 995,000 |
| 10 ene 2023 | 65.22 | 66.00 | 65.11 | 65.96 | 65.96 | 801,800 |
| 09 ene 2023 | 65.47 | 66.17 | 65.04 | 65.57 | 65.57 | 1,019,000 |
| 06 ene 2023 | 64.51 | 65.80 | 64.48 | 65.66 | 65.66 | 1,042,700 |
| 05 ene 2023 | 64.87 | 65.17 | 64.26 | 64.39 | 64.39 | 1,128,100 |
| 04 ene 2023 | 64.83 | 65.69 | 64.69 | 64.93 | 64.93 | 1,184,100 |
| 03 ene 2023 | 64.98 | 64.98 | 63.83 | 64.50 | 64.50 | 938,500 |
| 30 dic 2022 | 64.75 | 64.98 | 64.19 | 64.67 | 64.67 | 759,900 |
| 29 dic 2022 | 64.91 | 65.40 | 64.62 | 64.99 | 64.99 | 690,400 |
| 28 dic 2022 | 64.93 | 65.57 | 64.49 | 64.59 | 64.59 | 555,200 |
| 27 dic 2022 | 65.38 | 65.51 | 64.90 | 65.11 | 65.11 | 711,000 |
| 23 dic 2022 | 64.51 | 65.17 | 64.26 | 64.99 | 64.99 | 515,800 |
| 22 dic 2022 | 65.71 | 65.71 | 64.07 | 64.65 | 64.65 | 949,800 |
| 21 dic 2022 | 64.94 | 65.98 | 64.93 | 65.90 | 65.90 | 1,238,300 |
| 20 dic 2022 | 64.60 | 64.99 | 64.02 | 64.66 | 64.66 | 3,136,700 |
| 20 dic 2022 | 0.54 Dividendo | |||||
| 19 dic 2022 | 65.90 | 66.17 | 64.46 | 64.86 | 64.32 | 3,440,100 |
| 16 dic 2022 | 67.01 | 67.25 | 65.82 | 65.99 | 65.44 | 1,438,100 |
| 15 dic 2022 | 66.85 | 67.52 | 66.19 | 67.50 | 66.94 | 1,097,500 |
| 14 dic 2022 | 67.24 | 67.60 | 66.55 | 67.31 | 66.75 | 867,500 |
| 13 dic 2022 | 68.15 | 68.40 | 66.83 | 67.25 | 66.69 | 838,500 |
| 12 dic 2022 | 66.56 | 67.39 | 66.15 | 67.37 | 66.81 | 1,232,500 |
| 09 dic 2022 | 66.97 | 67.14 | 66.53 | 66.54 | 65.99 | 720,000 |
| 08 dic 2022 | 66.40 | 67.54 | 65.85 | 67.09 | 66.53 | 1,370,000 |
| 07 dic 2022 | 65.35 | 66.20 | 65.19 | 65.93 | 65.38 | 1,042,800 |
| 06 dic 2022 | 66.50 | 66.60 | 65.02 | 65.50 | 64.95 | 1,166,900 |
| 05 dic 2022 | 66.00 | 66.80 | 65.50 | 66.56 | 66.01 | 1,426,400 |
| 02 dic 2022 | 65.94 | 66.62 | 65.72 | 66.43 | 65.88 | 1,068,500 |
| 01 dic 2022 | 66.48 | 66.66 | 65.73 | 66.28 | 65.73 | 1,365,400 |
| 30 nov 2022 | 65.00 | 66.48 | 64.83 | 66.35 | 65.80 | 1,717,800 |
| 29 nov 2022 | 65.80 | 65.80 | 64.93 | 64.99 | 64.45 | 1,566,300 |
| 28 nov 2022 | 66.23 | 66.43 | 65.65 | 65.81 | 65.26 | 2,177,600 |
| 25 nov 2022 | 66.44 | 66.94 | 66.24 | 66.51 | 65.96 | 501,500 |
| 23 nov 2022 | 67.50 | 67.82 | 65.97 | 66.68 | 66.12 | 2,386,400 |
| 22 nov 2022 | 68.38 | 68.54 | 67.39 | 67.72 | 67.16 | 3,237,500 |
| 21 nov 2022 | 67.68 | 68.23 | 67.13 | 68.17 | 67.60 | 3,839,700 |
| 18 nov 2022 | 66.57 | 67.31 | 66.53 | 66.74 | 66.18 | 4,232,500 |
| 17 nov 2022 | 63.47 | 66.66 | 63.38 | 66.51 | 65.96 | 6,204,000 |
| 16 nov 2022 | 62.41 | 64.53 | 62.07 | 63.75 | 63.22 | 4,468,600 |
| 15 nov 2022 | 60.31 | 60.65 | 59.55 | 59.74 | 59.24 | 1,286,400 |
| 14 nov 2022 | 60.70 | 61.05 | 59.81 | 59.85 | 59.35 | 2,306,900 |
| 11 nov 2022 | 62.09 | 62.17 | 60.44 | 60.72 | 60.21 | 1,706,100 |
| 10 nov 2022 | 61.60 | 61.97 | 60.96 | 61.87 | 61.35 | 1,184,100 |
| 09 nov 2022 | 60.92 | 61.28 | 60.46 | 60.48 | 59.98 | 771,700 |
| 08 nov 2022 | 60.58 | 61.02 | 60.22 | 60.91 | 60.40 | 1,136,700 |
| 07 nov 2022 | 60.70 | 61.21 | 60.18 | 60.38 | 59.88 | 1,456,500 |
| 04 nov 2022 | 60.23 | 60.94 | 59.84 | 60.76 | 60.25 | 2,350,000 |
| 03 nov 2022 | 57.70 | 60.01 | 57.35 | 59.01 | 58.52 | 3,753,600 |
| 02 nov 2022 | 58.88 | 59.73 | 58.12 | 58.13 | 57.65 | 1,615,700 |
| 01 nov 2022 | 59.79 | 59.98 | 58.76 | 58.97 | 58.48 | 1,643,600 |
| 31 oct 2022 | 59.22 | 59.72 | 58.70 | 59.38 | 58.89 | 1,375,100 |
| 28 oct 2022 | 58.49 | 59.33 | 58.32 | 59.30 | 58.81 | 1,518,600 |
| 27 oct 2022 | 58.12 | 59.22 | 57.92 | 58.46 | 57.97 | 1,464,100 |
| 26 oct 2022 | 57.60 | 58.61 | 57.37 | 57.59 | 57.11 | 1,386,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
