QSR - Restaurant Brands International Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 may 202372.9173.7572.5673.2273.22864,400
25 may 202371.8572.6871.4472.4372.43853,100
24 may 202371.5572.2371.1171.8071.801,165,400
23 may 202372.4872.8271.5771.9271.921,165,900
22 may 202373.3273.4572.7273.0473.04664,100
19 may 202373.3973.6672.8973.2673.26827,400
18 may 202372.7773.4472.3473.3673.36719,000
17 may 202373.4673.5472.1672.9772.97873,900
16 may 202373.0273.5972.3873.2073.20783,200
15 may 202372.7973.3272.6273.0673.06676,100
12 may 202372.8073.4572.3772.8872.88792,900
11 may 202372.8473.4572.5272.8472.84697,200
10 may 202373.3774.2072.4673.0073.00815,600
09 may 202372.2773.4772.1973.3773.371,059,100
08 may 202371.6072.7971.4572.4872.48946,400
05 may 202370.9171.7670.2671.5871.581,081,600
04 may 202371.2071.8669.9970.7970.791,335,600
03 may 202372.5573.2470.8071.7771.771,821,600
02 may 202371.7072.9769.9372.1472.142,721,400
01 may 202370.0571.0170.0570.6070.601,575,900
28 abr 202369.3270.1869.2170.1370.13699,900
27 abr 202369.2569.6668.9269.6269.62637,300
26 abr 202368.7469.6367.5168.9368.93693,600
25 abr 202369.6469.8568.8368.9568.95977,300
24 abr 202369.5769.9669.4969.7269.72956,700
21 abr 202369.3469.9568.9269.5169.51798,700
20 abr 202368.2769.4768.2769.0469.04732,300
19 abr 202368.8768.9968.3468.3968.39900,400
18 abr 202368.3868.9068.2568.8368.831,204,800
17 abr 202367.7268.2567.5668.1168.11804,200
14 abr 202367.0167.9766.9767.5067.50861,400
13 abr 202366.7867.1666.6367.1167.11601,900
12 abr 202367.1367.3866.5366.5666.56582,000
11 abr 202366.4267.0466.3166.9766.97591,100
10 abr 202365.6566.8565.6566.3266.32731,400
06 abr 202366.1366.2465.6266.0166.01663,000
05 abr 202366.1166.6465.8965.9965.99980,400
04 abr 202367.0167.3866.0266.2066.201,373,500
03 abr 202367.3867.5167.0367.4767.471,442,400
31 mar 202366.2367.8566.0367.1467.142,447,700
30 mar 202364.7065.2564.4065.2265.22850,300
29 mar 202364.8465.2164.5464.7064.701,127,700
28 mar 202363.3664.6763.3664.5864.581,264,300
27 mar 202362.8563.3562.3563.2263.221,107,000
24 mar 202362.3962.7462.0662.3162.311,059,300
23 mar 202362.3563.3162.0262.5262.52909,600
22 mar 202361.9063.1961.8962.3362.331,183,500
21 mar 202362.0562.4561.6661.9061.903,440,300
21 mar 20230.55 Dividendo
20 mar 202361.2062.5261.1462.5061.953,961,700
17 mar 202361.8061.8060.5560.9260.381,446,200
16 mar 202361.4462.0360.7261.8961.351,265,000
15 mar 202360.6161.7759.9961.7361.191,997,400
14 mar 202360.9261.3960.3461.1660.621,559,100
13 mar 202360.2561.9160.2560.5460.011,646,700
10 mar 202361.3161.5660.3760.5360.002,238,500
09 mar 202362.6962.7160.9161.0260.481,416,800
08 mar 202362.8562.9561.9462.6062.051,349,200
07 mar 202364.4464.6562.7962.9562.401,463,800
06 mar 202364.1364.6763.9064.4963.92848,800
03 mar 202364.0964.2663.6464.0863.521,921,000
02 mar 202363.7064.3363.5063.9563.391,231,200
01 mar 202364.6064.8063.7663.8363.271,545,700
28 feb 202364.8565.1564.2064.4963.922,453,400
27 feb 202365.5065.7865.1165.3064.731,801,700
24 feb 202365.2265.3164.5465.1064.531,375,300
23 feb 202367.2567.4865.2165.7165.133,416,400
22 feb 202368.0068.0266.9067.2566.661,608,800
21 feb 202366.9367.8266.8767.7567.151,140,700
17 feb 202366.4967.5566.2267.5266.931,089,300
16 feb 202366.2166.5165.6366.5065.911,563,700
15 feb 202366.3566.7465.6966.0965.511,464,200
14 feb 202364.4566.7963.9666.6166.025,186,800
13 feb 202367.6668.8967.5268.4867.881,569,900
10 feb 202367.2967.7966.9867.6267.021,311,300
09 feb 202367.9268.4467.1967.3366.741,070,100
08 feb 202367.8468.1367.0867.3866.79833,400
07 feb 202367.9368.2367.2268.1367.53807,400
06 feb 202367.6568.1567.2768.0467.44808,900
03 feb 202367.2567.6666.7267.6567.051,007,000
02 feb 202367.1467.5666.8267.5566.961,393,800
01 feb 202366.8267.3566.2467.0566.46866,200
31 ene 202366.4566.9465.8966.9366.341,011,800
30 ene 202366.7167.1666.2966.5966.00536,200
27 ene 202367.5467.5466.7866.9966.40597,600
26 ene 202368.3068.6566.5567.4066.81876,700
25 ene 202367.3568.3367.1667.8667.26928,900
24 ene 202367.1567.8066.0167.7567.15912,300
23 ene 202366.9267.0066.4766.8966.301,055,900
20 ene 202366.5367.1366.2566.8766.281,472,100
19 ene 202365.1465.8864.9465.5965.011,505,100
18 ene 202366.6766.7064.2565.0064.432,240,500
17 ene 202366.2667.2266.2666.3265.741,252,800
13 ene 202365.3266.4065.2566.3565.77966,900
12 ene 202365.8965.9565.2765.6865.10855,400
11 ene 202366.0166.3965.2865.8865.30995,000
10 ene 202365.2266.0065.1165.9665.38801,800
09 ene 202365.4766.1765.0465.5764.991,019,000
06 ene 202364.5165.8064.4865.6665.081,042,700
05 ene 202364.8765.1764.2664.3963.821,128,100
*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...