Yahoo

Correo

U.S. markets open in 1 hour 20 minutes

F S&P 500
4,587.00
-13.75(-0.30%)
F Dow Jones
36,231.00
-72.00(-0.20%)
F Nasdaq
15,962.00
-61.75(-0.39%)
E-mini Russell 2000 Index Futur
1,878.50
+12.80(+0.69%)
Petróleo
73.48
-0.59(-0.80%)
Oro
2,088.80
-0.90(-0.04%)

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

72.60

+1.52

(+2.14%)

Al cierre: 04:00PM EST

75.07

+2.47

(+3.40%)

Antes de la apertura del mercado:

08:00AM EST

Periodo de tiempo:

04 dic 2022 - 04 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	71.19	72.74	71.16	72.60	72.60	1,120,600
30 nov 2023	70.88	71.37	69.76	71.08	71.08	1,444,100
29 nov 2023	70.23	70.28	69.28	69.66	69.66	977,000
28 nov 2023	70.45	70.58	69.93	70.21	70.21	1,081,500
27 nov 2023	69.14	70.61	69.03	70.36	70.36	1,450,400
24 nov 2023	69.90	70.71	68.71	69.37	69.37	1,003,800
22 nov 2023	70.64	70.86	70.10	70.37	70.37	711,200
21 nov 2023	71.29	71.50	69.63	70.20	70.20	1,232,000
20 nov 2023	70.85	71.12	70.34	71.03	71.03	1,020,500
17 nov 2023	71.33	71.45	70.87	71.12	71.12	800,500
16 nov 2023	70.27	71.02	69.90	70.81	70.81	1,338,600
15 nov 2023	70.33	70.55	69.73	70.39	70.39	1,011,600
14 nov 2023	69.07	70.43	69.07	70.19	70.19	1,287,500
13 nov 2023	68.72	69.19	68.32	68.58	68.58	1,040,700
10 nov 2023	68.48	68.79	67.67	68.74	68.74	1,049,400
09 nov 2023	68.47	69.03	68.05	68.60	68.60	1,447,800
08 nov 2023	68.75	68.80	67.61	68.17	68.17	1,800,400
07 nov 2023	67.03	68.44	66.89	68.38	68.38	1,412,800
06 nov 2023	67.69	67.69	65.75	67.01	67.01	2,270,900
03 nov 2023	66.45	68.52	65.51	67.80	67.80	3,536,700
02 nov 2023	68.09	69.41	67.77	69.09	69.09	2,564,500
01 nov 2023	67.07	67.84	66.61	67.06	67.06	2,926,200
31 oct 2023	66.57	67.75	66.43	67.20	67.20	1,779,600
30 oct 2023	66.64	67.10	65.45	66.42	66.42	1,593,400
27 oct 2023	66.44	66.74	64.97	65.88	65.88	1,852,000
26 oct 2023	67.31	67.66	66.39	66.44	66.44	2,387,500
25 oct 2023	66.94	68.16	66.94	67.28	67.28	1,563,400
24 oct 2023	66.14	67.34	65.76	67.01	67.01	1,523,000
23 oct 2023	65.24	66.64	64.91	65.66	65.66	1,695,200
20 oct 2023	65.91	67.07	65.46	65.48	65.48	3,329,400
19 oct 2023	64.75	66.25	64.35	65.98	65.98	2,710,200
18 oct 2023	64.13	64.67	63.60	64.31	64.31	1,982,100
17 oct 2023	63.07	64.60	62.76	64.24	64.24	1,814,400
16 oct 2023	62.85	63.43	62.65	63.38	63.38	1,521,400
13 oct 2023	62.71	63.25	62.22	62.67	62.67	1,385,900
12 oct 2023	64.55	64.76	62.56	62.89	62.89	1,800,900
11 oct 2023	63.98	64.59	63.83	64.51	64.51	1,790,000
10 oct 2023	63.26	64.57	62.91	63.85	63.85	1,716,000
09 oct 2023	62.24	63.10	61.91	62.80	62.80	1,552,600
06 oct 2023	64.14	64.54	61.77	62.98	62.98	3,413,800
05 oct 2023	64.12	64.93	63.90	64.34	64.34	1,417,400
04 oct 2023	63.92	64.47	63.53	64.07	64.07	1,329,800
03 oct 2023	64.42	64.85	63.10	63.67	63.67	2,231,400
02 oct 2023	66.33	66.65	64.91	65.02	65.02	2,403,300
29 sept 2023	68.08	68.35	66.56	66.62	66.62	1,769,400
28 sept 2023	65.90	66.87	65.21	66.73	66.73	1,247,300
27 sept 2023	66.24	66.54	65.15	65.92	65.92	1,189,100
26 sept 2023	66.87	67.13	65.86	66.18	66.18	1,321,900
25 sept 2023	67.49	67.83	67.27	67.28	67.28	1,091,800
22 sept 2023	67.32	68.15	67.18	67.82	67.82	1,237,700
21 sept 2023	68.76	68.78	67.10	67.11	67.11	1,335,900
20 sept 2023	68.67	69.73	68.66	69.02	69.02	1,244,400
19 sept 2023	69.08	69.59	67.85	68.54	68.54	3,571,200
19 sept 2023	0.55 Dividendo
18 sept 2023	68.84	69.98	68.74	69.85	69.30	3,523,300
15 sept 2023	68.67	69.36	68.38	68.58	68.04	1,641,000
14 sept 2023	67.62	69.39	67.42	69.03	68.49	1,234,500
13 sept 2023	67.09	68.11	67.08	67.59	67.06	810,600
12 sept 2023	66.45	67.33	66.19	66.80	66.27	947,300
11 sept 2023	67.80	67.90	66.30	66.88	66.35	1,478,700
08 sept 2023	67.43	68.18	67.42	67.67	67.14	787,000
07 sept 2023	66.94	67.56	66.62	67.42	66.89	1,238,400
06 sept 2023	68.35	68.56	66.64	66.93	66.40	1,609,100
05 sept 2023	70.00	70.18	68.32	68.59	68.05	1,165,400
01 sept 2023	70.57	70.76	69.61	69.90	69.35	911,600
31 ago 2023	69.31	70.39	69.23	69.45	68.90	1,203,000
30 ago 2023	68.63	69.59	68.63	69.17	68.63	758,900
29 ago 2023	67.54	68.70	67.52	68.68	68.14	1,233,900
28 ago 2023	67.91	68.44	67.57	67.69	67.16	1,503,100
25 ago 2023	68.56	68.64	67.85	67.89	67.36	1,326,500
24 ago 2023	69.49	69.50	68.26	68.28	67.74	1,148,000
23 ago 2023	69.08	69.92	69.00	69.57	69.02	939,900
22 ago 2023	69.69	69.96	68.98	69.06	68.52	1,030,200
21 ago 2023	69.12	69.57	68.83	69.34	68.79	1,693,100
18 ago 2023	69.37	69.50	68.48	68.69	68.15	1,426,700
17 ago 2023	70.71	71.00	69.54	69.58	69.03	3,220,700
16 ago 2023	70.77	71.14	70.38	70.61	70.05	1,263,900
15 ago 2023	72.14	72.37	70.92	70.97	70.41	1,090,700
14 ago 2023	72.80	72.95	72.25	72.48	71.91	824,300
11 ago 2023	73.13	73.57	72.78	72.97	72.40	946,400
10 ago 2023	73.42	74.27	73.08	73.31	72.73	859,700
09 ago 2023	74.85	74.85	72.46	73.29	72.71	1,605,200
08 ago 2023	74.79	76.70	74.05	74.29	73.71	2,550,300
07 ago 2023	73.70	74.66	73.70	74.55	73.96	1,229,700
04 ago 2023	73.01	74.24	72.86	73.46	72.88	979,200
03 ago 2023	73.82	74.03	72.40	72.82	72.25	1,271,200
02 ago 2023	75.01	75.29	74.05	74.17	73.59	1,082,500
01 ago 2023	75.90	76.33	75.05	75.33	74.74	929,100
31 jul 2023	76.91	77.12	76.43	76.56	75.96	638,000
28 jul 2023	76.97	77.40	76.57	76.91	76.30	389,100
27 jul 2023	77.07	77.47	76.59	76.69	76.09	776,500
26 jul 2023	76.30	77.12	75.68	76.90	76.29	797,900
25 jul 2023	76.60	76.85	76.09	76.49	75.89	763,100
24 jul 2023	77.74	77.96	76.62	76.81	76.21	881,300
21 jul 2023	77.90	78.04	77.30	77.67	77.06	1,115,100
20 jul 2023	77.30	77.64	76.72	77.45	76.84	764,200
19 jul 2023	78.08	78.30	77.07	77.52	76.91	649,900
18 jul 2023	77.40	77.81	76.92	77.78	77.17	865,800
17 jul 2023	77.52	78.07	77.17	77.26	76.65	691,500
14 jul 2023	76.93	77.56	76.78	77.29	76.68	733,200
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...

F S&P 5004,587.00-13.75(-0.30%)

F Dow Jones36,231.00-72.00(-0.20%)

F Nasdaq15,962.00-61.75(-0.39%)

E-mini Russell 2000 Index Futur1,878.50+12.80(+0.69%)

Petróleo73.48-0.59(-0.80%)

Oro2,088.80-0.90(-0.04%)

Restaurant Brands International Inc. (QSR)

F S&P 500
4,587.00
-13.75(-0.30%)

F Dow Jones
36,231.00
-72.00(-0.20%)

F Nasdaq
15,962.00
-61.75(-0.39%)

E-mini Russell 2000 Index Futur
1,878.50
+12.80(+0.69%)

Petróleo
73.48
-0.59(-0.80%)

Oro
2,088.80
-0.90(-0.04%)