U.S. markets closed

Restaurant Brands International Inc. (QSR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
66.99-0.41 (-0.61%)
Al cierre: 04:00PM EST
66.71 -0.28 (-0.42%)
Fuera de horario: 05:27PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 202367.5467.5466.7866.9966.99597,600
26 ene 202368.3068.6566.5567.4067.40876,700
25 ene 202367.3568.3367.1667.8667.86928,900
24 ene 202367.1567.8066.0167.7567.75912,300
23 ene 202366.9267.0066.4766.8966.891,055,900
20 ene 202366.5367.1366.2566.8766.871,472,100
19 ene 202365.1465.8864.9465.5965.591,505,100
18 ene 202366.6766.7064.2565.0065.002,240,500
17 ene 202366.2667.2266.2666.3266.321,252,800
13 ene 202365.3266.4065.2566.3566.35966,900
12 ene 202365.8965.9565.2765.6865.68855,400
11 ene 202366.0166.3965.2865.8865.88995,000
10 ene 202365.2266.0065.1165.9665.96801,800
09 ene 202365.4766.1765.0465.5765.571,019,000
06 ene 202364.5165.8064.4865.6665.661,042,700
05 ene 202364.8765.1764.2664.3964.391,128,100
04 ene 202364.8365.6964.6964.9364.931,184,100
03 ene 202364.9864.9863.8364.5064.50938,500
30 dic 202264.7564.9864.1964.6764.67759,900
29 dic 202264.9165.4064.6264.9964.99690,400
28 dic 202264.9365.5764.4964.5964.59555,200
27 dic 202265.3865.5164.9065.1165.11711,000
23 dic 202264.5165.1764.2664.9964.99515,800
22 dic 202265.7165.7164.0764.6564.65949,800
21 dic 202264.9465.9864.9365.9065.901,238,300
20 dic 202264.6064.9964.0264.6664.663,136,700
20 dic 20220.54 Dividendo
19 dic 202265.9066.1764.4664.8664.323,440,100
16 dic 202267.0167.2565.8265.9965.441,438,100
15 dic 202266.8567.5266.1967.5066.941,097,500
14 dic 202267.2467.6066.5567.3166.75867,500
13 dic 202268.1568.4066.8367.2566.69838,500
12 dic 202266.5667.3966.1567.3766.811,232,500
09 dic 202266.9767.1466.5366.5465.99720,000
08 dic 202266.4067.5465.8567.0966.531,370,000
07 dic 202265.3566.2065.1965.9365.381,042,800
06 dic 202266.5066.6065.0265.5064.951,166,900
05 dic 202266.0066.8065.5066.5666.011,426,400
02 dic 202265.9466.6265.7266.4365.881,068,500
01 dic 202266.4866.6665.7366.2865.731,365,400
30 nov 202265.0066.4864.8366.3565.801,717,800
29 nov 202265.8065.8064.9364.9964.451,566,300
28 nov 202266.2366.4365.6565.8165.262,177,600
25 nov 202266.4466.9466.2466.5165.96501,500
23 nov 202267.5067.8265.9766.6866.122,386,400
22 nov 202268.3868.5467.3967.7267.163,237,500
21 nov 202267.6868.2367.1368.1767.603,839,700
18 nov 202266.5767.3166.5366.7466.184,232,500
17 nov 202263.4766.6663.3866.5165.966,204,000
16 nov 202262.4164.5362.0763.7563.224,468,600
15 nov 202260.3160.6559.5559.7459.241,286,400
14 nov 202260.7061.0559.8159.8559.352,306,900
11 nov 202262.0962.1760.4460.7260.211,706,100
10 nov 202261.6061.9760.9661.8761.351,184,100
09 nov 202260.9261.2860.4660.4859.98771,700
08 nov 202260.5861.0260.2260.9160.401,136,700
07 nov 202260.7061.2160.1860.3859.881,456,500
04 nov 202260.2360.9459.8460.7660.252,350,000
03 nov 202257.7060.0157.3559.0158.523,753,600
02 nov 202258.8859.7358.1258.1357.651,615,700
01 nov 202259.7959.9858.7658.9758.481,643,600
31 oct 202259.2259.7258.7059.3858.891,375,100
28 oct 202258.4959.3358.3259.3058.811,518,600
27 oct 202258.1259.2257.9258.4657.971,464,100
26 oct 202257.6058.6157.3757.5957.111,386,000
25 oct 202256.5657.6056.3757.4656.98995,500
24 oct 202256.6957.2156.1156.6556.181,528,700
21 oct 202255.7256.8555.6556.7156.241,432,700
20 oct 202255.7056.2955.3755.7355.271,808,000
19 oct 202255.3156.1455.0955.7855.321,329,700
18 oct 202255.3055.6154.8455.5055.041,309,800
17 oct 202254.1255.1154.0954.7354.271,400,100
14 oct 202254.4754.5153.4153.6553.20978,700
13 oct 202251.7654.2651.2953.9553.501,617,600
12 oct 202252.5753.0752.0052.5452.101,225,700
11 oct 202252.2852.8551.2652.5152.071,495,400
10 oct 202252.4553.2252.2252.4251.981,333,000
07 oct 202253.4053.4651.8852.3151.871,316,800
06 oct 202254.9155.1253.4753.5853.131,113,600
05 oct 202254.6855.5354.5155.1354.671,151,000
04 oct 202254.8255.5854.8255.4855.021,366,200
03 oct 202253.7854.4053.0654.1153.661,419,000
30 sept 202254.1054.3153.1553.1852.741,138,800
29 sept 202255.3355.4754.1554.3953.941,023,900
28 sept 202254.7456.0454.4855.7655.301,008,100
27 sept 202255.5455.7854.5254.7254.261,199,300
26 sept 202255.2756.0154.6854.9754.511,288,400
23 sept 202255.9356.2954.9455.3954.931,519,000
22 sept 202257.4557.5155.8256.4155.941,330,800
21 sept 202258.7058.9457.4757.4957.011,057,900
20 sept 202258.7359.0858.0358.4457.953,292,000
20 sept 20220.54 Dividendo
19 sept 202259.0059.5658.8659.4758.443,354,900
16 sept 202258.4859.3358.3759.2558.221,615,800
15 sept 202259.4259.7258.9159.0658.041,039,200
14 sept 202259.5360.0959.1359.5658.531,096,500
13 sept 202260.6861.1059.2459.5858.551,240,100
12 sept 202261.0961.7961.0061.7660.691,861,900
09 sept 202260.7461.1460.2760.8959.831,347,200
08 sept 202259.3360.6459.2360.5859.531,280,900
*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...