Stockscreener 앱 받기
123.71
0.83%
-1.03
시간 외 거래:
123.63
-0.08
-0.06%
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $125.3 | $122.3 | $2.95 | 1,153,412.0 | -0.83% |
| 2024-11-20 | $124.9 | $120.9 | $4.03 | 1,044,904.0 | +2.14% |
| 2024-11-19 | $124.4 | $120.8 | $3.63 | 848,991.0 | -0.63% |
| 2024-11-18 | $123.0 | $118.5 | $4.53 | 1,171,251.0 | +4.64% |
| 2024-11-15 | $117.6 | $115.0 | $2.62 | 895,409.0 | +0.82% |
| 2024-11-14 | $120.5 | $116.2 | $4.29 | 928,521.0 | -1.82% |
| 2024-11-13 | $123.7 | $118.5 | $5.19 | 1,455,610.0 | -0.29% |
| 2024-11-12 | $120.5 | $117.7 | $2.81 | 1,179,206.0 | +1.18% |
| 2024-11-11 | $118.4 | $115.6 | $2.80 | 957,396.0 | +2.38% |
| 2024-11-08 | $115.4 | $111.2 | $4.21 | 1,117,398.0 | +3.78% |
| 2024-11-07 | $116.5 | $110.6 | $5.91 | 1,355,506.0 | -4.45% |
| 2024-11-06 | $119.4 | $114.2 | $5.22 | 2,102,140.0 | +5.49% |
| 2024-11-05 | $110.0 | $108.3 | $1.77 | 1,035,504.0 | +1.74% |
| 2024-11-04 | $108.5 | $103.8 | $4.68 | 1,352,677.0 | +2.88% |
| 2024-11-01 | $106.3 | $103.0 | $3.38 | 1,531,638.0 | +2.15% |
| 2024-10-31 | $107.2 | $102.7 | $4.49 | 2,303,373.0 | -1.48% |
| 2024-10-30 | $106.2 | $101.2 | $5.06 | 3,063,925.0 | +7.46% |
| 2024-10-29 | $98.76 | $95.60 | $3.16 | 2,745,284.0 | -0.74% |
| 2024-10-28 | $98.87 | $95.86 | $3.01 | 1,760,843.0 | +2.99% |
| 2024-10-25 | $96.28 | $94.16 | $2.12 | 1,247,490.0 | +1.16% |
| 2024-10-24 | $94.96 | $92.50 | $2.46 | 927,106.0 | -0.55% |
| 2024-10-23 | $94.38 | $91.70 | $2.68 | 686,265.0 | +1.50% |
Brinker International Inc 주식 (EAT) 연도별 가격 이력
이 심층 분석에서는 Brinker International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brinker International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brinker International Inc 주식 (EAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $125.3 | $103.0 | $22.30 | 19,282,975.0 | +20.45% |
| 2024-10 | $107.2 | $75.19 | $31.96 | 29,801,659.0 | +34.21% |
| 2024-09 | $79.85 | $68.45 | $11.40 | 24,772,584.0 | +7.01% |
| 2024-08 | $72.00 | $56.27 | $15.73 | 43,809,172.0 | +7.05% |
| 2024-07 | $72.98 | $61.81 | $11.17 | 36,366,859.0 | -7.71% |
| 2024-06 | $76.02 | $65.32 | $10.70 | 28,037,467.0 | +2.49% |
| 2024-05 | $70.69 | $53.02 | $17.67 | 30,361,497.0 | +31.77% |
| 2024-04 | $54.68 | $43.37 | $11.31 | 32,341,747.0 | +7.89% |
| 2024-03 | $50.31 | $44.62 | $5.69 | 23,883,754.0 | +7.21% |
| 2024-02 | $47.43 | $42.99 | $4.44 | 23,384,901.0 | +8.30% |
| 2024-01 | $44.35 | $37.25 | $7.10 | 29,418,274.0 | -0.90% |
Brinker International Inc 주식 (EAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.97 | $35.60 | $9.37 | 21,523,952.0 | +19.91% |
| 2023-11 | $37.34 | $33.03 | $4.31 | 24,561,662.0 | +6.16% |
| 2023-10 | $34.34 | $28.23 | $6.11 | 25,964,996.0 | +7.38% |
| 2023-09 | $33.88 | $28.86 | $5.02 | 23,755,260.0 | -3.48% |
| 2023-08 | $40.18 | $32.04 | $8.14 | 26,213,179.0 | -16.68% |
| 2023-07 | $39.92 | $34.85 | $5.07 | 13,233,034.0 | +7.32% |
| 2023-06 | $40.92 | $32.31 | $8.61 | 23,648,792.0 | +0.05% |
| 2023-05 | $40.98 | $34.23 | $6.75 | 24,043,619.0 | -8.37% |
| 2023-04 | $39.94 | $35.94 | $4.00 | 14,360,821.0 | +5.05% |
| 2023-03 | $40.02 | $32.62 | $7.40 | 26,107,255.0 | +0.00% |
| 2023-02 | $42.12 | $36.62 | $5.50 | 22,205,467.0 | -3.70% |
| 2023-01 | $39.58 | $31.83 | $7.75 | 17,795,878.0 | +23.66% |
Brinker International Inc 주식 (EAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $36.89 | $30.96 | $5.93 | 22,858,261.0 | -4.60% |
| 2022-11 | $35.44 | $27.77 | $7.67 | 17,681,820.0 | +0.18% |
| 2022-10 | $34.30 | $23.94 | $10.36 | 17,892,142.0 | +33.67% |
| 2022-09 | $30.34 | $23.66 | $6.68 | 18,445,388.0 | +1.92% |
| 2022-08 | $33.82 | $24.45 | $9.37 | 23,929,620.0 | -11.68% |
| 2022-07 | $28.01 | $21.65 | $6.36 | 17,325,219.0 | +25.96% |
| 2022-06 | $31.08 | $21.47 | $9.61 | 18,944,573.0 | -27.41% |
| 2022-05 | $40.02 | $25.14 | $14.89 | 27,800,851.0 | -16.46% |
| 2022-04 | $41.13 | $33.31 | $7.82 | 20,925,963.0 | -4.80% |
| 2022-03 | $42.27 | $30.86 | $11.41 | 25,771,888.0 | -10.30% |
| 2022-02 | $44.03 | $32.86 | $11.17 | 25,156,095.0 | +28.09% |
| 2022-01 | $39.55 | $30.20 | $9.35 | 21,780,650.0 | -9.24% |
0.44%
1.57%
자본화:
|
볼륨(24시간):