62.75
1.05%
+0.65
시간 외 거래:
62.75
Brinker International, Inc. 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-16 | $63.24 | $61.77 | $1.47 | 969,230.0 | +1.05% |
2024-05-15 | $62.90 | $60.01 | $2.89 | 1,775,704.0 | -0.46% |
2024-05-14 | $63.80 | $61.82 | $1.98 | 1,674,158.0 | +2.38% |
2024-05-13 | $60.98 | $59.01 | $1.97 | 1,553,278.0 | +3.60% |
2024-05-10 | $59.64 | $58.33 | $1.31 | 904,471.0 | +0.51% |
2024-05-09 | $59.19 | $57.69 | $1.50 | 1,256,187.0 | +1.11% |
2024-05-08 | $58.00 | $56.50 | $1.50 | 1,380,189.0 | +1.62% |
2024-05-07 | $58.09 | $56.63 | $1.46 | 1,527,014.0 | -0.99% |
2024-05-06 | $58.04 | $55.43 | $2.61 | 1,791,514.0 | +4.64% |
2024-05-03 | $56.30 | $54.78 | $1.52 | 1,059,382.0 | +1.18% |
2024-05-02 | $55.92 | $54.29 | $1.63 | 1,421,257.0 | -1.11% |
2024-05-01 | $55.69 | $53.02 | $2.67 | 2,363,821.0 | +2.52% |
2024-04-30 | $54.68 | $50.40 | $4.28 | 3,732,510.0 | +7.93% |
2024-04-29 | $49.74 | $48.37 | $1.37 | 2,167,271.0 | +1.70% |
2024-04-26 | $49.15 | $48.01 | $1.14 | 997,220.0 | +1.16% |
2024-04-25 | $48.53 | $46.95 | $1.58 | 798,534.0 | +1.43% |
2024-04-24 | $48.26 | $47.42 | $0.8399 | 761,033.0 | -0.85% |
2024-04-23 | $48.14 | $46.74 | $1.40 | 1,036,072.0 | +3.87% |
2024-04-22 | $46.65 | $45.52 | $1.13 | 997,427.0 | +2.17% |
2024-04-19 | $45.44 | $44.58 | $0.86 | 1,315,251.0 | -0.15% |
2024-04-18 | $45.82 | $44.54 | $1.28 | 2,823,992.0 | +2.79% |
2024-04-17 | $45.78 | $43.37 | $2.41 | 1,135,980.0 | -2.67% |
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 |
---|---|---|---|---|---|
2024-05 | $63.80 | $53.02 | $10.78 | 18,645,435.0 | +17.07% |
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% |
자본화:
|
볼륨(24시간):