Stockscreener 앱 받기
134.26
2.23%
2.93
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $135.4 | $130.1 | $5.35 | 1,823,969.0 | +2.23% |
| 2024-12-19 | $136.2 | $130.3 | $5.83 | 1,280,203.0 | +3.13% |
| 2024-12-18 | $134.0 | $125.9 | $8.07 | 1,408,792.0 | -4.80% |
| 2024-12-17 | $133.8 | $128.7 | $5.13 | 1,032,322.0 | +1.07% |
| 2024-12-16 | $132.5 | $127.0 | $5.50 | 863,021.0 | +3.53% |
| 2024-12-13 | $130.0 | $126.4 | $3.61 | 547,167.0 | +0.31% |
| 2024-12-12 | $130.1 | $126.8 | $3.38 | 955,220.0 | -1.77% |
| 2024-12-11 | $131.8 | $127.8 | $4.04 | 885,573.0 | +2.19% |
| 2024-12-10 | $128.6 | $123.1 | $5.51 | 1,205,435.0 | +3.42% |
| 2024-12-09 | $130.0 | $122.7 | $7.28 | 1,227,600.0 | -5.46% |
| 2024-12-06 | $132.0 | $128.2 | $3.78 | 795,538.0 | -0.70% |
| 2024-12-05 | $133.0 | $129.8 | $3.21 | 784,194.0 | +1.47% |
| 2024-12-04 | $130.9 | $126.9 | $4.00 | 1,079,900.0 | -0.16% |
| 2024-12-03 | $131.2 | $128.3 | $2.86 | 820,555.0 | -0.87% |
| 2024-12-02 | $132.9 | $129.4 | $3.51 | 1,350,149.0 | -1.56% |
| 2024-11-29 | $133.8 | $132.1 | $1.75 | 546,674.0 | +1.21% |
| 2024-11-27 | $132.1 | $129.9 | $2.17 | 944,134.0 | +0.08% |
| 2024-11-26 | $131.1 | $128.6 | $2.47 | 827,099.0 | -0.30% |
| 2024-11-25 | $131.5 | $126.2 | $5.28 | 1,235,784.0 | +4.27% |
| 2024-11-22 | $126.3 | $123.4 | $2.89 | 1,090,500.0 | +1.54% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $136.2 | $122.7 | $13.43 | 17,883,607.0 | +1.50% |
| 2024-11 | $133.8 | $103.0 | $30.86 | 22,773,754.0 | +28.78% |
| 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% |
0.81%
1.71%
자본화:
|
볼륨(24시간):