Stockscreener 앱 받기
149.05
0.99%
1.46
시간 외 거래:
149.00
-0.05
-0.03%
Brinker International Inc 주식 (EAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-31 | $150.4 | $140.1 | $10.40 | 1,636,236.0 | +0.99% |
| 2025-03-28 | $152.6 | $143.2 | $9.35 | 1,089,772.0 | -4.40% |
| 2025-03-27 | $157.9 | $148.9 | $9.00 | 832,050.0 | +0.17% |
| 2025-03-26 | $157.9 | $152.8 | $5.15 | 996,824.0 | -2.42% |
| 2025-03-25 | $158.3 | $152.0 | $6.35 | 1,318,956.0 | +2.47% |
| 2025-03-24 | $154.9 | $149.0 | $5.90 | 1,204,019.0 | +6.45% |
| 2025-03-21 | $146.8 | $139.6 | $7.19 | 1,208,188.0 | -0.42% |
| 2025-03-20 | $147.5 | $139.9 | $7.61 | 1,356,258.0 | +2.84% |
| 2025-03-19 | $142.5 | $132.8 | $9.62 | 1,232,169.0 | +5.96% |
| 2025-03-18 | $140.9 | $132.1 | $8.79 | 1,457,839.0 | -5.78% |
| 2025-03-17 | $142.7 | $138.4 | $4.27 | 985,359.0 | +1.61% |
| 2025-03-14 | $141.5 | $134.5 | $7.01 | 1,375,476.0 | +3.79% |
| 2025-03-13 | $145.8 | $131.8 | $13.97 | 1,682,496.0 | -7.75% |
| 2025-03-12 | $150.8 | $141.1 | $9.70 | 1,218,883.0 | +1.61% |
| 2025-03-11 | $148.4 | $139.2 | $9.22 | 1,966,371.0 | +2.16% |
| 2025-03-10 | $140.3 | $134.6 | $5.75 | 1,759,116.0 | -0.78% |
| 2025-03-07 | $142.4 | $131.8 | $10.56 | 1,717,276.0 | +1.36% |
| 2025-03-06 | $147.9 | $139.0 | $8.96 | 1,308,775.0 | -7.13% |
| 2025-03-05 | $151.7 | $145.7 | $5.97 | 1,216,736.0 | -1.54% |
| 2025-03-04 | $155.4 | $152.2 | $3.19 | 278,918.0 | -3.47% |
| 2025-03-03 | $168.9 | $157.1 | $11.82 | 1,439,304.0 | -4.14% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $168.9 | $131.8 | $37.12 | 28,917,257.0 | -9.57% |
| 2025-02 | $192.2 | $143.3 | $48.87 | 27,647,604.0 | -9.42% |
| 2025-01 | $187.1 | $133.0 | $54.08 | 25,285,127.0 | +37.55% |
Brinker International Inc 주식 (EAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $137.9 | $122.7 | $15.14 | 19,541,191.0 | -0.13% |
| 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% |
0.65%
2.58%
자본화:
|
볼륨(24시간):