Stockscreener 앱 받기
66.74
0.18%
0.12
시장 영업 전:
67.00
0.26
+0.39%
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $67.19 | $66.15 | $1.04 | 1,692,494.0 | +0.18% |
| 2025-05-02 | $66.67 | $65.68 | $0.99 | 2,355,816.0 | +2.10% |
| 2025-05-01 | $65.48 | $63.69 | $1.79 | 2,114,730.0 | +1.32% |
| 2025-04-30 | $64.66 | $63.02 | $1.64 | 1,446,613.0 | +0.92% |
| 2025-04-29 | $64.15 | $63.21 | $0.94 | 1,312,479.0 | +0.31% |
| 2025-04-28 | $63.69 | $62.91 | $0.78 | 1,490,173.0 | +1.13% |
| 2025-04-25 | $62.98 | $62.10 | $0.875 | 1,497,504.0 | +0.50% |
| 2025-04-24 | $62.76 | $61.88 | $0.87 | 1,263,825.0 | -0.18% |
| 2025-04-23 | $65.04 | $62.53 | $2.51 | 1,761,325.0 | -1.83% |
| 2025-04-22 | $63.98 | $63.13 | $0.85 | 2,115,235.0 | +1.67% |
| 2025-04-21 | $63.30 | $62.21 | $1.09 | 1,179,940.0 | -0.63% |
| 2025-04-17 | $63.70 | $62.17 | $1.53 | 1,199,910.0 | +1.56% |
| 2025-04-16 | $62.91 | $61.81 | $1.10 | 1,813,614.0 | -0.19% |
| 2025-04-15 | $63.31 | $62.07 | $1.24 | 1,979,383.0 | -0.98% |
| 2025-04-14 | $63.65 | $62.14 | $1.51 | 1,711,646.0 | +0.16% |
| 2025-04-11 | $63.02 | $60.80 | $2.22 | 3,355,157.0 | +2.49% |
| 2025-04-10 | $62.09 | $60.77 | $1.32 | 4,450,198.0 | -0.74% |
| 2025-04-09 | $62.51 | $58.71 | $3.80 | 4,786,876.0 | +2.98% |
| 2025-04-08 | $62.51 | $59.26 | $3.25 | 2,876,857.0 | -3.19% |
Restaurant Brands International Inc 주식 (QSR) 연도별 가격 이력
이 심층 분석에서는 Restaurant Brands International Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QSR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Restaurant Brands International Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $67.19 | $63.69 | $3.50 | 7,855,534.0 | +3.63% |
| 2025-04 | $68.49 | $58.71 | $9.78 | 47,525,785.0 | -3.36% |
| 2025-03 | $70.39 | $64.30 | $6.09 | 42,110,981.0 | +2.13% |
| 2025-02 | $68.54 | $59.67 | $8.87 | 44,966,346.0 | +6.03% |
| 2025-01 | $66.52 | $59.85 | $6.66 | 37,707,209.0 | -5.58% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.65 | $64.55 | $7.10 | 35,113,211.0 | -6.75% |
| 2024-11 | $70.49 | $66.66 | $3.83 | 30,448,614.0 | +0.09% |
| 2024-10 | $74.09 | $68.90 | $5.19 | 27,543,575.0 | -3.56% |
| 2024-09 | $72.30 | $66.31 | $5.99 | 30,877,778.0 | +3.80% |
| 2024-08 | $73.39 | $68.03 | $5.36 | 38,691,782.0 | -0.73% |
| 2024-07 | $75.07 | $67.14 | $7.93 | 36,116,941.0 | -0.54% |
| 2024-06 | $71.59 | $66.96 | $4.63 | 30,860,201.0 | +2.61% |
| 2024-05 | $76.48 | $65.87 | $10.61 | 41,920,399.0 | -9.58% |
| 2024-04 | $79.28 | $69.42 | $9.86 | 34,913,584.0 | -4.53% |
| 2024-03 | $83.28 | $76.64 | $6.64 | 28,862,717.0 | +2.32% |
| 2024-02 | $79.57 | $73.17 | $6.40 | 33,901,674.0 | -0.55% |
| 2024-01 | $79.94 | $75.20 | $4.74 | 25,154,782.0 | -0.06% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $78.50 | $71.16 | $7.34 | 24,622,610.0 | +9.92% |
| 2023-11 | $71.50 | $65.51 | $5.99 | 30,876,337.0 | +5.77% |
| 2023-10 | $68.16 | $61.77 | $6.39 | 41,538,128.0 | +0.87% |
| 2023-09 | $70.76 | $65.16 | $5.61 | 28,881,770.0 | -4.07% |
| 2023-08 | $76.70 | $67.52 | $9.18 | 30,110,640.0 | -9.29% |
| 2023-07 | $78.30 | $74.37 | $3.93 | 15,089,668.0 | -1.24% |
| 2023-06 | $77.84 | $72.05 | $5.79 | 26,639,834.0 | +6.32% |
| 2023-05 | $74.20 | $69.93 | $4.27 | 24,097,997.0 | +3.96% |
| 2023-04 | $70.18 | $65.62 | $4.56 | 16,230,680.0 | +4.45% |
| 2023-03 | $67.85 | $59.99 | $7.86 | 37,280,965.0 | +4.11% |
| 2023-02 | $68.89 | $63.96 | $4.93 | 30,770,834.0 | -3.65% |
| 2023-01 | $68.65 | $63.83 | $4.83 | 21,321,130.0 | +3.49% |
0.59%
자본화:
|
볼륨(24시간):