Stockscreener 앱 받기
69.77
0.52%
0.36
시간 외 거래:
69.78
0.01
+0.01%
Restaurant Brands International Inc 주식 (QSR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $69.97 | $68.51 | $1.46 | 1,622,712.0 | +0.52% |
| 2024-11-20 | $69.68 | $67.88 | $1.80 | 1,172,877.0 | -0.06% |
| 2024-11-19 | $69.92 | $68.54 | $1.38 | 1,088,843.0 | +0.78% |
| 2024-11-18 | $69.43 | $67.54 | $1.89 | 1,131,571.0 | +2.06% |
| 2024-11-15 | $68.35 | $67.27 | $1.08 | 1,273,161.0 | -1.39% |
| 2024-11-14 | $68.92 | $67.73 | $1.19 | 1,329,494.0 | +0.82% |
| 2024-11-13 | $68.49 | $67.03 | $1.46 | 974,340.0 | +0.80% |
| 2024-11-12 | $67.90 | $66.66 | $1.24 | 2,257,392.0 | -0.74% |
| 2024-11-11 | $68.34 | $67.50 | $0.84 | 1,065,651.0 | -0.18% |
| 2024-11-08 | $68.48 | $67.92 | $0.56 | 1,298,710.0 | -0.90% |
| 2024-11-07 | $69.49 | $68.17 | $1.32 | 980,163.0 | +0.51% |
| 2024-11-06 | $69.04 | $66.80 | $2.24 | 1,892,510.0 | +0.09% |
| 2024-11-05 | $69.21 | $67.07 | $2.14 | 3,325,835.0 | -2.63% |
| 2024-11-04 | $70.41 | $69.85 | $0.56 | 1,787,075.0 | +0.09% |
| 2024-11-01 | $70.21 | $69.26 | $0.95 | 1,228,302.0 | +0.62% |
| 2024-10-31 | $70.30 | $69.39 | $0.905 | 1,064,446.0 | -0.80% |
| 2024-10-30 | $70.29 | $69.71 | $0.58 | 1,147,609.0 | -0.55% |
| 2024-10-29 | $71.43 | $70.36 | $1.07 | 952,625.0 | -0.84% |
| 2024-10-28 | $71.24 | $70.36 | $0.88 | 1,287,419.0 | +0.79% |
| 2024-10-25 | $72.50 | $70.46 | $2.05 | 938,100.0 | -2.29% |
| 2024-10-24 | $73.70 | $72.05 | $1.66 | 1,170,607.0 | -1.77% |
| 2024-10-23 | $74.09 | $73.01 | $1.08 | 2,099,123.0 | +1.89% |
| 2024-10-22 | $72.74 | $71.90 | $0.84 | 1,130,012.0 | -0.85% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $70.41 | $66.66 | $3.75 | 22,428,636.0 | +0.32% |
| 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% |
Restaurant Brands International Inc 주식 (QSR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $68.40 | $64.02 | $4.38 | 25,631,494.0 | -2.53% |
| 2022-11 | $68.54 | $57.35 | $11.19 | 49,493,692.0 | +11.74% |
| 2022-10 | $59.72 | $51.26 | $8.46 | 28,565,969.0 | +11.66% |
| 2022-09 | $61.79 | $53.15 | $8.64 | 29,890,908.0 | -9.86% |
| 2022-08 | $61.09 | $53.27 | $7.81 | 33,354,858.0 | +10.05% |
| 2022-07 | $53.75 | $50.10 | $3.65 | 21,721,343.0 | +6.90% |
| 2022-06 | $52.87 | $46.68 | $6.19 | 33,192,176.0 | -4.49% |
| 2022-05 | $58.40 | $49.35 | $9.05 | 38,845,976.0 | -8.02% |
| 2022-04 | $61.79 | $57.04 | $4.75 | 21,928,181.0 | -2.23% |
| 2022-03 | $59.13 | $54.01 | $5.12 | 35,609,991.0 | +4.31% |
| 2022-02 | $59.73 | $54.21 | $5.52 | 24,087,534.0 | +0.02% |
| 2022-01 | $60.84 | $53.47 | $7.37 | 27,515,833.0 | -7.76% |
1.25%
0.53%
자본화:
|
볼륨(24시간):