La bourse ferme dans 4 h 3 min

Brinker International, Inc. (EAT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
49,03+1,57 (+3,31 %)
À la clôture : 04:00PM EDT
49,51 +0,48 (+0,98 %)
Avant Bourse : 08:01AM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202447,8549,0847,8449,0349,03847 200
26 mars 202446,5047,4646,3047,4647,461 092 200
25 mars 202446,0747,6746,0346,0846,082 051 500
22 mars 202445,6846,1044,7346,0846,081 150 500
21 mars 202444,9546,4744,6245,6045,602 247 800
20 mars 202446,6847,7146,4847,1047,101 743 600
19 mars 202447,1747,3546,1546,7446,74884 800
18 mars 202447,6748,4646,9547,0847,081 167 300
15 mars 202447,5748,6147,3847,9347,931 480 100
14 mars 202448,3448,4046,6547,5247,521 095 400
13 mars 202448,7849,6548,2648,7148,711 395 800
12 mars 202448,0049,0948,0048,7848,78902 400
11 mars 202448,6548,7647,1048,0448,041 138 800
08 mars 202448,9249,8548,3949,0549,05838 700
07 mars 202448,8349,1248,2048,6648,661 079 800
06 mars 202447,8149,4647,4848,7748,771 138 000
05 mars 202446,4948,2746,2047,6847,68967 500
04 mars 202446,4147,5046,4146,7846,78929 900
01 mars 202446,5446,7545,3246,2446,24954 600
29 févr. 202447,0047,2345,7346,3446,341 389 200
28 févr. 202446,5947,4346,3846,7746,77801 500
27 févr. 202446,2047,3046,0446,7146,711 195 400
26 févr. 202446,2846,9946,0346,2046,20780 400
23 févr. 202445,3946,6345,3146,3046,30651 600
22 févr. 202445,1846,5144,6845,6145,61979 800
21 févr. 202445,2346,0244,5244,8244,82908 600
20 févr. 202444,3845,3344,2845,2345,231 100 400
16 févr. 202444,8646,0844,1544,8844,881 408 100
15 févr. 202444,4245,4044,2044,6544,651 050 000
14 févr. 202444,7444,7742,9943,9843,981 303 700
13 févr. 202444,2244,8443,0744,3244,321 105 800
12 févr. 202444,3046,1243,8845,8145,811 179 700
09 févr. 202444,7745,0444,2344,3044,30934 500
08 févr. 202444,5645,0643,8245,0445,04944 100
07 févr. 202444,6244,7443,8744,1744,171 083 400
06 févr. 202444,0444,8643,7344,5544,551 111 800
05 févr. 202444,6345,2243,9144,1644,161 323 500
02 févr. 202445,8245,8544,1245,2745,271 563 200
01 févr. 202443,3346,1143,3346,0346,032 566 400
31 janv. 202440,5944,3540,5042,7942,795 065 000
30 janv. 202440,4740,9340,1240,6940,691 833 800
29 janv. 202439,5740,7339,3940,6840,681 795 500
26 janv. 202439,9440,1539,1739,4139,411 396 000
25 janv. 202439,8540,0939,1139,8739,87862 500
24 janv. 202440,1440,3338,9639,1639,16795 500
23 janv. 202440,4240,6539,4739,6939,691 215 700
22 janv. 202439,3640,8939,2840,0040,001 565 700
19 janv. 202439,4739,6738,5938,8938,891 233 000
18 janv. 202438,6639,4138,1339,3239,321 055 000
17 janv. 202437,6838,5737,5338,4638,461 523 000
16 janv. 202437,9238,3637,2538,3138,311 092 600
12 janv. 202439,5739,5738,0838,2038,20984 300
11 janv. 202441,2941,2938,9039,3939,391 246 900
10 janv. 202441,0641,5840,6041,3241,32668 800
09 janv. 202440,5841,3240,2841,0741,07800 500
08 janv. 202439,9441,5039,5541,2841,281 490 200
05 janv. 202440,5841,4439,5439,8039,801 208 600
04 janv. 202441,3741,6040,6740,8540,85919 600
03 janv. 202441,2341,9040,7041,0541,051 427 100
02 janv. 202442,8843,6742,0042,0742,071 262 700
29 déc. 202343,6943,7742,8443,1843,18812 500
28 déc. 202344,4544,5343,7143,8643,86619 500
27 déc. 202344,0044,9743,9144,5744,571 114 600
26 déc. 202342,8644,4442,6044,3244,32755 500
22 déc. 202342,5342,9342,2142,8442,84699 800
21 déc. 202341,9742,9241,8942,7342,731 142 400
20 déc. 202341,6342,1041,1641,3441,34891 000
19 déc. 202341,6342,0141,3941,7041,70923 400
18 déc. 202341,0441,5640,3441,0741,07874 500
15 déc. 202342,1842,3940,6540,8240,822 311 900
14 déc. 202341,8942,5241,7142,3542,351 375 900
13 déc. 202341,1441,6740,2141,6041,60977 000
12 déc. 202341,1541,7740,9741,1241,121 212 000
11 déc. 202340,0041,5339,8241,1641,161 570 600
08 déc. 202339,5540,0039,1439,7739,77885 900
07 déc. 202339,2139,7238,7739,6439,64726 200
06 déc. 202338,6139,6238,6139,3139,311 058 700
05 déc. 202338,3538,8937,7637,8237,821 069 100
04 déc. 202337,6238,9937,6238,4938,491 336 300
01 déc. 202335,9237,6635,6037,5637,561 476 900
30 nov. 202336,2236,4035,8036,0136,011 328 600
29 nov. 202335,8536,7135,6336,1936,191 301 100
28 nov. 202335,3035,4534,7735,4435,441 187 300
27 nov. 202335,3435,9135,0635,3935,391 210 500
24 nov. 202335,7835,7835,2235,5535,55370 500
22 nov. 202335,7136,6035,5835,7235,72911 400
21 nov. 202336,1436,1435,4635,4835,48683 600
20 nov. 202336,3236,4535,8436,3036,30727 400
17 nov. 202336,7236,7235,7936,2536,25805 500
16 nov. 202336,7236,8935,9936,3136,31697 800
15 nov. 202336,4637,3436,4036,8436,841 115 800
14 nov. 202334,8036,4834,4336,3836,381 495 300
13 nov. 202334,3934,3933,6234,0234,02882 100
10 nov. 202333,7734,2733,2433,9533,951 082 500
09 nov. 202334,0034,3933,5533,7533,75841 300
08 nov. 202334,5634,8333,4433,7433,741 090 800
07 nov. 202334,8934,9533,7834,2034,201 409 900
06 nov. 202335,2535,6834,7435,0235,021 037 800
03 nov. 202334,3235,4734,3235,2835,281 580 700
02 nov. 202335,3835,8633,0333,8433,842 119 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...