Italia markets close in 3 hours 59 minutes

Restaurant Brands International Inc. (0R6.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
63,58-0,26 (-0,41%)
In data: 08:42AM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202463,5863,5863,5863,5863,586
19 giu 202463,8463,8463,8463,8463,84-
18 giu 202464,5064,5064,5064,5064,50-
17 giu 202464,1864,3264,1864,3264,32-
14 giu 202464,3064,3064,3064,3064,30-
13 giu 202463,3864,2263,3864,2264,22-
12 giu 202463,2263,8463,2263,8463,846
11 giu 202462,5462,5462,5262,5262,52-
10 giu 202463,7063,7062,8462,8462,84-
07 giu 202465,0665,0665,0665,0665,06-
06 giu 202464,8264,8264,8264,8264,82-
05 giu 202464,3264,3264,3264,3264,32-
04 giu 202464,0464,1664,0464,1664,16-
03 giu 202463,1063,5463,1063,5463,54-
31 mag 202461,4661,4661,4661,4661,46-
30 mag 202461,0861,2061,0861,2061,20100
29 mag 202461,7861,7861,6061,6061,6018
28 mag 202462,4462,6262,4462,6262,6250
27 mag 202462,0462,0462,0462,0462,04-
24 mag 202462,0462,7862,0462,7862,7818
23 mag 202462,8863,4062,8863,4063,4018
22 mag 202463,3263,8063,2463,8063,80135
21 mag 202464,3464,7464,1664,7464,74112
20 mag 202464,8865,5064,8865,1665,16100
17 mag 202465,6666,1865,5065,5065,50155
16 mag 202465,4065,4065,2265,2265,22-
15 mag 202466,0466,0466,0466,0466,04-
14 mag 202466,5666,5666,5666,5666,56-
13 mag 202467,8067,8067,7067,7067,70-
10 mag 202467,9267,9267,9267,9267,92-
09 mag 202468,0468,0468,0468,0468,04-
08 mag 202468,9668,9668,9668,9668,96-
07 mag 202469,8069,8069,8069,8069,80-
06 mag 202470,1270,1269,7869,7869,786
03 mag 202469,3469,3469,3469,3469,34-
02 mag 202468,2068,2068,2068,2068,20-
30 apr 202468,7869,1668,7869,1669,1675
29 apr 202468,6268,8668,6268,8668,86-
26 apr 202467,9667,9667,9667,9667,96-
25 apr 202468,4668,4667,6267,6267,62-
24 apr 202469,3669,3668,9268,9268,92-
23 apr 202468,5068,7468,5068,7468,74-
22 apr 202468,0068,0067,4067,7667,7664
19 apr 202466,7466,8066,7466,8066,8072
18 apr 202466,1266,3466,1266,3466,34-
17 apr 202466,4666,5066,4666,5066,50-
16 apr 202466,0666,0665,1265,1265,12-
15 apr 202466,9866,9866,9466,9466,94-
12 apr 202467,2667,2667,2667,2667,26-
11 apr 202467,1267,1266,8266,8266,82-
10 apr 202468,0668,1068,0668,1068,1025
09 apr 202468,1868,1867,9867,9867,98-
08 apr 202468,3868,5868,3868,5868,58-
05 apr 202468,6668,6668,6668,6668,66-
04 apr 202470,5070,5070,5070,5070,50-
03 apr 202471,9871,9871,1871,1871,18-
02 apr 202472,7472,7471,8471,9671,96-
28 mar 202473,1873,2473,1873,2473,24-
27 mar 202472,5872,9072,5872,9072,90-
26 mar 202472,3872,9072,2672,2672,2610
25 mar 202472,8072,9472,8072,9472,9472
22 mar 202474,0874,4674,0874,4674,4627
21 mar 202474,0874,0874,0874,0874,08-
20 mar 202473,6473,6473,6473,6473,64-
20 mar 20240.58 Dividendo
19 mar 202474,1074,1074,1074,1073,52-
18 mar 202472,1872,1872,1872,1871,62-
15 mar 202474,6074,6074,6074,6074,02-
14 mar 202475,5475,5474,3474,3473,76-
13 mar 202474,5674,8674,5674,8674,27-
12 mar 202473,3275,0873,3275,0874,4967
11 mar 202472,5472,5472,3672,3671,7920
08 mar 202473,3473,3473,3473,3472,77-
07 mar 202474,2274,3874,2274,3873,8012
06 mar 202472,5674,4872,5674,4873,9050
05 mar 202471,5272,0271,5272,0271,46-
04 mar 202471,2671,2671,1671,1670,60-
01 mar 202471,6071,6071,6071,6071,04-
29 feb 202470,2470,6470,2470,6470,09-
28 feb 202469,3069,5069,3069,5068,96-
27 feb 202470,1070,1069,6669,6669,11-
26 feb 202469,9669,9669,6669,6669,11-
23 feb 202469,4069,4069,4069,4068,86-
22 feb 202469,7669,7669,7669,7669,21-
21 feb 202470,3870,3870,3870,3869,83-
20 feb 202471,2271,2271,2271,2270,66-
19 feb 202471,2871,2871,2871,2870,72-
16 feb 202470,2470,7670,2470,7670,21-
15 feb 202471,1271,9671,1271,9671,40-
14 feb 202469,5271,1869,5271,1870,6240
13 feb 202472,4072,4069,3469,3468,80-
12 feb 202471,0073,2071,0073,2072,63100
09 feb 202471,3071,6070,9871,6071,04600
08 feb 202471,0071,0070,8470,8470,29-
07 feb 202470,6871,4270,6871,4270,86-
06 feb 202471,8671,8671,8671,8671,30-
05 feb 202473,1273,1272,4472,4471,87-
02 feb 202472,7273,4072,1073,1472,57201
01 feb 202472,1072,5672,1072,5671,99-
31 gen 202472,6472,6472,6472,6472,07-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...