Italia markets open in 4 hours 45 minutes

Brinker International, Inc. (EAT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
58,82+0,30 (+0,51%)
Alla chiusura: 04:00PM EDT
60,00 +1,18 (+2,01%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 202458,5459,6458,3358,8258,82920.600
09 mag 202457,9259,1957,6958,5258,521.271.800
08 mag 202456,6458,0056,5057,8857,881.403.400
07 mag 202457,4658,0956,6356,9656,961.580.500
06 mag 202455,4358,0455,4357,5357,531.825.800
03 mag 202455,1156,3054,7854,9854,981.081.500
02 mag 202455,3155,9254,2954,3454,341.438.900
01 mag 202453,6055,6953,0254,9554,952.391.700
30 apr 202451,0054,6850,4053,6053,603.762.100
29 apr 202448,9849,7448,3749,6649,662.184.100
26 apr 202448,1049,1548,0148,8348,831.035.800
25 apr 202447,2348,5346,9548,2748,27822.700
24 apr 202447,8948,2647,4247,5947,59772.700
23 apr 202446,9848,1446,7448,0048,001.041.100
22 apr 202445,9746,6545,5246,2146,211.017.800
19 apr 202445,0445,4444,5845,2345,231.329.500
18 apr 202444,8045,8244,5445,3045,302.861.600
17 apr 202445,4245,7843,3744,0744,071.150.000
16 apr 202444,8645,5444,0045,2845,281.069.900
15 apr 202445,6346,4444,5845,0245,021.284.700
12 apr 202446,3947,0345,0945,2445,241.651.200
11 apr 202447,8247,8245,6146,6546,651.317.800
10 apr 202446,8547,8846,4947,1847,181.511.500
09 apr 202448,6148,8547,2447,9147,91833.400
08 apr 202446,5248,3046,4748,2048,201.242.200
05 apr 202447,0748,0146,0846,1446,141.204.900
04 apr 202450,5250,7846,6947,1147,112.095.500
03 apr 202449,7950,8649,5050,1650,161.257.400
02 apr 202451,0051,1248,9649,6749,671.493.300
01 apr 202451,2551,7250,2850,9650,962.088.900
28 mar 202449,4150,3149,2649,6849,68805.600
27 mar 202447,8549,0847,8449,0349,03847.200
26 mar 202446,5047,4646,3047,4647,461.092.200
25 mar 202446,0747,6746,0346,0846,082.051.500
22 mar 202445,6846,1044,7346,0846,081.150.500
21 mar 202444,9546,4744,6245,6045,602.247.800
20 mar 202446,6847,7146,4847,1047,101.743.600
19 mar 202447,1747,3546,1546,7446,74884.800
18 mar 202447,6748,4646,9547,0847,081.167.300
15 mar 202447,5748,6147,3847,9347,931.480.100
14 mar 202448,3448,4046,6547,5247,521.095.400
13 mar 202448,7849,6548,2648,7148,711.395.800
12 mar 202448,0049,0948,0048,7848,78902.400
11 mar 202448,6548,7647,1048,0448,041.138.800
08 mar 202448,9249,8548,3949,0549,05838.700
07 mar 202448,8349,1248,2048,6648,661.079.800
06 mar 202447,8149,4647,4848,7748,771.138.000
05 mar 202446,4948,2746,2047,6847,68967.500
04 mar 202446,4147,5046,4146,7846,78929.900
01 mar 202446,5446,7545,3246,2446,24954.600
29 feb 202447,0047,2345,7346,3446,341.389.200
28 feb 202446,5947,4346,3846,7746,77801.500
27 feb 202446,2047,3046,0446,7146,711.195.400
26 feb 202446,2846,9946,0346,2046,20780.400
23 feb 202445,3946,6345,3146,3046,30651.600
22 feb 202445,1846,5144,6845,6145,61979.800
21 feb 202445,2346,0244,5244,8244,82908.600
20 feb 202444,3845,3344,2845,2345,231.100.400
16 feb 202444,8646,0844,1544,8844,881.408.100
15 feb 202444,4245,4044,2044,6544,651.050.000
14 feb 202444,7444,7742,9943,9843,981.303.700
13 feb 202444,2244,8443,0744,3244,321.105.800
12 feb 202444,3046,1243,8845,8145,811.179.700
09 feb 202444,7745,0444,2344,3044,30934.500
08 feb 202444,5645,0643,8245,0445,04944.100
07 feb 202444,6244,7443,8744,1744,171.083.400
06 feb 202444,0444,8643,7344,5544,551.111.800
05 feb 202444,6345,2243,9144,1644,161.323.500
02 feb 202445,8245,8544,1245,2745,271.563.200
01 feb 202443,3346,1143,3346,0346,032.566.400
31 gen 202440,5944,3540,5042,7942,795.065.000
30 gen 202440,4740,9340,1240,6940,691.833.800
29 gen 202439,5740,7339,3940,6840,681.795.500
26 gen 202439,9440,1539,1739,4139,411.396.000
25 gen 202439,8540,0939,1139,8739,87862.500
24 gen 202440,1440,3338,9639,1639,16795.500
23 gen 202440,4240,6539,4739,6939,691.215.700
22 gen 202439,3640,8939,2840,0040,001.565.700
19 gen 202439,4739,6738,5938,8938,891.233.000
18 gen 202438,6639,4138,1339,3239,321.055.000
17 gen 202437,6838,5737,5338,4638,461.523.000
16 gen 202437,9238,3637,2538,3138,311.092.600
12 gen 202439,5739,5738,0838,2038,20984.300
11 gen 202441,2941,2938,9039,3939,391.246.900
10 gen 202441,0641,5840,6041,3241,32668.800
09 gen 202440,5841,3240,2841,0741,07800.500
08 gen 202439,9441,5039,5541,2841,281.490.200
05 gen 202440,5841,4439,5439,8039,801.208.600
04 gen 202441,3741,6040,6740,8540,85919.600
03 gen 202441,2341,9040,7041,0541,051.427.100
02 gen 202442,8843,6742,0042,0742,071.262.700
29 dic 202343,6943,7742,8443,1843,18812.500
28 dic 202344,4544,5343,7143,8643,86619.500
27 dic 202344,0044,9743,9144,5744,571.114.600
26 dic 202342,8644,4442,6044,3244,32755.500
22 dic 202342,5342,9342,2142,8442,84699.800
21 dic 202341,9742,9241,8942,7342,731.142.400
20 dic 202341,6342,1041,1641,3441,34891.000
19 dic 202341,6342,0141,3941,7041,70923.400
18 dic 202341,0441,5640,3441,0741,07874.500
*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...