XNYS
Datos históricos de Brinker International, Inc.
Brinker International, Inc. · EAT
$193.87
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:29:14 UTC
- Variación en el periodo
- +50.87%
- Máximo
- US$254.99
- 25 de agosto de 2026
- Mínimo
- US$100.30
- 6 de noviembre de 2025
- Volumen medio diario
- 1.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 189.72 | 196.82 | 187.76 | 193.87 | +1.93% | 1.07 M |
| 8 oct 2026 | 186.41 | 193.00 | 183.46 | 190.20 | +2.64% | 1.18 M |
| 7 oct 2026 | 189.09 | 191.25 | 184.85 | 185.31 | −2.69% | 1.08 M |
| 6 oct 2026 | 194.19 | 195.33 | 189.19 | 190.44 | −1.92% | 950,949.748 |
| 5 oct 2026 | 201.02 | 202.18 | 187.44 | 194.16 | −3.88% | 1.68 M |
| 2 oct 2026 | 194.30 | 202.22 | 192.17 | 202.00 | +3.95% | 954,777.386 |
| 1 oct 2026 | 194.79 | 197.88 | 192.28 | 194.33 | +0.41% | 1.08 M |
| 30 sep 2026 | 197.88 | 200.15 | 190.83 | 193.53 | −2.80% | 1.48 M |
| 29 sep 2026 | 202.97 | 204.38 | 197.78 | 199.11 | −1.65% | 1.33 M |
| 28 sep 2026 | 207.18 | 211.49 | 199.67 | 202.45 | −2.29% | 1.23 M |
| 25 sep 2026 | 207.16 | 209.36 | 204.52 | 207.20 | +0.24% | 916,421.991 |
| 24 sep 2026 | 209.88 | 212.13 | 204.92 | 206.71 | −1.94% | 878,726.216 |
| 23 sep 2026 | 206.37 | 211.74 | 200.72 | 210.80 | +1.93% | 1.14 M |
| 22 sep 2026 | 205.00 | 213.49 | 204.76 | 206.81 | +3.25% | 1.48 M |
| 21 sep 2026 | 201.61 | 202.33 | 197.30 | 200.30 | +1.83% | 1.13 M |
| 18 sep 2026 | 200.22 | 200.99 | 192.50 | 196.71 | −1.43% | 8.53 M |
| 17 sep 2026 | 210.16 | 214.64 | 198.81 | 199.56 | −5.25% | 1.15 M |
| 16 sep 2026 | 204.85 | 216.28 | 204.50 | 210.61 | +3.51% | 1.54 M |
| 15 sep 2026 | 213.40 | 213.42 | 200.37 | 203.47 | −4.99% | 1.39 M |
| 14 sep 2026 | 213.47 | 217.53 | 212.03 | 214.16 | +0.79% | 1.45 M |
| 11 sep 2026 | 215.95 | 216.53 | 210.27 | 212.49 | −1.02% | 1.29 M |
| 10 sep 2026 | 213.06 | 219.65 | 211.86 | 214.69 | −0.29% | 1.18 M |
| 9 sep 2026 | 220.09 | 223.54 | 214.75 | 215.31 | −3.23% | 1.19 M |
| 8 sep 2026 | 230.24 | 230.36 | 220.35 | 222.49 | −3.36% | 1.05 M |
| 4 sep 2026 | 227.06 | 235.84 | 226.99 | 230.22 | +0.59% | 815,392.894 |
| 3 sep 2026 | 230.78 | 234.34 | 228.32 | 228.88 | −0.92% | 646,841.201 |
| 2 sep 2026 | 233.98 | 236.62 | 229.81 | 231.00 | −1.27% | 701,988.167 |
| 1 sep 2026 | 226.63 | 234.47 | 226.30 | 233.98 | +2.40% | 987,679.003 |
| 31 ago 2026 | 229.72 | 235.36 | 225.33 | 228.50 | −0.73% | 846,962.476 |
| 28 ago 2026 | 234.40 | 237.65 | 228.89 | 230.19 | −1.30% | 617,808.785 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.