XNYS
Datos históricos de Restaurant Brands International Inc.
Restaurant Brands International Inc. · QSR
$70.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:55:25 UTC
- Variación en el periodo
- +6.23%
- Máximo
- US$81.96
- 6 de mayo de 2026
- Mínimo
- US$64.52
- 3 de noviembre de 2025
- Volumen medio diario
- 3.08 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 | 70.53 | 71.32 | 70.19 | 70.95 | +0.41% | 2.9 M |
| 8 oct 2026 | 69.25 | 70.95 | 69.25 | 70.66 | +1.77% | 3.69 M |
| 7 oct 2026 | 70.26 | 70.55 | 69.37 | 69.43 | −1.15% | 2 M |
| 6 oct 2026 | 69.91 | 71.04 | 69.91 | 70.24 | +0.53% | 2.29 M |
| 5 oct 2026 | 70.19 | 70.38 | 69.03 | 69.87 | −0.06% | 3.24 M |
| 2 oct 2026 | 70.55 | 70.55 | 69.13 | 69.91 | +0.22% | 2.75 M |
| 1 oct 2026 | 71.03 | 71.18 | 69.30 | 69.76 | −1.86% | 2.71 M |
| 30 sep 2026 | 71.71 | 71.99 | 71.07 | 71.08 | −0.56% | 1.59 M |
| 29 sep 2026 | 70.93 | 71.87 | 70.65 | 71.48 | +0.07% | 1.48 M |
| 28 sep 2026 | 71.53 | 71.93 | 70.89 | 71.43 | −0.29% | 3.43 M |
| 25 sep 2026 | 70.11 | 71.77 | 70.01 | 71.64 | +1.03% | 3.43 M |
| 24 sep 2026 | 71.31 | 71.75 | 70.85 | 70.91 | −1.05% | 1.59 M |
| 23 sep 2026 | 71.83 | 72.37 | 70.98 | 71.66 | −0.35% | 2.29 M |
| 22 sep 2026 | 73.30 | 74.00 | 71.78 | 71.91 | −0.90% | 3.57 M |
| 21 sep 2026 | 73.02 | 73.24 | 72.09 | 72.56 | −0.44% | 2.62 M |
| 18 sep 2026 | 73.00 | 73.02 | 72.00 | 72.88 | −0.56% | 3.24 M |
| 17 sep 2026 | 75.35 | 75.46 | 72.79 | 73.29 | −2.21% | 15.35 M |
| 16 sep 2026 | 76.41 | 76.41 | 74.80 | 74.95 | −0.72% | 1.91 M |
| 15 sep 2026 | 78.40 | 78.45 | 75.49 | 75.49 | −4.31% | 3.18 M |
| 14 sep 2026 | 77.70 | 79.27 | 77.38 | 78.89 | +2.51% | 3.42 M |
| 11 sep 2026 | 76.98 | 77.26 | 76.03 | 76.96 | +0.61% | 3.21 M |
| 10 sep 2026 | 77.25 | 77.48 | 76.30 | 76.49 | −0.68% | 3.44 M |
| 9 sep 2026 | 78.11 | 78.11 | 76.98 | 77.01 | −1.61% | 2.77 M |
| 8 sep 2026 | 80.34 | 80.34 | 78.23 | 78.27 | −2.37% | 2.9 M |
| 4 sep 2026 | 79.78 | 81.36 | 79.75 | 80.17 | −0.11% | 3.34 M |
| 3 sep 2026 | 80.81 | 81.75 | 79.54 | 80.26 | +1.76% | 2.88 M |
| 2 sep 2026 | 78.35 | 80.27 | 78.35 | 78.87 | +0.83% | 2.18 M |
| 1 sep 2026 | 78.20 | 78.72 | 77.47 | 78.22 | +0.44% | 3.84 M |
| 31 ago 2026 | 78.00 | 78.52 | 77.33 | 77.88 | −0.49% | 1.68 M |
| 28 ago 2026 | 78.43 | 78.54 | 77.86 | 78.26 | +0.24% | 3.26 M |
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.