Brinker International

NYS:EAT.N, US1096411004
+ Brinker International op mijn watchlist
67,470 22:00
-0,480 (-0,71%)

Historische koersen - mei 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 mei 53,600 54,950 53,020
55,690 2.391.677 +1,350 +2,52%
02 mei 55,310 54,340 54,290
55,880 1.438.018 -0,610 -1,11%
03 mei 0,000 54,970 54,780
56,300 1.078.119 +0,630 +1,16%
06 mei 55,430 57,530 55,430
58,040 1.825.793 +2,560 +4,66%
07 mei 57,460 56,960 56,630
58,090 1.580.476 -0,570 -0,99%
08 mei 56,640 57,880 56,500
58,000 1.396.845 +0,920 +1,62%
09 mei 57,920 58,520 57,690
59,190 1.271.778 +0,640 +1,11%
10 mei 58,540 58,820 58,330
59,640 920.571 +0,300 +0,51%
13 mei 59,340 60,940 59,010
60,975 1.563.871 +2,120 +3,60%
14 mei 61,820 62,390 61,820
63,800 1.681.682 +1,450 +2,38%
15 mei 62,300 62,130 60,010
62,900 1.791.628 -0,260 -0,42%
16 mei 62,140 62,750 62,050
63,240 981.816 +0,620 +1,00%
17 mei 0,000 62,560 61,930
63,020 927.789 -0,190 -0,30%
20 mei 62,720 64,510 62,480
64,595 1.235.982 +1,950 +3,12%
21 mei 65,460 63,840 63,655
65,930 1.398.448 -0,670 -1,04%
22 mei 63,570 64,530 63,200
64,560 1.164.722 +0,690 +1,08%
23 mei 0,000 64,340 63,580
0,000 1.080.559 -0,190 -0,29%
24 mei 64,840 66,320 64,340
66,690 1.246.708 +1,980 +3,08%
28 mei 66,320 67,880 66,090
67,970 1.710.724 +1,560 +2,35%
29 mei 66,930 68,550 66,270
68,560 1.228.078 +0,670 +0,99%
30 mei 0,000 69,830 68,880
70,330 1.418.072 +1,280 +1,87%
31 mei 0,000 70,600 69,290
70,690 1.522.232 +0,770 +1,10%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront