Brinker International

NYS:EAT.N, US1096411004
+ Brinker International op mijn watchlist
145,070 16:26
-2,520 (-1,71%)

Historische koersen - februari 2025

Datum Open Slot Laag   Hoog Volume Verschil %
03 feb 180,480 189,140 177,080
190,370 1.889.946 +7,170 +3,94%
04 feb 191,820 188,010 186,500
191,830 1.129.597 -1,130 -0,60%
05 feb 0,000 187,950 185,700
188,400 791.356 -0,060 -0,03%
06 feb 0,000 182,280 180,710
188,050 1.191.556 -5,670 -3,02%
07 feb 0,000 172,060 171,790
183,000 1.653.229 -10,220 -5,61%
10 feb 0,000 167,870 165,578
0,000 2.126.068 -4,190 -2,44%
11 feb 166,000 164,230 159,700
167,360 1.778.723 -3,640 -2,17%
12 feb 0,000 163,890 162,000
165,265 1.626.789 -0,340 -0,21%
13 feb 165,390 160,200 157,800
165,490 1.626.715 -3,690 -2,25%
14 feb 160,210 158,400 156,550
160,525 1.483.500 -1,800 -1,12%
18 feb 160,000 167,030 158,280
168,360 1.768.420 +8,630 +5,45%
19 feb 165,500 161,350 160,570
167,010 1.189.081 -5,680 -3,40%
20 feb 0,000 153,530 152,145
161,070 1.553.755 -7,820 -4,85%
21 feb 0,000 144,870 143,350
0,000 2.017.609 -8,660 -5,64%
24 feb 146,000 153,070 145,606
153,210 2.479.876 +8,200 +5,66%
25 feb 150,590 155,830 147,310
157,070 1.561.788 +2,760 +1,80%
26 feb 158,420 160,090 157,380
163,300 1.490.302 +4,260 +2,73%
27 feb 162,350 155,510 154,660
162,730 1.122.370 -4,580 -2,86%
28 feb 153,620 164,830 153,620
164,920 1.122.308 +9,320 +5,99%
« 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