Restaurant Brands International Inc【0R6】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Restaurant Brands International Inc (0R6)
Restaurant Brands International Inc (0R6) 과거

Restaurant Brands International Inc (0R6)

56.50

1.70

(3.10%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6	-9.6	62.5	62.5	53.32	518	58.5569102	DE
4	-6	-9.6	62.5	63.9	53.32	300	60.08730214	DE
12	-2.88	-4.85011788481	59.38	66.38	53.32	435	60.65722946	DE
26	-7.44	-11.6359086644	63.94	68.94	53.32	313	61.86240403	DE
52	-11.98	-17.4941588785	68.48	72	53.32	239	62.87752056	DE
156	-6.88	-10.8551593563	63.38	76.02	53.32	212	64.22798496	DE
260	-6.88	-10.8551593563	63.38	76.02	53.32	212	64.22798496	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	54.4	-3.2	-5.56	57.64	58.7	54.4	539
1744057620	57.6	-1.24	-2.11	56.74	58.58	55.64	1038
1743798420	58.84	-2.48	-4.04	61.3	62	58.84	226
1743712020	61.32	-0.86	-1.38	59.9	61.32	58.88	930
1743625620	62.18	0.3	0.48	62.5	62.5	61.86	148
1743539220	61.88	2.66	4.49	61.86	61.88	61.7	72
1743452820	59.22	-1.64	-2.69	59.82	59.82	59.2	89
1743197220	60.86	-3.04	-4.76	63.46	63.46	60.86	292
1743110820	63.9	0.62	0.98	63.28	63.9	63	316
1743024420	63.28	1.56	2.53	61.94	63.28	61.94	171
1742938020	61.72	-0.28	-0.45	61.82	62.46	61.72	23
1742851620	62	0.28	0.45	62.38	62.54	61.9	186
1742592420	61.72	-0.92	-1.47	62.38	62.38	61.72	121
1742506020	62.64	-0.06	-0.10	62.78	62.78	62.64	11
1742419620	62.7	0.78	1.26	62.32	62.8	61.94	341
1742333220	61.92	0.6	0.98	61.32	61.92	61.32	81
1742246820	61.32	0.76	1.25	60.62	61.5	60.24	161
1741987620	60.56	-0.24	-0.39	60.94	60.96	60.1	319
1741901220	60.8	0.04	0.07	61.4	61.58	60.8	907
1741814820	60.76	-1.7	-2.72	62.5	62.5	60.76	108
1741728420	62.46	-1.92	-2.98	63.02	63.5	62.46	214
1741642020	64.379999	0.14	0.22	64.22	64.86	60.14	858
1741382820	64.239999	2.38	3.85	62.7	64.239999	61.9	358
1741296420	61.86	0.62	1.01	61.76	61.92	61.14	216
1741210020	61.24	-1.12	-1.80	61.4	61.82	61.24	266
1741123620	62.36	0.06	0.10	61.46	62.36	61.04	490
1741037220	62.3	-0.48	-0.76	63	63.28	62.3	273
1740778020	62.78	0.3	0.48	62.42	63.5	62.42	649
1740691620	62.48	1.84	3.03	61.12	62.62	60.54	121
1740605220	60.64	-1.16	-1.88	61	61.2	60.64	206
1740518820	61.8	1.02	1.68	61	61.8	60.68	132
1740432420	60.78	0.72	1.20	59.84	60.78	59.56	359
1740173220	60.06	0.08	0.13	60	60.48	60	301
1740086820	59.98	-0.78	-1.28	60.78	60.78	59.6	474
1740000420	60.76	-1.4	-2.25	61.6	61.64	60.48	476
1739914020	62.16	0.82	1.34	61.86	62.16	61.26	193
1739827620	61.34	0.14	0.23	61.72	61.78	61.28	132
1739568420	61.2	-1.88	-2.98	62.84	63.02	61.08	516
1739482020	63.08	-0.14	-0.22	63.08	63.08	63.08	35
1739395620	63.22	-0.98	-1.53	65.019999	66.379999	63.22	452
1739309220	64.2	0.2	0.31	63.5	64.2	63.5	630
1739222820	64	1.7	2.73	62	64	61.86	1972
1738963620	62.3	0.36	0.58	61.98	62.3	61.5	92
1738877220	61.94	1.92	3.20	60.48	62.28	60.48	569
1738790820	60.02	0.14	0.23	59.6	60.02	59.6	92
1738704420	59.88	-0.3	-0.50	59.3	59.88	59.3	87
1738618020	60.18	0.18	0.30	59.62	60.18	58.1	1419
1738358820	60	-0.12	-0.20	60.52	60.52	60	39
1738272420	60.12	0.3	0.50	60.12	60.12	60.12	25
1738186020	59.82	0.14	0.23	59.7	60	59.7	128
1738099620	59.68	0.2	0.34	59.36	60.1	59.36	1851
1738013220	59.48	0.22	0.37	59.06	59.48	58.28	242
1737754020	59.26	0.78	1.33	58.36	59.26	58.28	97
1737667620	58.48	0.3	0.52	57.86	58.76	57.86	253
1737581220	58.18	-0.06	-0.10	58.64	58.64	57.5	884
1737494820	58.24	-0.76	-1.29	58.82	58.88	58.24	1535
1737408420	59	0.06	0.10	59.16	59.62	59	755
1737149220	58.94	0.1	0.17	59.14	59.2	58.8	1127
1737062820	58.84	0.2	0.34	58.34	58.88	58.34	1655
1736976420	58.64	0.08	0.14	59.38	59.78	58.64	44
1736890020	58.56	-0.86	-1.45	59.32	59.8	58.56	694
1736803620	59.42	-0.58	-0.97	59.22	59.42	59.22	61
1736544420	60	-0.6	-0.99	60.5	60.7	60	257
1736458020	60.6	-0.06	-0.10	60.52	60.6	60.5	177

Restaurant Brands

Synchronoss Technologies

Fomento de Construccione...

Meridian Mining UK Socie...

Rovio Entertainment

Okeanis Eco Tankers

V Technology (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관