Premium
Restaurant Brands International Inc (0R6)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.88 | 4.8 | 60 | 63.5 | 59.56 | 224 | 60.86470063 | DE |
| 4 | 2.36 | 3.89953734303 | 60.52 | 66.38 | 58.1 | 415 | 61.95159214 | DE |
| 12 | -3.16 | -4.78497880073 | 66.04 | 67.26 | 57.5 | 393 | 60.85291617 | DE |
| 26 | 0.36 | 0.575815738964 | 62.52 | 68.94 | 57.5 | 270 | 62.19320193 | DE |
| 52 | -6.52 | -9.39481268012 | 69.4 | 76.02 | 57.5 | 215 | 63.72549399 | DE |
| 156 | -0.5 | -0.788892395077 | 63.38 | 76.02 | 57.5 | 202 | 64.62503872 | DE |
| 260 | -0.5 | -0.788892395077 | 63.38 | 76.02 | 57.5 | 202 | 64.62503872 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1736371620 | 60.66 | -0.58 | -0.95 | 60.98 | 61.16 | 60.66 | 271 |
| 1736285220 | 61.24 | -0.7 | -1.13 | 61.6 | 61.98 | 61.24 | 146 |
| 1736198820 | 61.94 | -1 | -1.59 | 63.18 | 63.18 | 61.94 | 289 |
| 1735939620 | 62.94 | -1.36 | -2.12 | 63.6 | 63.62 | 62.94 | 184 |
| 1735853220 | 64.3 | 1.3 | 2.06 | 63.22 | 64.3 | 62.78 | 220 |
| 1735594020 | 63 | 0.04 | 0.06 | 62.18 | 63.24 | 62.18 | 112 |
| 1735334820 | 62.96 | -0.42 | -0.66 | 63.36 | 63.36 | 62.76 | 341 |
| 1734989220 | 63.38 | -0.24 | -0.38 | 64.48 | 64.48 | 63.38 | 48 |
| 1734730020 | 63.62 | -0.58 | -0.90 | 62.46 | 63.62 | 62.24 | 41 |
| 1734643620 | 64.2 | 0 | 0.00 | 64.2 | 64.2 | 64.2 | 0 |
| 1734557220 | 64.2 | 0.22 | 0.34 | 64.28 | 64.28 | 63.88 | 55 |
| 1734470820 | 63.98 | -0.4 | -0.62 | 63.9 | 64.42 | 63.9 | 225 |
| 1734384420 | 64.379999 | -0.58 | -0.89 | 65.16 | 65.319998 | 64.379999 | 152 |
| 1734125220 | 64.959998 | -1.34 | -2.02 | 66.06 | 66.06 | 64.959998 | 28 |
| 1734038820 | 66.3 | -0.22 | -0.33 | 66.7 | 66.7 | 66.2 | 165 |
| 1733952420 | 66.519999 | 0.24 | 0.36 | 67.26 | 67.26 | 66.519999 | 41 |
| 1733866020 | 66.28 | -0.64 | -0.96 | 66.3 | 66.3 | 66.22 | 314 |
| 1733779620 | 66.92 | 1.08 | 1.64 | 65.56 | 66.92 | 65.519999 | 24 |
| 1733520420 | 65.84 | 0.06 | 0.09 | 66.04 | 66.42 | 65.84 | 485 |
| 1733434020 | 65.78 | -1.7 | -2.52 | 67.9 | 67.9 | 65.78 | 16 |
| 1733347620 | 67.48 | 0.64 | 0.96 | 68.099999 | 68.099999 | 67.48 | 44 |
| 1733261220 | 66.84 | 0.04 | 0.06 | 66.599999 | 66.84 | 66.42 | 29 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
