Brinker (EAT) | Historique des prix et rendements | 1984 - 2025
Graphique historique des prix Brinker
Données historiques des prix Brinker
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 6 oct. 2025 | $126,52 | -0,06% | $130,09 | $130,09 | $126,35 | 1,2M |
| 3 oct. 2025 | $126,59 | -0,90% | $128,00 | $128,43 | $125,29 | 1,1M |
| 2 oct. 2025 | $127,74 | +2,15% | $124,99 | $129,41 | $124,60 | 1,4M |
| 1 oct. 2025 | $125,05 | -1,29% | $126,85 | $127,78 | $124,27 | 1,7M |
| 30 sept. 2025 | $126,68 | -4,73% | $130,90 | $131,70 | $124,89 | 2,4M |
| 29 sept. 2025 | $132,97 | +0,59% | $134,87 | $134,87 | $130,10 | 1,2M |
| 26 sept. 2025 | $132,19 | -0,63% | $133,16 | $134,00 | $130,05 | 1,2M |
| 25 sept. 2025 | $133,03 | -2,87% | $136,19 | $136,38 | $132,65 | 1,3M |
| 24 sept. 2025 | $136,96 | -1,24% | $139,68 | $142,87 | $136,84 | 1,1M |
| 23 sept. 2025 | $138,68 | -0,01% | $138,20 | $139,23 | $135,14 | 1,1M |
| 22 sept. 2025 | $138,70 | +1,72% | $138,56 | $140,26 | $136,66 | 1,7M |
| 19 sept. 2025 | $136,35 | -1,81% | $139,38 | $140,13 | $134,02 | 2,4M |
| 18 sept. 2025 | $138,87 | -3,81% | $142,40 | $142,65 | $138,62 | 1,7M |
| 17 sept. 2025 | $144,37 | +0,12% | $144,33 | $147,74 | $142,53 | 1,3M |
| 16 sept. 2025 | $144,19 | -5,66% | $151,99 | $152,00 | $143,58 | 1,8M |
| 15 sept. 2025 | $152,84 | -0,53% | $156,08 | $156,08 | $151,90 | 1,6M |
| 12 sept. 2025 | $153,66 | -3,33% | $157,74 | $158,55 | $153,56 | 1,1M |
| 11 sept. 2025 | $158,95 | +2,85% | $154,24 | $159,41 | $152,51 | 826,1K |
| 10 sept. 2025 | $154,55 | -0,75% | $155,37 | $155,37 | $150,20 | 1,1M |
| 9 sept. 2025 | $155,72 | -0,57% | $154,93 | $157,58 | $151,61 | 874,3K |
| 8 sept. 2025 | $156,61 | -1,02% | $159,00 | $159,75 | $154,91 | 781,6K |
| 5 sept. 2025 | $158,22 | -1,04% | $159,64 | $160,98 | $156,51 | 1,1M |
| 4 sept. 2025 | $159,88 | +0,52% | $167,48 | $171,14 | $159,05 | 1,7M |
| 3 sept. 2025 | $159,06 | +2,05% | $156,63 | $163,54 | $156,41 | 1,4M |
| 2 sept. 2025 | $155,86 | -0,08% | $154,17 | $156,55 | $152,98 | 1,1M |
| 29 août 2025 | $155,98 | +0,29% | $155,14 | $156,04 | $151,88 | 920,3K |
| 28 août 2025 | $155,53 | -0,39% | $155,69 | $157,52 | $152,56 | 966,4K |
| 27 août 2025 | $156,14 | -3,52% | $161,36 | $161,78 | $156,12 | 1,2M |
| 26 août 2025 | $161,83 | +6,57% | $152,20 | $162,10 | $152,20 | 1,8M |
| 25 août 2025 | $151,85 | +0,96% | $150,51 | $155,74 | $150,24 | 1,2M |
| 22 août 2025 | $150,40 | -1,17% | $152,64 | $155,97 | $149,82 | 1,2M |
| 21 août 2025 | $152,18 | -0,28% | $152,90 | $153,35 | $150,82 | 714,5K |
| 20 août 2025 | $152,60 | -0,80% | $155,37 | $155,37 | $149,18 | 1,3M |
| 19 août 2025 | $153,83 | -1,31% | $155,53 | $159,78 | $152,47 | 1,2M |
| 18 août 2025 | $155,87 | -1,45% | $157,90 | $159,60 | $152,00 | 1,3M |
| 15 août 2025 | $158,16 | +0,05% | $158,57 | $160,32 | $156,66 | 1,3M |
| 14 août 2025 | $158,08 | +0,44% | $156,12 | $160,09 | $154,68 | 1,8M |
| 13 août 2025 | $157,38 | +1,61% | $163,12 | $167,79 | $151,27 | 4,3M |
| 12 août 2025 | $154,88 | +1,83% | $153,87 | $156,04 | $151,07 | 2,1M |
| 11 août 2025 | $152,09 | +0,08% | $152,39 | $152,62 | $149,33 | 1,6M |
| 8 août 2025 | $151,97 | -4,71% | $160,00 | $160,17 | $149,06 | 1,4M |
| 7 août 2025 | $159,48 | +0,25% | $159,94 | $161,12 | $156,90 | 840,0K |
| 6 août 2025 | $159,09 | +0,26% | $158,95 | $159,57 | $156,30 | 485,2K |
| 5 août 2025 | $158,68 | -1,18% | $160,15 | $161,31 | $158,26 | 814,3K |
| 4 août 2025 | $160,57 | +2,99% | $157,24 | $161,04 | $155,86 | 817,0K |
| 1 août 2025 | $155,91 | -1,07% | $154,00 | $156,89 | $152,01 | 1,5M |
| 31 juil. 2025 | $157,60 | -5,00% | $163,54 | $164,35 | $157,14 | 1,3M |
| 30 juil. 2025 | $165,89 | +4,03% | $161,38 | $168,87 | $161,38 | 1,3M |
| 29 juil. 2025 | $159,47 | +1,48% | $158,10 | $161,99 | $156,49 | 1,8M |
| 28 juil. 2025 | $157,14 | +2,37% | $154,96 | $157,51 | $154,18 | 1,1M |
| 25 juil. 2025 | $153,50 | +0,77% | $153,00 | $153,93 | $151,35 | 872,8K |
| 24 juil. 2025 | $152,32 | -5,10% | $159,51 | $159,51 | $151,76 | 1,7M |
| 23 juil. 2025 | $160,51 | -0,49% | $161,45 | $165,54 | $159,36 | 1,2M |
| 22 juil. 2025 | $161,30 | -0,85% | $162,54 | $163,02 | $159,15 | 1,1M |
| 21 juil. 2025 | $162,69 | +0,55% | $162,48 | $165,00 | $161,00 | 1,0M |
| 18 juil. 2025 | $161,80 | -2,02% | $165,00 | $166,24 | $159,95 | 1,5M |
| 17 juil. 2025 | $165,13 | -0,63% | $166,20 | $167,97 | $162,31 | 1,6M |
| 16 juil. 2025 | $166,18 | +1,02% | $165,12 | $167,96 | $164,45 | 1,2M |
| 15 juil. 2025 | $164,51 | -0,53% | $165,36 | $167,99 | $162,29 | 1,0M |
| 14 juil. 2025 | $165,38 | +0,18% | $165,90 | $168,34 | $163,03 | 1,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 29 sept. 2025 | $126,59 | -4,24% | $134,87 | $134,87 | $124,27 | 7,8M |
| 22 sept. 2025 | $132,19 | -3,05% | $138,56 | $142,87 | $130,05 | 6,4M |
| 15 sept. 2025 | $136,35 | -11,27% | $156,08 | $156,08 | $134,02 | 8,8M |
| 8 sept. 2025 | $153,66 | -2,88% | $159,00 | $159,75 | $150,20 | 4,7M |
| 1 sept. 2025 | $158,22 | +1,44% | $154,17 | $171,14 | $152,98 | 5,2M |
| 25 août 2025 | $155,98 | +3,71% | $150,51 | $162,10 | $150,24 | 6,1M |
| 18 août 2025 | $150,40 | -4,91% | $157,90 | $159,78 | $149,18 | 5,7M |
| 11 août 2025 | $158,16 | +4,07% | $152,39 | $167,79 | $149,33 | 11,1M |
| 4 août 2025 | $151,97 | -2,53% | $157,24 | $161,31 | $149,06 | 4,3M |
| 28 juil. 2025 | $155,91 | +1,57% | $154,96 | $168,87 | $152,01 | 6,9M |
| 21 juil. 2025 | $153,50 | -5,13% | $162,48 | $165,54 | $151,35 | 5,9M |
| 14 juil. 2025 | $161,80 | -1,99% | $165,90 | $168,34 | $159,95 | 6,5M |
| 7 juil. 2025 | $165,09 | -9,67% | $180,88 | $182,20 | $162,40 | 7,4M |
| 30 juin 2025 | $182,77 | +1,51% | $180,86 | $187,12 | $176,04 | 5,3M |
| 23 juin 2025 | $180,05 | +0,78% | $178,52 | $183,50 | $170,23 | 6,8M |
| 16 juin 2025 | $178,65 | +2,34% | $176,79 | $183,76 | $176,79 | 5,6M |
| 9 juin 2025 | $174,57 | +1,70% | $171,85 | $177,81 | $166,38 | 7,0M |
| 2 juin 2025 | $171,65 | -0,57% | $172,36 | $177,91 | $167,53 | 6,8M |
| 26 mai 2025 | $172,63 | +11,71% | $157,40 | $175,13 | $156,68 | 6,3M |
| 19 mai 2025 | $154,53 | +1,93% | $147,86 | $155,24 | $143,17 | 6,3M |
| 12 mai 2025 | $151,61 | +10,68% | $142,00 | $152,82 | $140,33 | 6,7M |
| 5 mai 2025 | $136,98 | +2,93% | $131,87 | $140,51 | $125,78 | 8,6M |
| 28 avr. 2025 | $133,08 | -16,64% | $160,13 | $162,92 | $128,06 | 17,3M |
| 21 avr. 2025 | $159,65 | +4,04% | $153,07 | $165,34 | $145,82 | 6,8M |
| 14 avr. 2025 | $153,45 | +6,73% | $149,75 | $155,45 | $145,10 | 5,3M |
| 7 avr. 2025 | $143,77 | +6,44% | $125,09 | $150,99 | $122,07 | 9,7M |
| 31 mars 2025 | $135,07 | -8,48% | $143,44 | $155,71 | $126,28 | 8,6M |
| 24 mars 2025 | $147,59 | +1,92% | $150,53 | $158,35 | $143,24 | 5,6M |
| 17 mars 2025 | $144,81 | +3,87% | $139,93 | $147,48 | $132,07 | 6,5M |
| 10 mars 2025 | $139,41 | -1,39% | $136,70 | $150,81 | $131,78 | 8,2M |
| 3 mars 2025 | $141,37 | -14,23% | $166,18 | $168,90 | $131,80 | 7,1M |
| 24 févr. 2025 | $164,83 | +13,78% | $146,00 | $164,92 | $145,61 | 7,8M |
| 17 févr. 2025 | $144,87 | -8,54% | $159,08 | $168,36 | $143,35 | 6,5M |
| 10 févr. 2025 | $158,40 | -7,94% | $173,08 | $173,20 | $156,55 | 8,7M |
| 3 févr. 2025 | $172,06 | -5,45% | $178,72 | $192,22 | $171,79 | 6,7M |
| 27 janv. 2025 | $181,97 | +21,72% | $147,66 | $187,08 | $146,50 | 11,0M |
| 20 janv. 2025 | $149,50 | +3,73% | $148,08 | $155,13 | $146,86 | 4,7M |
| 13 janv. 2025 | $144,12 | +4,07% | $136,39 | $147,65 | $135,78 | 4,4M |
| 6 janv. 2025 | $138,48 | -1,88% | $141,84 | $142,47 | $133,68 | 4,0M |
| 30 déc. 2024 | $141,14 | +6,54% | $130,49 | $141,18 | $128,33 | 4,1M |
| 23 déc. 2024 | $132,47 | -1,33% | $133,99 | $137,86 | $130,33 | 2,5M |
| 16 déc. 2024 | $134,26 | +5,01% | $127,85 | $136,15 | $125,93 | 6,9M |
| 9 déc. 2024 | $127,85 | -1,54% | $129,81 | $131,79 | $122,72 | 4,9M |
| 2 déc. 2024 | $129,85 | -1,83% | $132,00 | $133,00 | $126,88 | 4,9M |
| 25 nov. 2024 | $132,27 | +5,29% | $126,67 | $133,82 | $126,18 | 3,7M |
| 18 nov. 2024 | $125,62 | +6,96% | $118,49 | $126,29 | $118,49 | 6,1M |
| 11 nov. 2024 | $117,45 | +2,24% | $117,26 | $123,66 | $114,98 | 6,6M |
| 4 nov. 2024 | $114,88 | +9,49% | $104,92 | $119,42 | $103,82 | 7,3M |
| 28 oct. 2024 | $104,92 | +10,57% | $95,89 | $107,15 | $95,60 | 11,8M |
| 21 oct. 2024 | $94,89 | +2,63% | $92,46 | $96,28 | $91,70 | 4,8M |
| 14 oct. 2024 | $92,46 | +10,76% | $83,72 | $93,42 | $83,61 | 6,7M |
| 7 oct. 2024 | $83,48 | -0,42% | $83,68 | $84,76 | $81,30 | 5,2M |
| 30 sept. 2024 | $83,83 | +10,90% | $75,70 | $83,93 | $74,73 | 5,1M |
| 23 sept. 2024 | $75,59 | -1,38% | $79,40 | $79,85 | $75,21 | 5,0M |
| 16 sept. 2024 | $76,65 | +8,89% | $70,77 | $78,09 | $70,43 | 7,3M |
| 9 sept. 2024 | $70,39 | +1,81% | $69,14 | $72,63 | $68,45 | 6,2M |
| 2 sept. 2024 | $69,14 | -3,33% | $70,67 | $73,68 | $68,58 | 5,7M |
| 26 août 2024 | $71,52 | +0,55% | $71,40 | $71,97 | $69,19 | 5,5M |
| 19 août 2024 | $71,13 | +8,48% | $65,64 | $72,00 | $65,38 | 6,6M |
| 12 août 2024 | $65,57 | -1,61% | $66,85 | $70,67 | $58,85 | 19,8M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 oct. 2025 | $126,59 | -0,07% | $126,85 | $129,41 | $124,27 | 4,2M |
| 1 sept. 2025 | $126,68 | -18,78% | $154,17 | $171,14 | $124,89 | 28,6M |
| 1 août 2025 | $155,98 | -1,03% | $154,00 | $167,79 | $149,06 | 28,6M |
| 1 juil. 2025 | $157,60 | -12,60% | $180,16 | $187,12 | $151,35 | 28,5M |
| 1 juin 2025 | $180,33 | +4,46% | $172,36 | $185,70 | $166,38 | 28,3M |
| 1 mai 2025 | $172,63 | +28,54% | $134,74 | $175,13 | $125,78 | 31,9M |
| 1 avr. 2025 | $134,30 | -9,90% | $148,16 | $165,34 | $122,07 | 42,1M |
| 1 mars 2025 | $149,05 | -9,57% | $166,18 | $168,90 | $131,78 | 29,0M |
| 1 févr. 2025 | $164,83 | -9,42% | $178,72 | $192,22 | $143,35 | 29,7M |
| 1 janv. 2025 | $181,97 | +37,55% | $133,48 | $187,08 | $133,00 | 26,2M |
| 1 déc. 2024 | $132,29 | +0,02% | $132,00 | $137,86 | $122,72 | 21,4M |
| 1 nov. 2024 | $132,27 | +28,78% | $103,29 | $133,82 | $102,96 | 25,4M |
| 1 oct. 2024 | $102,71 | +34,21% | $75,19 | $107,15 | $75,19 | 30,6M |
| 1 sept. 2024 | $76,53 | +7,01% | $70,67 | $79,85 | $68,45 | 25,3M |
| 1 août 2024 | $71,52 | +7,05% | $67,25 | $72,00 | $56,27 | 44,6M |
| 1 juil. 2024 | $66,81 | -7,71% | $72,20 | $72,98 | $61,81 | 37,3M |
| 1 juin 2024 | $72,39 | +2,49% | $71,99 | $76,02 | $65,32 | 28,7M |
| 1 mai 2024 | $70,63 | +31,77% | $53,60 | $70,69 | $53,02 | 30,9M |
| 1 avr. 2024 | $53,60 | +7,89% | $51,25 | $54,68 | $43,37 | 33,0M |
| 1 mars 2024 | $49,68 | +7,21% | $46,54 | $50,31 | $44,62 | 23,9M |
| 1 févr. 2024 | $46,34 | +8,30% | $43,33 | $47,43 | $42,99 | 23,4M |
| 1 janv. 2024 | $42,79 | -0,90% | $42,88 | $44,35 | $37,25 | 29,4M |
| 1 déc. 2023 | $43,18 | +19,91% | $35,92 | $44,97 | $35,60 | 21,8M |
| 1 nov. 2023 | $36,01 | +6,16% | $36,70 | $37,34 | $33,03 | 25,1M |
| 1 oct. 2023 | $33,92 | +7,38% | $31,37 | $34,34 | $28,23 | 26,0M |
| 1 sept. 2023 | $31,59 | -3,48% | $32,81 | $33,88 | $28,86 | 23,8M |
| 1 août 2023 | $32,73 | -16,68% | $38,85 | $40,18 | $32,04 | 26,2M |
| 1 juil. 2023 | $39,28 | +7,32% | $36,51 | $39,92 | $34,85 | 13,2M |
| 1 juin 2023 | $36,60 | +0,05% | $36,74 | $40,92 | $32,31 | 23,9M |
| 1 mai 2023 | $36,58 | -8,37% | $39,77 | $40,98 | $34,23 | 24,2M |
| 1 avr. 2023 | $39,92 | +5,05% | $38,18 | $39,94 | $35,94 | 14,4M |
| 1 mars 2023 | $38,00 | 0,00% | $38,01 | $40,02 | $32,62 | 26,1M |
| 1 févr. 2023 | $38,00 | -3,70% | $41,27 | $42,12 | $36,62 | 22,2M |
| 1 janv. 2023 | $39,46 | +23,66% | $32,56 | $39,58 | $31,83 | 17,8M |
| 1 déc. 2022 | $31,91 | -4,60% | $33,53 | $36,89 | $30,96 | 22,9M |
| 1 nov. 2022 | $33,45 | +0,18% | $33,63 | $35,44 | $27,77 | 17,7M |
| 1 oct. 2022 | $33,39 | +33,67% | $25,31 | $34,30 | $23,94 | 17,9M |
| 1 sept. 2022 | $24,98 | +1,92% | $24,00 | $30,34 | $23,66 | 18,4M |
| 1 août 2022 | $24,51 | -11,68% | $27,22 | $33,82 | $24,45 | 23,9M |
| 1 juil. 2022 | $27,75 | +25,96% | $22,03 | $28,01 | $21,65 | 18,0M |
| 1 juin 2022 | $22,03 | -27,41% | $30,31 | $31,08 | $21,47 | 19,9M |
| 1 mai 2022 | $30,35 | -16,46% | $36,37 | $40,02 | $25,14 | 27,9M |
| 1 avr. 2022 | $36,33 | -4,80% | $38,20 | $41,13 | $33,31 | 20,9M |
| 1 mars 2022 | $38,16 | -10,30% | $42,15 | $42,28 | $30,86 | 25,8M |
| 1 févr. 2022 | $42,54 | +28,09% | $33,54 | $44,03 | $32,86 | 25,2M |
| 1 janv. 2022 | $33,21 | -9,24% | $36,87 | $39,55 | $30,20 | 22,2M |
| 1 déc. 2021 | $36,59 | +5,75% | $35,92 | $38,10 | $33,52 | 22,7M |
| 1 nov. 2021 | $34,60 | -17,54% | $42,11 | $46,57 | $33,61 | 23,7M |
| 1 oct. 2021 | $41,96 | -14,45% | $50,27 | $52,42 | $41,21 | 25,2M |
| 1 sept. 2021 | $49,05 | -7,92% | $53,68 | $54,40 | $47,20 | 16,3M |
| 1 août 2021 | $53,27 | -1,97% | $54,70 | $56,51 | $48,04 | 24,5M |
| 1 juil. 2021 | $54,34 | -12,14% | $62,28 | $64,49 | $53,75 | 17,1M |
| 1 juin 2021 | $61,85 | +0,65% | $60,40 | $65,21 | $54,27 | 30,0M |
| 1 mai 2021 | $61,45 | -8,46% | $67,46 | $67,73 | $59,13 | 15,5M |
| 1 avr. 2021 | $67,13 | -5,53% | $71,84 | $73,60 | $64,72 | 20,9M |
| 1 mars 2021 | $71,06 | +3,60% | $70,21 | $78,33 | $65,01 | 18,6M |
| 1 févr. 2021 | $68,59 | +16,49% | $59,42 | $74,99 | $58,46 | 17,2M |
| 1 janv. 2021 | $58,88 | +4,08% | $57,30 | $67,53 | $53,20 | 27,6M |
| 1 déc. 2020 | $56,57 | +12,89% | $50,79 | $59,70 | $49,75 | 24,7M |
| 1 nov. 2020 | $50,11 | +15,09% | $44,26 | $53,59 | $43,18 | 27,6M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 2025 | $126,59 | -4,31% | $133,48 | $192,22 | $122,07 | 277,2M |
| 2024 | $132,29 | +206,37% | $42,88 | $137,86 | $37,25 | 354,0M |
| 2023 | $43,18 | +35,32% | $32,56 | $44,97 | $28,23 | 264,8M |
| 2022 | $31,91 | -12,79% | $36,87 | $44,03 | $21,47 | 260,7M |
| 2021 | $36,59 | -35,32% | $57,30 | $78,33 | $33,52 | 259,2M |
| 2020 | $56,57 | +34,69% | $42,14 | $59,70 | $7,00 | 577,8M |
| 2019 | $42,00 | -4,50% | $43,29 | $51,72 | $36,44 | 250,4M |
| 2018 | $43,98 | +13,23% | $38,57 | $54,14 | $32,03 | 333,5M |
| 2017 | $38,84 | -21,58% | $49,60 | $49,85 | $29,50 | 359,4M |
| 2016 | $49,53 | +3,30% | $47,32 | $55,84 | $43,30 | 330,2M |
| 2015 | $47,95 | -18,30% | $59,17 | $63,40 | $43,20 | 288,7M |
| 2014 | $58,69 | +26,65% | $46,05 | $59,78 | $43,83 | 240,1M |
| 2013 | $46,34 | +49,53% | $31,53 | $47,86 | $30,85 | 314,0M |
| 2012 | $30,99 | +15,81% | $27,19 | $36,24 | $24,92 | 352,8M |
| 2011 | $26,76 | +28,16% | $21,25 | $27,35 | $19,50 | 458,6M |
| 2010 | $20,88 | +39,95% | $14,41 | $22,56 | $13,96 | 479,6M |
| 2009 | $14,92 | +41,56% | $10,53 | $20,09 | $7,95 | 726,2M |
| 2008 | $10,54 | -46,11% | $19,52 | $23,90 | $3,88 | 458,7M |
| 2007 | $19,56 | -35,15% | $29,66 | $35,74 | $18,92 | 380,3M |
| 2006 | $30,16 | +17,04% | $25,33 | $32,02 | $20,99 | 367,8M |
| 2005 | $25,77 | +10,22% | $23,31 | $28,27 | $22,13 | 311,4M |
| 2004 | $23,38 | +5,74% | $22,19 | $26,53 | $19,28 | 332,7M |
| 2003 | $22,11 | +2,84% | $21,43 | $24,81 | $17,55 | 365,9M |
| 2002 | $21,50 | +8,37% | $19,67 | $24,00 | $16,05 | 335,9M |
| 2001 | $19,84 | +5,64% | $17,78 | $20,87 | $14,20 | 290,3M |
| 2000 | $18,78 | +75,19% | $10,61 | $19,25 | $9,22 | 269,5M |
| 1999 | $10,72 | -16,45% | $12,83 | $13,61 | $8,83 | 189,6M |
| 1998 | $12,83 | +80,45% | $7,14 | $13,00 | $6,67 | 171,5M |
| 1997 | $7,11 | 0,00% | $7,11 | $7,94 | $4,72 | 220,0M |
| 1996 | $7,11 | +5,80% | $6,72 | $8,44 | $5,67 | 139,0M |
| 1995 | $6,72 | -16,63% | $8,06 | $9,28 | $5,28 | 287,8M |
| 1994 | $8,06 | -40,87% | $13,56 | $14,96 | $6,67 | 200,5M |
| 1993 | $13,63 | +67,86% | $8,30 | $13,70 | $8,10 | 102,3M |
| 1992 | $8,12 | +9,58% | $7,31 | $8,44 | $5,90 | 109,9M |
| 1991 | $7,41 | +143,75% | $3,02 | $7,51 | $2,69 | 124,0M |
| 1990 | $3,04 | +5,19% | $2,89 | $3,50 | $2,24 | 96,6M |
| 1989 | $2,89 | +70,00% | N/A | $2,97 | $1,81 | 130,9M |
| 1988 | $1,70 | +42,86% | N/A | $1,73 | $1,08 | 115,1M |
| 1987 | $1,19 | -13,77% | N/A | $2,13 | $1,05 | 232,1M |
| 1986 | $1,38 | +16,95% | N/A | $1,52 | $1,02 | 253,0M |
| 1985 | $1,18 | -4,84% | N/A | $1,70 | $1,18 | 157,7M |
| 1984 | $1,24 | 0,00% | N/A | $1,43 | $0,75 | 114,7M |
Comment Brinker a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Rendements des prix de l'action Brinker vs pairs par période
Rendements comparatifs (%)
| Indicateur de couleur | Action | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| Brinker | 51,01 % | 397,80 % | 167,58 % | 144,90 % | 564,86 % | 408,19 % | |
| McDonald's | -0,92 % | 29,07 % | 33,87 % | 192,90 % | 295,51 % | 834,14 % | |
| Starbucks | -10,52 % | -0,70 % | -3,99 % | 43,87 % | 563,24 % | 577,27 % | |
| Dutch Bros | 55,40 % | 67,11 % | 16,07 % | 16,07 % | 16,07 % | 16,07 % | |
| Cava | -49,82 % | 66,53 % | 66,53 % | 66,53 % | 66,53 % | 66,53 % | |
| Wingstop | -39,28 % | 96,37 % | 91,97 % | 777,98 % | 723,73 % | 723,73 % | |
| S&P 500 | Market | 16,77 % | 84,52 % | 93,14 % | 233,31 % | 476,39 % | 461,57 % | |
| S&P 500 Consumer Discretionary | Sector | 19,65 % | 71,43 % | 50,98 % | 208,44 % | 602,86 % | 659,94 % |
Calculez vos rendements d'investissement Brinker
Analyse de performance d'investissement à long terme
Brinker stock price in Oct 2015 was $51,69, A $1 000,00 lump sum investment in Brinker made 10 years ago would be worth approximately $2 573,42 today, representing a strong return of 157,34 %. This translates to an annualized return (CAGR) of 9,91 %. During this period, Brinker paid out $6,50 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (Oct 2015 - Oct 2025)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 573,42
Rendement total
157,34 %
Rendement annuel (TCAC)
9,91 %
Total des dividendes
$125,75
Actions détenues
Répartition de l'investissement
Composition de l'investissement
Comparaison de valeur
Personnalisez votre scénario d'investissement
Ajustez les paramètres ci-dessous pour voir comment différents montants d'investissement et périodes auraient performé.
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Brinker (EAT) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Brinker a délivré un rendement total de 51,0%.
- Plus haut 52 semaines a atteint 192,22 $ le February 4, 2025.
- Plus bas 52 semaines a touché 81,30 $ le October 7, 2024.
- Prix actuel se négocie à 126,52 $ en date du October 7, 2025.
- Quel est le rendement total de l'action Brinker (EAT) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Brinker (eat) aurait grandi à approximativement 26 758,00 $ en date du October 7, 2025, représentant un rendement total de 167,6%.
Cela représente un taux de croissance annuel composé (TCAC) de 21,8% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Brinker se compare-t-il au secteur Consumer Cyclical ?
Brinker (eat) a délivré un rendement annualisé de 9,4% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Brinker aurait grandi à 24 490,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Consumer Cyclical pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Brinker ?
Brinker (eat) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 397,8%.
- Quelle est la plus longue période de croissance annuelle consécutive que Brinker a historiquement atteinte ?
Brinker (eat) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+51,0%), 3 years (+397,8%), 5 years (+167,6%), 10 years (+144,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.