Italia markets close in 8 hours 27 minutes

Dine Brands Global, Inc. (DIN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
45,29+0,14 (+0,31%)
Alla chiusura: 04:00PM EDT
45,29 -0,02 (-0,06%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202444,9645,5544,8945,2945,29331.500
23 apr 202444,3545,2344,2645,1545,15249.800
22 apr 202443,4444,3443,2344,2244,22274.000
19 apr 202442,5943,5042,5943,3543,35300.700
18 apr 202442,6343,3642,2942,8342,83284.100
17 apr 202443,7843,9742,4142,4342,43285.100
16 apr 202443,0943,7142,4543,3943,39324.900
15 apr 202443,0043,6442,6243,3343,33315.100
12 apr 202443,4443,6042,6142,8242,82226.300
11 apr 202443,7143,8743,0943,5143,51256.800
10 apr 202443,5043,6442,7043,5143,51305.000
09 apr 202444,1644,6943,9244,3444,34294.400
08 apr 202443,4244,4943,4244,3744,37332.500
05 apr 202444,0044,2743,0843,2243,22501.400
04 apr 202445,3246,0844,0244,0944,09334.900
03 apr 202445,0045,5845,0045,0245,02280.700
02 apr 202446,0246,2844,8845,1545,15285.300
01 apr 202446,8247,1945,7946,3446,34366.000
28 mar 202446,3447,2546,2746,4846,48201.700
27 mar 202445,3246,3945,3246,1846,18246.200
26 mar 202445,0745,3644,5544,9444,94230.200
25 mar 202444,4545,2844,4544,7044,70257.900
22 mar 202445,0445,5243,9444,0244,02408.600
21 mar 202446,7246,8544,6944,9344,93747.100
20 mar 202446,2647,5246,2646,9246,92298.200
19 mar 202446,4146,6145,5746,3846,38293.600
19 mar 20240.51 Dividendo
18 mar 202447,3247,5546,4746,9246,41341.400
15 mar 202447,1448,3946,5847,5046,98512.600
14 mar 202448,2048,2047,1847,4546,93192.800
13 mar 202448,0249,2847,8648,3247,79230.900
12 mar 202448,6448,8648,0048,2447,72275.400
11 mar 202450,1350,5948,4948,5047,97288.200
08 mar 202450,7551,3550,2450,3649,81216.500
07 mar 202451,0251,0749,7950,3749,82172.900
06 mar 202449,9851,1049,7650,8050,25181.900
05 mar 202447,7150,4147,5749,7049,16283.600
04 mar 202449,7550,5747,8947,9647,44300.400
01 mar 202448,4949,6547,1849,0648,53293.600
29 feb 202447,4948,9146,3648,5147,98524.200
28 feb 202449,9649,9644,8346,5045,99561.600
27 feb 202445,2546,6145,2546,1745,67274.200
26 feb 202445,8546,5345,4245,7645,26226.400
23 feb 202445,2346,1945,1745,7045,20228.300
22 feb 202444,8045,4644,3745,4344,94175.100
21 feb 202444,8445,0344,1744,3543,87132.700
20 feb 202444,5145,2144,5044,8844,39172.600
16 feb 202444,1445,5943,6044,8044,31189.100
15 feb 202444,1045,2043,8744,6144,13234.000
14 feb 202444,7144,7442,8643,7543,27212.700
13 feb 202445,0145,3743,8044,0843,60270.200
12 feb 202445,8047,0945,8046,5246,01142.500
09 feb 202446,5946,8545,4845,7345,23198.600
08 feb 202445,5746,6745,1246,6546,14142.100
07 feb 202446,2746,2745,1145,3144,82153.700
06 feb 202445,2246,6745,0446,0645,56117.800
05 feb 202446,2246,2245,1945,3144,82163.500
02 feb 202447,0747,3246,0146,9746,46207.700
01 feb 202446,9547,8346,7147,7447,22138.000
31 gen 202447,3648,5546,4946,6546,14252.100
30 gen 202447,3047,7446,9647,3746,86128.100
29 gen 202445,9347,6945,8347,5947,07144.200
26 gen 202446,2246,7145,8846,0945,59122.700
25 gen 202445,8346,1845,2746,0145,51113.800
24 gen 202446,4546,4545,0345,3344,84159.200
23 gen 202446,7746,8445,6046,0345,53181.600
22 gen 202445,1546,9545,1446,1245,62293.600
19 gen 202444,7745,2444,2644,9444,45207.300
18 gen 202444,1144,6243,7444,5744,09181.500
17 gen 202443,4644,4343,2243,8743,39168.200
16 gen 202444,2144,4943,4044,1343,65299.800
12 gen 202447,0247,0244,3044,3943,91283.900
11 gen 202447,7148,0546,6946,7746,26240.800
10 gen 202446,4747,7946,4747,7747,25184.500
09 gen 202446,5146,9646,3346,6646,15149.600
08 gen 202445,8947,5045,6447,2946,78173.600
05 gen 202445,9446,6745,7745,8645,36211.100
04 gen 202446,2646,9145,7546,2745,77286.500
03 gen 202448,8248,9946,2846,3145,81329.600
02 gen 202449,4450,5548,8949,0748,54215.300
29 dic 202350,5150,8449,4049,6549,11304.800
28 dic 202350,6351,1350,1450,4249,87166.300
27 dic 202351,0451,1850,2550,8550,30255.500
26 dic 202349,4451,0449,2651,0350,48250.300
22 dic 202348,9649,6448,4849,2048,67130.100
21 dic 202348,7149,5848,5748,9848,45134.000
20 dic 202349,1749,7047,8547,9447,42213.000
19 dic 202348,8649,5448,8649,2348,69145.200
19 dic 20230.51 Dividendo
18 dic 202349,5750,6349,0049,0748,03265.900
15 dic 202350,5050,9949,0049,3448,30600.700
14 dic 202350,9552,0550,8051,4450,35266.400
13 dic 202348,2150,5947,4550,4449,37249.000
12 dic 202348,5748,9648,1148,1947,17149.500
11 dic 202349,2949,3548,4048,5447,51133.100
08 dic 202349,1349,7248,4449,2348,19172.700
07 dic 202348,0049,6547,9249,2948,25291.500
06 dic 202346,2348,5846,2348,0847,06409.500
05 dic 202346,1046,3545,4245,6144,65222.400
04 dic 202346,0847,5645,9946,2045,22197.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...