Italia markets open in 5 hours 19 minutes

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,30-1,10 (-2,06%)
Alla chiusura: 04:00PM EDT
52,18 -0,12 (-0,23%)
Dopo ore: 07:00PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202453,5653,8551,2952,3052,301.169.600
30 apr 202453,7353,8852,7853,4053,401.308.500
29 apr 202452,3253,7852,2753,5053,501.082.100
26 apr 202451,7952,7751,1952,1752,17957.100
25 apr 202452,4352,7151,4951,8551,851.014.900
24 apr 202455,7356,1853,0953,3353,331.856.600
23 apr 202454,9556,1754,2756,1356,131.008.900
22 apr 202454,7955,2353,6054,5854,581.018.500
19 apr 202453,5354,1653,0653,7053,70949.900
18 apr 202453,8854,7753,2253,6353,631.183.700
17 apr 202455,2655,2653,2353,8253,821.068.600
16 apr 202453,7654,4052,6454,3154,311.384.200
15 apr 202456,5457,4154,0954,4354,432.616.600
12 apr 202459,6559,7855,6456,0956,093.147.000
11 apr 202461,1061,5660,1560,7360,731.109.800
10 apr 202461,8662,2160,5961,1161,111.688.400
09 apr 202463,9264,3162,1663,0063,001.583.200
08 apr 202465,1365,3863,1664,0264,021.122.500
05 apr 202464,9065,6664,2064,6264,62904.700
04 apr 202468,4668,6364,1665,1065,102.376.700
03 apr 202466,4169,8266,1868,2968,295.834.100
02 apr 202463,6963,9061,2861,9161,913.379.100
01 apr 202462,6865,0062,6864,4364,431.230.100
28 mar 202461,9262,9161,4862,6062,601.617.900
27 mar 202460,1862,1359,5361,4661,461.130.800
26 mar 202459,2059,9158,7859,4159,411.225.000
25 mar 202458,6460,4458,0259,0759,071.498.100
22 mar 202462,5762,5760,7460,9460,94704.200
21 mar 202463,5563,5561,2262,6562,651.199.600
20 mar 202462,5763,9962,0263,5563,55491.400
19 mar 202461,9362,8260,4062,7962,79646.200
18 mar 202462,7163,0561,9562,0462,04544.200
15 mar 202462,0363,0261,7762,6762,671.580.300
14 mar 202462,0062,5661,1062,4262,42647.900
13 mar 202462,3963,1362,0662,5462,54523.700
12 mar 202460,8263,0560,5662,5562,55567.200
11 mar 202462,5862,9260,5961,1561,15738.100
08 mar 202463,4864,4961,9963,0463,04449.300
07 mar 202463,5463,7962,5863,2463,24952.500
06 mar 202464,0464,9062,5862,6062,60616.800
05 mar 202460,4762,9960,3362,9162,91703.800
04 mar 202462,4063,1960,9561,3061,30780.700
01 mar 202461,5262,8760,2562,4862,48716.600
29 feb 202463,4963,4961,3461,7461,74912.100
28 feb 202462,5563,6462,1362,7162,71759.000
27 feb 202463,5363,9762,7463,4063,40597.700
26 feb 202463,2263,9262,9263,1463,14541.400
23 feb 202461,8864,1561,6963,7463,74986.600
22 feb 202460,6763,2560,6762,2462,24668.600
21 feb 202460,6960,9059,3760,3060,30651.000
20 feb 202460,0061,4159,9360,7360,73588.200
16 feb 202458,7661,6558,4660,8060,801.042.000
15 feb 202458,5959,6858,1959,4159,411.253.800
14 feb 202459,8459,8457,1158,3158,31530.300
13 feb 202457,9059,6457,2958,5358,53843.000
12 feb 202459,3561,2858,8061,2161,21789.700
09 feb 202458,2859,8658,1059,4759,471.388.500
08 feb 202454,7658,0754,5658,0558,051.042.800
07 feb 202454,9255,1553,7854,2754,27526.900
06 feb 202453,2754,3853,2054,3554,35627.700
05 feb 202454,2854,7253,0953,5853,58866.000
02 feb 202453,3255,3553,2255,1955,19841.100
01 feb 202453,7554,4052,2654,3054,301.533.000
31 gen 202453,6255,1853,0353,5353,531.263.300
30 gen 202452,6253,6751,9853,6353,63860.200
29 gen 202451,2053,2150,8752,8252,82484.100
26 gen 202452,2852,6051,1651,3551,35526.600
25 gen 202451,8753,0851,0852,0352,031.004.400
24 gen 202452,0352,0450,2650,6650,66886.500
23 gen 202451,5452,1051,1251,2551,25900.100
22 gen 202448,9351,1248,8850,7050,701.092.000
19 gen 202448,5349,1047,9448,5748,57835.500
18 gen 202449,3749,4547,9048,6448,641.073.300
17 gen 202448,3949,1648,3948,9648,961.100.200
16 gen 202448,6449,6547,9749,2449,241.286.000
12 gen 202450,4350,5348,4949,2449,241.164.500
11 gen 202450,5550,9349,3849,8449,84955.400
10 gen 202449,8151,0049,3050,8250,821.032.100
09 gen 202450,8951,4249,4249,7649,761.083.800
08 gen 202450,2352,0150,2351,6951,691.290.500
05 gen 202450,7751,6049,2750,6750,673.301.100
04 gen 202450,8851,4650,4851,0651,061.023.700
03 gen 202453,4653,4651,0251,2951,291.154.600
02 gen 202453,5554,8552,7854,2254,221.676.300
29 dic 202354,0554,5153,3653,8553,85971.600
28 dic 202355,9855,9854,1454,3754,37579.800
27 dic 202355,0555,6554,6355,1855,18937.300
26 dic 202353,4055,2852,8854,8454,84872.700
22 dic 202352,7553,5652,4153,2053,20903.700
21 dic 202350,5452,8150,0052,5552,551.306.800
20 dic 202351,3452,8251,0151,2151,21990.700
19 dic 202350,1251,9149,9751,8151,811.048.900
18 dic 202350,0050,1148,8949,3949,39833.500
15 dic 202351,4051,4049,2949,7949,791.805.100
14 dic 202349,3351,5549,2251,1551,152.411.700
13 dic 202346,4748,7546,0548,3048,301.099.100
12 dic 202347,6047,6845,7946,3646,361.153.100
11 dic 202347,1447,7046,6747,6847,68918.500
08 dic 202345,7247,4545,0047,2947,291.309.400
07 dic 202344,4145,8643,7845,7045,701.515.400
*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...