Mercados españoles cerrados

Denny's Corporation (DENN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,10+0,04 (+0,57%)
Al cierre: 04:00PM EDT
6,95 -0,15 (-2,11%)
Después del cierre: 04:31PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20247,077,177,037,107,101.370.700
27 jun 20246,927,086,867,067,06398.400
26 jun 20246,876,976,776,906,90662.800
25 jun 20247,087,186,926,926,92522.600
24 jun 20247,057,206,997,117,11614.700
21 jun 20247,127,287,037,067,061.147.400
20 jun 20246,567,206,527,127,121.002.400
18 jun 20246,656,696,416,436,43975.500
17 jun 20246,466,676,336,646,641.642.300
14 jun 20246,556,586,466,526,521.361.600
13 jun 20246,596,716,546,586,58815.000
12 jun 20246,776,936,626,626,62505.700
11 jun 20246,706,736,556,606,60597.900
10 jun 20246,906,906,676,756,75560.100
07 jun 20247,077,156,926,946,94430.600
06 jun 20247,207,287,127,167,16351.800
05 jun 20247,347,387,217,257,25473.300
04 jun 20247,447,467,277,317,31414.200
03 jun 20247,327,517,277,497,49512.100
31 may 20247,047,317,017,307,30783.500
30 may 20246,906,996,846,966,96629.400
29 may 20246,936,956,776,826,82480.600
28 may 20247,067,176,987,007,00517.700
24 may 20247,207,257,047,067,06571.800
23 may 20247,257,347,107,157,15693.300
22 may 20247,337,457,247,287,28591.100
21 may 20247,777,787,357,377,37453.200
20 may 20247,837,847,657,747,74683.500
17 may 20248,098,107,787,797,79602.000
16 may 20248,228,258,138,148,14528.300
15 may 20248,268,268,078,178,17297.400
14 may 20248,178,278,058,178,17583.700
13 may 20248,198,308,048,068,06496.900
10 may 20248,068,178,038,158,15602.300
09 may 20248,198,247,987,997,99646.900
08 may 20247,998,157,938,158,15456.500
07 may 20248,108,247,997,997,99649.900
06 may 20248,188,298,078,118,11413.200
03 may 20248,218,308,098,098,09750.300
02 may 20248,078,197,958,068,06864.500
01 may 20247,888,137,838,048,041.009.700
30 abr 20248,198,238,018,028,02478.000
29 abr 20248,118,268,118,218,21639.800
26 abr 20248,248,408,068,078,07759.100
25 abr 20248,308,348,228,258,25288.900
24 abr 20248,298,418,238,388,38331.400
23 abr 20248,238,418,238,358,35339.200
22 abr 20248,238,328,128,208,20332.700
19 abr 20248,008,198,008,178,17310.000
18 abr 20248,138,138,038,068,06414.900
17 abr 20248,298,358,128,138,13421.100
16 abr 20248,318,328,188,258,25379.900
15 abr 20248,398,508,188,308,30860.500
12 abr 20248,488,558,378,418,41543.000
11 abr 20248,478,518,328,508,50444.900
10 abr 20248,468,548,338,488,48411.300
09 abr 20248,778,838,588,668,66348.200
08 abr 20248,448,818,448,788,78810.800
05 abr 20248,448,508,358,448,44457.400
04 abr 20248,758,858,468,498,49479.700
03 abr 20248,788,818,658,728,72455.200
02 abr 20248,818,828,598,778,77503.500
01 abr 20248,969,018,868,928,92398.600
28 mar 20249,049,258,918,968,96388.900
27 mar 20248,709,068,699,069,06428.300
26 mar 20248,648,788,598,648,64443.200
25 mar 20248,668,728,468,558,55518.900
22 mar 20249,019,048,618,648,64510.800
21 mar 20249,099,118,918,958,95472.300
20 mar 20249,009,158,959,119,11340.300
19 mar 20248,819,028,819,009,00331.400
18 mar 20248,928,948,788,808,80312.200
15 mar 20248,869,028,768,928,92558.500
14 mar 20248,929,008,818,938,93379.600
13 mar 20249,189,278,908,928,92335.100
12 mar 20249,129,309,069,189,18308.000
11 mar 20249,309,369,119,169,16302.700
08 mar 20249,429,539,309,329,32369.800
07 mar 20249,359,399,299,339,33267.300
06 mar 20249,179,329,109,289,28397.300
05 mar 20249,159,269,119,159,15390.200
04 mar 20249,229,409,169,169,16385.100
01 mar 20249,229,349,109,199,19414.300
29 feb 20249,329,359,119,239,23425.800
28 feb 20249,209,379,199,229,22383.600
27 feb 20249,329,409,229,269,26465.500
26 feb 20249,219,299,149,259,25672.900
23 feb 20249,089,329,049,189,18452.600
22 feb 20249,119,239,059,129,12449.300
21 feb 20249,159,329,019,119,11438.700
20 feb 20249,259,409,129,149,14653.000
16 feb 20249,379,529,289,329,32589.300
15 feb 20249,329,569,309,479,47588.900
14 feb 20249,049,538,879,309,301.255.900
13 feb 202410,0510,139,869,919,91636.300
12 feb 202410,3710,5310,3110,3410,34471.100
09 feb 202410,2810,3810,1910,3710,37430.000
08 feb 202410,0810,3010,0410,3010,30355.700
07 feb 202410,1810,3310,0210,0410,04397.100
06 feb 202410,2410,3910,0510,1710,17411.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...