Mercados españoles cerrados

Dine Brands Global, Inc. (DIN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,75+0,53 (+1,20%)
A partir del 12:27PM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202444,3545,2344,2644,7544,7573.568
22 abr 202443,4444,3443,2344,2244,22274.000
19 abr 202442,5943,5042,5943,3543,35300.700
18 abr 202442,6343,3642,2942,8342,83284.100
17 abr 202443,7843,9742,4142,4342,43285.100
16 abr 202443,0943,7142,4543,3943,39324.900
15 abr 202443,0043,6442,6243,3343,33315.100
12 abr 202443,4443,6042,6142,8242,82226.300
11 abr 202443,7143,8743,0943,5143,51256.800
10 abr 202443,5043,6442,7043,5143,51305.000
09 abr 202444,1644,6943,9244,3444,34294.400
08 abr 202443,4244,4943,4244,3744,37332.500
05 abr 202444,0044,2743,0843,2243,22501.400
04 abr 202445,3246,0844,0244,0944,09334.900
03 abr 202445,0045,5845,0045,0245,02280.700
02 abr 202446,0246,2844,8845,1545,15285.300
01 abr 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 ene 202447,3648,5546,4946,6546,14252.100
30 ene 202447,3047,7446,9647,3746,86128.100
29 ene 202445,9347,6945,8347,5947,07144.200
26 ene 202446,2246,7145,8846,0945,59122.700
25 ene 202445,8346,1845,2746,0145,51113.800
24 ene 202446,4546,4545,0345,3344,84159.200
23 ene 202446,7746,8445,6046,0345,53181.600
22 ene 202445,1546,9545,1446,1245,62293.600
19 ene 202444,7745,2444,2644,9444,45207.300
18 ene 202444,1144,6243,7444,5744,09181.500
17 ene 202443,4644,4343,2243,8743,39168.200
16 ene 202444,2144,4943,4044,1343,65299.800
12 ene 202447,0247,0244,3044,3943,91283.900
11 ene 202447,7148,0546,6946,7746,26240.800
10 ene 202446,4747,7946,4747,7747,25184.500
09 ene 202446,5146,9646,3346,6646,15149.600
08 ene 202445,8947,5045,6447,2946,78173.600
05 ene 202445,9446,6745,7745,8645,36211.100
04 ene 202446,2646,9145,7546,2745,77286.500
03 ene 202448,8248,9946,2846,3145,81329.600
02 ene 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
01 dic 202343,5546,3043,5046,2045,22284.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...