Premium
Dennys Corporation (DENN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.675 | -24.4883040936 | 6.84 | 7.035 | 4.825 | 4027851 | 5.34554411 | CS |
| 4 | -0.795 | -13.3389261745 | 5.96 | 7.66 | 4.825 | 1554934 | 5.84030344 | CS |
| 12 | -1.435 | -21.7424242424 | 6.6 | 7.66 | 4.825 | 1022569 | 5.94818016 | CS |
| 26 | -1.015 | -16.4239482201 | 6.18 | 7.66 | 4.825 | 794433 | 6.13982734 | CS |
| 52 | -4.115 | -44.3426724138 | 9.28 | 9.525 | 4.825 | 687155 | 6.72969939 | CS |
| 156 | -10.225 | -66.4392462638 | 15.39 | 16.38 | 4.825 | 628663 | 9.20316705 | CS |
| 260 | -15.005 | -74.3926623699 | 20.17 | 20.905 | 4.5 | 759205 | 10.86566553 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 4.86 | -0.51 | -9.50 | 5.36 | 5.365 | 4.825 | 3879309 |
| 1739489700 | 5.37 | 0.25 | 4.88 | 5.165 | 5.4 | 4.905 | 4135511 |
| 1739403300 | 5.12 | -1.6 | -23.81 | 6.66 | 6.66 | 5.105 | 5841223 |
| 1739316900 | 6.72 | -0.24 | -3.45 | 6.84 | 7.035 | 6.7 | 2255359 |
| 1739230500 | 6.96 | -0.08 | -1.14 | 7.14 | 7.2 | 6.89 | 904244 |
| 1738971300 | 7.04 | 0.42 | 6.34 | 7.3 | 7.66 | 7.02 | 1649076 |
| 1738884900 | 6.62 | 0.37 | 5.92 | 6.29 | 6.625 | 6.29 | 799269 |
| 1738798500 | 6.25 | -0.01 | -0.16 | 6.3 | 6.3099999 | 6.16 | 568263 |
| 1738712100 | 6.26 | -0.08 | -1.26 | 6.3 | 6.3 | 6.14 | 667345 |
| 1738625700 | 6.34 | 0.01 | 0.16 | 6.28 | 6.58 | 6.1 | 829173 |
| 1738366500 | 6.33 | -0.09 | -1.40 | 6.4 | 6.48 | 6.285 | 329893 |
| 1738280100 | 6.42 | 0.04 | 0.63 | 6.46 | 6.58 | 6.375 | 412716 |
| 1738193700 | 6.38 | 0.04 | 0.63 | 6.37 | 6.58 | 6.32 | 674021 |
| 1738107300 | 6.34 | -0.36 | -5.37 | 6.68 | 6.68 | 6.33 | 1355171 |
| 1738020900 | 6.7 | 0.3 | 4.69 | 6.37 | 6.735 | 6.37 | 853581 |
| 1737761700 | 6.4 | 0.17 | 2.73 | 6.37 | 6.53 | 6.245 | 738894 |
| 1737675300 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737588900 | 6.23 | -0.02 | -0.32 | 6.26 | 6.29 | 6.13 | 888188 |
| 1737502500 | 6.25 | 0.32 | 5.40 | 5.96 | 6.42 | 5.96 | 1207570 |
| 1737156900 | 5.93 | 0.15 | 2.60 | 5.85 | 6.13 | 5.82 | 1216784 |
| 1737070500 | 5.78 | -0.12 | -2.03 | 5.9 | 5.9 | 5.63 | 809733 |
| 1736984100 | 5.9 | 0.29 | 5.17 | 5.75 | 6.03 | 5.75 | 1165730 |
| 1736897700 | 5.61 | -0.01 | -0.18 | 5.67 | 5.8 | 5.58 | 1235816 |
| 1736811300 | 5.62 | 0.01 | 0.18 | 5.66 | 5.72 | 5.45 | 823131 |
| 1736552100 | 5.61 | -0.2 | -3.44 | 5.7 | 5.74 | 5.51 | 1082632 |
| 1736379300 | 5.8099999 | -0.34 | -5.53 | 6.0599999 | 6.08 | 5.73 | 651270 |
| 1736292900 | 6.15 | -0.25 | -3.91 | 6.53 | 6.555 | 6.09 | 572302 |
| 1736206500 | 6.4 | -0.01 | -0.16 | 6.42 | 6.5912 | 6.39 | 800258 |
| 1735947300 | 6.41 | 0.14 | 2.23 | 6.32 | 6.44 | 6.17 | 659205 |
| 1735860900 | 6.2699999 | 0.22 | 3.64 | 6.17 | 6.43 | 6.14 | 743577 |
| 1735688100 | 6.05 | -0.08 | -1.31 | 6.17 | 6.21 | 6.01 | 721175 |
| 1735601700 | 6.13 | 0.04 | 0.66 | 5.97 | 6.23 | 5.75 | 768447 |
| 1735342500 | 6.09 | 0.09 | 1.50 | 5.93 | 6.09 | 5.875 | 654354 |
| 1735256100 | 6 | 0.13 | 2.21 | 5.82 | 6.0265 | 5.75 | 611467 |
| 1735077840 | 5.87 | 0.1 | 1.73 | 5.82 | 5.8949999 | 5.75 | 512091 |
| 1734996900 | 5.7699999 | -0.1 | -1.70 | 5.93 | 5.93 | 5.6449999 | 676623 |
| 1734737700 | 5.87 | 0.05 | 0.86 | 5.72 | 6.03 | 5.72 | 1449245 |
| 1734651300 | 5.82 | 0.09 | 1.57 | 5.79 | 5.885 | 5.76 | 685133 |
| 1734564900 | 5.73 | -0.53 | -8.47 | 6.29 | 6.295 | 5.695 | 575029 |
| 1734478500 | 6.26 | -0.13 | -2.03 | 6.36 | 6.43 | 6.195 | 558922 |
| 1734392100 | 6.39 | 0.12 | 1.91 | 6.3 | 6.485 | 6.22 | 505679 |
| 1734132900 | 6.2699999 | 0.02 | 0.32 | 6.22 | 6.3592 | 6.16 | 633440 |
| 1734046500 | 6.25 | 0.03 | 0.48 | 6.22 | 6.2875 | 6.16 | 392725 |
| 1733960100 | 6.22 | -0.15 | -2.35 | 6.43 | 6.43 | 6.11 | 820306 |
| 1733873700 | 6.37 | 0.3 | 4.94 | 6.0599999 | 6.44 | 5.885 | 910622 |
| 1733787300 | 6.07 | -0.2 | -3.19 | 6.2699999 | 6.345 | 5.995 | 735059 |
| 1733528100 | 6.2699999 | -0.01 | -0.16 | 6.32 | 6.41 | 6.165 | 666973 |
| 1733441700 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.345 | 6.1929999 | 638621 |
| 1733355300 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.41 | 6.24 | 586019 |
| 1733268900 | 6.33 | -0.19 | -2.91 | 6.5199999 | 6.545 | 6.2678 | 705327 |
| 1733182500 | 6.5199999 | -0.04 | -0.61 | 6.53 | 6.59 | 6.44 | 502467 |
| 1732917840 | 6.5599999 | 0.2 | 3.14 | 6.4 | 6.61 | 6.35 | 318510 |
| 1732750500 | 6.36 | 0.03 | 0.47 | 6.39 | 6.5668 | 6.3099999 | 964771 |
| 1732664100 | 6.33 | -0.32 | -4.81 | 6.6 | 6.605 | 6.23 | 853921 |
| 1732577700 | 6.65 | 0.4 | 6.40 | 6.29 | 6.815 | 6.29 | 2320944 |
| 1732318500 | 6.25 | -0.14 | -2.19 | 6.4 | 6.48 | 6.2422 | 468855 |
| 1732232100 | 6.39 | 0.12 | 1.91 | 6.28 | 6.465 | 6.22 | 684024 |
| 1732145700 | 6.2699999 | 0.01 | 0.16 | 6.2 | 6.28 | 6.11 | 794387 |
| 1732059300 | 6.26 | -0.24 | -3.69 | 6.38 | 6.5199999 | 6.25 | 644102 |
| 1731972900 | 6.5 | -0.04 | -0.61 | 6.59 | 6.6849999 | 6.405 | 719598 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
