Premium
PENN Entertainment Inc (PENN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.15934065934 | 21.84 | 22.09 | 20.895 | 2908593 | 21.45794759 | CS |
| 4 | 1.97 | 10.2711157456 | 19.18 | 22.36 | 19.175 | 4277610 | 21.41247768 | CS |
| 12 | 5.75 | 37.3376623377 | 15.4 | 22.36 | 14.64 | 4064810 | 18.66662451 | CS |
| 26 | 6.24 | 41.8511066398 | 14.91 | 22.36 | 11.65 | 4244289 | 16.09568877 | CS |
| 52 | 2.88 | 15.763546798 | 18.27 | 22.36 | 11.65 | 3888211 | 16.51991849 | CS |
| 156 | -2.57 | -10.8347386172 | 23.72 | 29.22 | 11.65 | 4517545 | 18.96159029 | CS |
| 260 | -53.11 | -71.5189873418 | 74.26 | 86.4 | 11.65 | 4221974 | 28.27945858 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 21.15 | -0.87 | -3.93 | 21.87 | 22.01 | 20.895 | 3495269 |
| 1783031700 | 22.015 | 0.53 | 2.44 | 21.49 | 22.09 | 21.45 | 2352402 |
| 1782945300 | 21.49 | 0.13 | 0.61 | 21.53 | 21.84 | 21.44 | 2559553 |
| 1782858900 | 21.36 | -0.7 | -3.17 | 21.84 | 21.89 | 21.105 | 3227148 |
| 1782772500 | 22.06 | 0.18 | 0.82 | 21.88 | 22.345 | 21.715 | 3209498 |
| 1782513300 | 21.88 | 0.79 | 3.77 | 21.57 | 22.12 | 21.265 | 19777114 |
| 1782426900 | 21.085 | 0.71 | 3.46 | 20.79 | 21.8 | 20.735 | 3941583 |
| 1782340500 | 20.38 | -0.12 | -0.59 | 20.5 | 20.86 | 19.94 | 3662800 |
| 1782254100 | 20.5 | -0.33 | -1.58 | 20.7 | 21.06 | 20.435 | 2823123 |
| 1782167700 | 20.83 | -0.47 | -2.21 | 21.16 | 21.87 | 20.725 | 2674689 |
| 1781822100 | 21.3 | 0.07 | 0.33 | 21.43 | 21.56 | 20.915 | 4689826 |
| 1781735700 | 21.23 | -0.64 | -2.90 | 22.07 | 22.09 | 21.095 | 3066061 |
| 1781649300 | 21.865 | 0.02 | 0.11 | 21.83 | 22.36 | 21.64 | 2464661 |
| 1781562900 | 21.84 | 0.16 | 0.74 | 21.84 | 22.17 | 21.62 | 3027463 |
| 1781303700 | 21.68 | 0.47 | 2.22 | 21.12 | 21.94 | 21.12 | 2666554 |
| 1781217300 | 21.21 | -0.24 | -1.12 | 21.35 | 21.92 | 20.85 | 3343891 |
| 1781130900 | 21.45 | 1.13 | 5.56 | 20.44 | 21.595 | 20.3 | 6137751 |
| 1781044500 | 20.32 | 1.15 | 6.00 | 19.18 | 20.355 | 19.175 | 3877599 |
| 1780958100 | 19.17 | -0.06 | -0.31 | 19.13 | 19.3 | 18.785 | 2527559 |
| 1780698900 | 19.23 | -0.4 | -2.04 | 19.83 | 20 | 19.195 | 2982306 |
| 1780612500 | 19.63 | -0.02 | -0.10 | 19.68 | 19.795 | 19.46 | 2060920 |
| 1780526100 | 19.65 | -0.46 | -2.29 | 20.01 | 20.1 | 19.615 | 3235896 |
| 1780439700 | 20.11 | -0.13 | -0.64 | 20.14 | 20.415 | 19.8 | 4236906 |
| 1780353300 | 20.24 | 1.41 | 7.49 | 19.02 | 20.58 | 19.02 | 5617437 |
| 1780094100 | 18.83 | -0.61 | -3.14 | 19.48 | 19.545 | 18.79 | 4056938 |
| 1780007700 | 19.44 | 0.35 | 1.83 | 18.85 | 19.76 | 18.71 | 5788043 |
| 1779921300 | 19.09 | 2.03 | 11.90 | 17.18 | 19.11 | 17.18 | 6649629 |
| 1779834900 | 17.06 | 0.18 | 1.07 | 16.93 | 17.145 | 16.649999 | 3651119 |
| 1779489300 | 16.88 | 0.18 | 1.08 | 16.73 | 17.095 | 16.629999 | 3204138 |
| 1779402900 | 16.7 | 0.53 | 3.28 | 15.99 | 16.915 | 15.885 | 2999270 |
| 1779316500 | 16.17 | 0.05 | 0.31 | 16.2 | 16.265 | 15.89 | 2278178 |
| 1779230100 | 16.12 | -0.36 | -2.18 | 16.51 | 16.649999 | 16.045 | 2331479 |
| 1779143700 | 16.48 | 0.28 | 1.73 | 16.469999 | 16.88 | 16.335 | 2848772 |
| 1778884500 | 16.2 | 0.35 | 2.24 | 15.61 | 16.325 | 15.61 | 2999481 |
| 1778798100 | 15.845 | 0.02 | 0.09 | 15.98 | 16.329999 | 15.71 | 2460199 |
| 1778711700 | 15.83 | 0.12 | 0.76 | 15.64 | 16.149899 | 15.5 | 2851812 |
| 1778625300 | 15.71 | -0.23 | -1.44 | 15.94 | 16.37 | 15.655 | 2795702 |
| 1778538900 | 15.94 | -0.8 | -4.78 | 16.59 | 16.59 | 15.87 | 2782917 |
| 1778279700 | 16.739999 | -0.03 | -0.18 | 16.88 | 17 | 16.521899 | 2200287 |
| 1778193300 | 16.77 | 0.02 | 0.12 | 16.71 | 17.01 | 16.555 | 2637672 |
| 1778106900 | 16.75 | -0.35 | -2.05 | 17.29 | 17.3649 | 16.69 | 3331150 |
| 1778020500 | 17.1 | 0.31 | 1.85 | 16.78 | 17.115 | 16.475 | 2687364 |
| 1777934100 | 16.79 | -0.48 | -2.78 | 17.14 | 17.32 | 16.66 | 3141378 |
| 1777674900 | 17.27 | -0.19 | -1.09 | 17.57 | 18 | 17.14 | 4547348 |
| 1777588500 | 17.46 | -0.36 | -2.02 | 17.85 | 18.03 | 17.415 | 6102174 |
| 1777502100 | 17.82 | -0.18 | -1.00 | 18 | 18.18 | 17.595 | 3937474 |
| 1777415700 | 18 | 0.17 | 0.95 | 17.75 | 18.245 | 17.625 | 3948323 |
| 1777329300 | 17.83 | 0.59 | 3.42 | 17.23 | 18.07 | 17.21 | 5335847 |
| 1777070100 | 17.24 | -0.02 | -0.12 | 17.23 | 17.41 | 16.34 | 7882290 |
| 1776983700 | 17.26 | 2.49 | 16.86 | 15.5 | 17.28 | 15.16 | 11317520 |
| 1776897300 | 14.77 | -0.7 | -4.52 | 15.66 | 15.84 | 14.64 | 7467842 |
| 1776810900 | 15.47 | -0.37 | -2.34 | 15.87 | 15.92 | 15.03 | 4958757 |
| 1776724500 | 15.84 | -0.01 | -0.06 | 15.61 | 15.96 | 15.32 | 3740260 |
| 1776465300 | 15.85 | -0.29 | -1.80 | 16.19 | 16.425 | 15.73 | 3539792 |
| 1776378900 | 16.14 | 0.13 | 0.81 | 16.26 | 16.489999 | 15.95 | 3345682 |
| 1776292500 | 16.01 | 0.4 | 2.56 | 15.77 | 16.29 | 15.72 | 2912734 |
| 1776206100 | 15.61 | 0.32 | 2.09 | 15.4 | 15.81 | 15.395 | 3299021 |
| 1776119700 | 15.29 | 0.04 | 0.26 | 15.14 | 15.46 | 14.96 | 2896310 |
| 1775860500 | 15.25 | -0.41 | -2.62 | 15.73 | 15.73 | 15.145 | 2311170 |
| 1775774100 | 15.66 | 0.33 | 2.15 | 15.22 | 15.71 | 15.06 | 2537091 |
| 1775687700 | 15.33 | 0.28 | 1.86 | 15.57 | 15.65 | 15.2 | 4386683 |
| 1775601300 | 15.05 | 0.39 | 2.66 | 14.62 | 15.305 | 14.57 | 3325371 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
