Premium
PENN Entertainment Inc (PENN)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6499 | 3.60254988914 | 18.04 | 18.86 | 17.9 | 2583289 | 18.45307897 | CS |
| 4 | -2.5201 | -11.8816595945 | 21.21 | 22.4 | 17.9 | 3247774 | 19.7501225 | CS |
| 12 | -0.2201 | -1.16393442623 | 18.91 | 22.4 | 17.9 | 2856498 | 19.71380868 | CS |
| 26 | 0.3199 | 1.74142623843 | 18.37 | 22.4 | 16.28 | 3299866 | 19.33182295 | CS |
| 52 | -6.7401 | -26.5045222179 | 25.43 | 27.205 | 13.5 | 4808470 | 18.95284414 | CS |
| 156 | -32.6301 | -63.581644583 | 51.32 | 53.36 | 13.5 | 4158711 | 26.31669464 | CS |
| 260 | -7.3101 | -28.1157692308 | 26 | 141.9575 | 3.75 | 5262002 | 40.53284685 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 18.69 | -0.01 | -0.05 | 18.61 | 18.87 | 18.41 | 2057742 |
| 1735256100 | 18.7 | 0.57 | 3.14 | 17.98 | 18.85 | 17.91 | 2199316 |
| 1735077840 | 18.13 | 0 | 0.00 | 18.06 | 18.29 | 17.9 | 1481048 |
| 1734996900 | 18.13 | -0.49 | -2.63 | 18.58 | 18.8 | 18.015 | 2398067 |
| 1734737700 | 18.62 | 0.45 | 2.48 | 18.04 | 18.86 | 17.9 | 4254725 |
| 1734651300 | 18.17 | -0.28 | -1.52 | 18.74 | 19.17 | 18.15 | 3510600 |
| 1734564900 | 18.45 | -0.71 | -3.71 | 19.32 | 19.87 | 18.43 | 4083586 |
| 1734478500 | 19.16 | -0.67 | -3.38 | 19.5 | 19.97 | 19.11 | 3392323 |
| 1734392100 | 19.83 | -0.96 | -4.62 | 20.58 | 20.96 | 19.73 | 4231277 |
| 1734132900 | 20.79 | 0.78 | 3.90 | 21.72 | 21.93 | 20.32 | 5274855 |
| 1734046500 | 20.01 | 0.58 | 2.99 | 19.36 | 20.41 | 19.33 | 5199793 |
| 1733960100 | 19.43 | 0.52 | 2.75 | 19.02 | 19.8485 | 18.855 | 3832590 |
| 1733873700 | 18.91 | -0.95 | -4.78 | 19.87 | 19.87 | 18.8 | 5565510 |
| 1733787300 | 19.86 | -0.88 | -4.24 | 20.82 | 20.95 | 19.85 | 3045113 |
| 1733528100 | 20.74 | -0.46 | -2.17 | 21.5 | 21.7 | 20.61 | 2386271 |
| 1733441700 | 21.2 | -0.71 | -3.24 | 22 | 22.06 | 21.17 | 1562922 |
| 1733355300 | 21.91 | 0.4 | 1.86 | 21.63 | 22.08 | 21.6 | 1913007 |
| 1733268900 | 21.51 | -0.83 | -3.72 | 22.37 | 22.37 | 21.3 | 2923323 |
| 1733182500 | 22.34 | 0.75 | 3.47 | 21.54 | 22.4 | 21.51 | 3407891 |
| 1732917840 | 21.59 | 0.51 | 2.42 | 21.21 | 21.625 | 21.21 | 1045488 |
| 1732750500 | 21.08 | -0.21 | -0.99 | 21.45 | 21.63 | 21.045 | 2730522 |
| 1732664100 | 21.29 | 0.12 | 0.57 | 21.12 | 21.35 | 20.85 | 1708276 |
| 1732577700 | 21.17 | 0.65 | 3.17 | 20.7 | 21.6 | 20.7 | 2926730 |
| 1732318500 | 20.52 | 0.3 | 1.48 | 20.36 | 20.6688 | 20.12 | 1920548 |
| 1732232100 | 20.22 | 0.2 | 1.00 | 19.98 | 20.305 | 19.47 | 1694498 |
| 1732145700 | 20.02 | -0.3 | -1.48 | 20.26 | 20.39 | 19.84 | 2288845 |
| 1732059300 | 20.32 | 0.22 | 1.09 | 19.7 | 20.5 | 19.63 | 1551744 |
| 1731972900 | 20.1 | -0.68 | -3.27 | 20.78 | 20.82 | 20.02 | 2579998 |
| 1731713700 | 20.78 | -0.16 | -0.76 | 20.72 | 20.835 | 20.37 | 2045587 |
| 1731627300 | 20.94 | -0.29 | -1.37 | 21.38 | 21.57 | 20.79 | 1832702 |
| 1731540900 | 21.23 | -0.31 | -1.44 | 21.57 | 21.745 | 21 | 2393237 |
| 1731454500 | 21.54 | 1.08 | 5.28 | 20.09 | 21.624105 | 20.05 | 4194984 |
| 1731368100 | 20.46 | -0.03 | -0.15 | 20.8 | 21.035 | 20.345 | 2129838 |
| 1731108900 | 20.49 | 0.27 | 1.34 | 19.88 | 20.655 | 19.47 | 3864814 |
| 1731022500 | 20.22 | 0.99 | 5.15 | 19.51 | 20.465 | 19.51 | 5099033 |
| 1730936100 | 19.23 | 0.89 | 4.85 | 19.03 | 19.625 | 19.03 | 3201127 |
| 1730849700 | 18.34 | -0.72 | -3.78 | 18.9 | 19.1 | 18.285 | 3087979 |
| 1730763300 | 19.06 | -0.39 | -2.01 | 19.12 | 19.61 | 19.005 | 1816594 |
| 1730500500 | 19.45 | -0.3 | -1.52 | 19.77 | 20.16 | 19.195 | 2228314 |
| 1730414100 | 19.75 | -0.95 | -4.59 | 20.74 | 20.75 | 19.72 | 2490739 |
| 1730327700 | 20.7 | -0.09 | -0.43 | 20.55 | 21.315 | 20.55 | 2903329 |
| 1730241300 | 20.79 | 0.9 | 4.52 | 19.83 | 20.82 | 19.59 | 3471295 |
| 1730154900 | 19.89 | -0.02 | -0.10 | 20.03 | 20.32 | 19.71 | 2113392 |
| 1729895700 | 19.91 | 0.72 | 3.75 | 19.37 | 20.015 | 19.11 | 3771403 |
| 1729809300 | 19.19 | 0.57 | 3.06 | 18.81 | 19.26 | 18.67 | 2937553 |
| 1729722900 | 18.62 | -0.26 | -1.38 | 18.6 | 19.035 | 18.48 | 1760098 |
| 1729636500 | 18.88 | 0.48 | 2.61 | 18.31 | 18.93 | 18.04 | 2734982 |
| 1729550100 | 18.4 | -0.59 | -3.11 | 18.91 | 19.0411 | 18.23 | 2504093 |
| 1729290900 | 18.99 | 0.21 | 1.12 | 18.87 | 19 | 18.65 | 1355168 |
| 1729204500 | 18.78 | 0.04 | 0.21 | 18.63 | 18.815 | 18.52 | 2030677 |
| 1729118100 | 18.74 | 0.23 | 1.24 | 18.51 | 18.78 | 18.48 | 3052593 |
| 1729031700 | 18.51 | 0.03 | 0.16 | 18.43 | 18.7625 | 18.38 | 4980280 |
| 1728945300 | 18.48 | -0.04 | -0.22 | 18.39 | 18.71 | 18.39 | 2148286 |
| 1728686100 | 18.52 | 0.06 | 0.33 | 18.29 | 18.74 | 18.29 | 1887588 |
| 1728599700 | 18.46 | -0.29 | -1.55 | 18.67 | 18.74 | 18.26 | 2338729 |
| 1728513300 | 18.75 | 0.27 | 1.46 | 18.36 | 18.79 | 18.315 | 2732664 |
| 1728426900 | 18.48 | -0.09 | -0.48 | 18.5 | 19.2299 | 18.16 | 4342288 |
| 1728340500 | 18.57 | -0.39 | -2.06 | 18.9 | 19.115 | 18.41 | 3511970 |
| 1728081300 | 18.96 | 0.54 | 2.93 | 18.91 | 19.18 | 18.63 | 2542636 |
| 1727994900 | 18.42 | 0.07 | 0.38 | 18.21 | 18.45 | 18.06 | 2335670 |
| 1727908500 | 18.35 | -0.12 | -0.65 | 18.29 | 18.9599 | 18.17 | 2277536 |
| 1727822100 | 18.47 | -0.39 | -2.07 | 18.78 | 18.87 | 18.43 | 3792043 |
| 1727735700 | 18.86 | -0.42 | -2.18 | 19.1 | 19.469 | 18.84 | 2229764 |
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
