Premium
Denny's Corp (DE8)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 3.7 | -0.08 | -2.12 | 3.7 | 3.72 | 3.7 | 4705 |
| 1741901220 | 3.78 | -0.02 | -0.53 | 3.82 | 3.82 | 3.78 | 114 |
| 1741814820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1741728420 | 3.8 | -0.08 | -2.06 | 3.8 | 3.8 | 3.8 | 1250 |
| 1741642020 | 3.88 | 0.04 | 1.04 | 3.84 | 3.88 | 3.84 | 5300 |
| 1741382820 | 3.84 | -0.22 | -5.42 | 3.86 | 3.86 | 3.84 | 586 |
| 1741296420 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1741210020 | 4.0599999 | -0.28 | -6.45 | 4.08 | 4.08 | 4.0599999 | 1030 |
| 1741123620 | 4.34 | -0.44 | -9.21 | 4.34 | 4.34 | 4.34 | 1100 |
| 1741037220 | 4.78 | -0.12 | -2.45 | 4.78 | 4.78 | 4.78 | 2000 |
| 1740778020 | 4.9 | 0.02 | 0.41 | 4.9 | 4.9 | 4.9 | 287 |
| 1740691620 | 4.88 | -0.32 | -6.15 | 4.88 | 4.88 | 4.88 | 21 |
| 1740605220 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740518820 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1740432420 | 5.2 | 0.1 | 1.96 | 5.0999999 | 5.2 | 5.0999999 | 2007 |
| 1740173220 | 5.0999999 | 0.1 | 2.00 | 5.0999999 | 5.0999999 | 5.0999999 | 339 |
| 1740086820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1740000420 | 5 | 0.28 | 5.93 | 5 | 5 | 4.88 | 1500 |
| 1739914020 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 2579 |
| 1739827620 | 4.72 | -0.1 | -2.07 | 4.72 | 4.72 | 4.72 | 5 |
| 1739568420 | 4.82 | -0.43 | -8.19 | 5.0999999 | 5.0999999 | 4.76 | 4260 |
| 1739482020 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1739395620 | 5.25 | -1.4 | -21.05 | 6.45 | 6.45 | 5.2 | 923 |
| 1739309220 | 6.65 | -0.6 | -8.28 | 6.65 | 6.65 | 6.65 | 898 |
| 1739222820 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1738963620 | 7.25 | 1.15 | 18.85 | 6.5 | 7.25 | 6.5 | 844 |
| 1738877220 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 500 |
| 1738790820 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738704420 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1738618020 | 6.1 | -0.1 | -1.61 | 6.1 | 6.1 | 6.1 | 530 |
| 1738358820 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738272420 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1738186020 | 6.2 | -0.05 | -0.80 | 6.2 | 6.2 | 6.2 | 100 |
| 1738099620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1738013220 | 6.25 | 0.45 | 7.76 | 6.15 | 6.25 | 6.15 | 218 |
| 1737754020 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737667620 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737581220 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737494820 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737408420 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1737149220 | 5.8 | 0.3 | 5.45 | 5.8 | 5.8 | 5.8 | 800 |
| 1737062820 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736976420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736890020 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1736803620 | 5.5 | -0.75 | -12.00 | 5.5 | 5.5 | 5.5 | 893 |
| 1736544420 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736458020 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736371620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736285220 | 6.25 | 0.5 | 8.70 | 6.2 | 6.25 | 6.2 | 969 |
| 1736198820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735939620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735853220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735594020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1735334820 | 5.75 | 0.1 | 1.77 | 5.8 | 5.8 | 5.75 | 180 |
| 1734989220 | 5.65 | 0.1 | 1.80 | 5.65 | 5.65 | 5.65 | 15 |
| 1734730020 | 5.55 | -0.05 | -0.89 | 5.65 | 5.65 | 5.55 | 1101 |
| 1734643620 | 5.6 | -0.35 | -5.88 | 5.6 | 5.6 | 5.6 | 1073 |
| 1734557220 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
| 1734470820 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 995 |
| 1734384420 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 0 |
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
