Premium
PENN Entertainment Inc (PN1)
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 | 0.008 | 0.0422341885756 | 18.942 | 18.942 | 18.399999 | 53 | 18.7016788 | DE |
| 4 | -0.824 | -4.16708809548 | 19.774 | 20.52 | 17.732 | 287 | 19.12238171 | DE |
| 12 | 1.92 | 11.2742219612 | 17.03 | 21.38 | 17 | 227 | 19.35773106 | DE |
| 26 | 0.36 | 1.93652501345 | 18.59 | 21.38 | 15.43 | 163 | 18.64830952 | DE |
| 52 | -3.69 | -16.2985865724 | 22.64 | 23.12 | 13.27 | 437 | 17.025523 | DE |
| 156 | -3.215 | -14.5048499887 | 22.165 | 24.385 | 13.27 | 442 | 18.28202216 | DE |
| 260 | -3.215 | -14.5048499887 | 22.165 | 24.385 | 13.27 | 442 | 18.28202216 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 18.399999 | -0.54 | -2.86 | 18.399999 | 18.399999 | 18.399999 | 47 |
| 1735939620 | 18.942 | 0 | 0.00 | 18.942 | 18.942 | 18.942 | 0 |
| 1735853220 | 18.942 | 1.21 | 6.82 | 18.942 | 18.942 | 18.942 | 59 |
| 1735594020 | 17.732 | -0.15 | -0.84 | 17.998 | 17.998 | 17.732 | 33 |
| 1735334820 | 17.882 | -0.16 | -0.91 | 17.8 | 18 | 17.8 | 243 |
| 1734989220 | 18.046 | 0.13 | 0.74 | 17.764 | 18.046 | 17.764 | 11 |
| 1734730020 | 17.914 | -0.66 | -3.57 | 17.914 | 17.914 | 17.914 | 28 |
| 1734643620 | 18.578 | 0 | 0.00 | 18.578 | 18.578 | 18.578 | 0 |
| 1734557220 | 18.578 | -0.38 | -1.98 | 18.626 | 18.826 | 18.578 | 771 |
| 1734470820 | 18.954 | 0 | 0.00 | 18.954 | 18.954 | 18.954 | 0 |
| 1734384420 | 18.954 | -1.57 | -7.63 | 19.232 | 19.232 | 18.954 | 694 |
| 1734125220 | 20.52 | 0.82 | 4.15 | 19.774 | 20.52 | 19.774 | 697 |
| 1734038820 | 19.702 | 0 | 0.00 | 19.702 | 19.702 | 19.702 | 0 |
| 1733952420 | 19.702 | 0 | 0.00 | 19.702 | 19.702 | 19.702 | 0 |
| 1733866020 | 19.702 | 0 | 0.00 | 19.702 | 19.702 | 19.702 | 0 |
| 1733779620 | 19.702 | -0.8 | -3.89 | 19.702 | 19.702 | 19.702 | 5 |
| 1733520420 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1733434020 | 20.5 | -0.88 | -4.12 | 20.5 | 20.5 | 20.5 | 90 |
| 1733347620 | 21.38 | 0 | 0.00 | 21.38 | 21.38 | 21.38 | 0 |
| 1733261220 | 21.38 | 0.48 | 2.32 | 21.38 | 21.38 | 21.38 | 120 |
| 1733174820 | 20.895 | 0.64 | 3.16 | 20.415 | 20.895 | 20.415 | 265 |
| 1732915620 | 20.255 | -0.04 | -0.20 | 20.255 | 20.255 | 20.255 | 50 |
| 1732829220 | 20.295 | 0 | 0.00 | 20.295 | 20.295 | 20.295 | 0 |
| 1732742820 | 20.295 | 0.11 | 0.52 | 20.295 | 20.295 | 20.295 | 400 |
| 1732656420 | 20.19 | 0 | 0.00 | 20.19 | 20.19 | 20.19 | 0 |
| 1732570020 | 20.19 | 1.19 | 6.26 | 19.982 | 20.36 | 19.982 | 1118 |
| 1732310820 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732224420 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732138020 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732051620 | 19 | -0.52 | -2.66 | 19 | 19 | 19 | 379 |
| 1731965160 | 19.52 | 0 | 0.00 | 19.52 | 19.52 | 19.52 | 0 |
| 1731705960 | 19.52 | -0.47 | -2.35 | 19.52 | 19.52 | 19.52 | 6 |
| 1731619620 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1731533220 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 0 |
| 1731446820 | 19.989999 | 0.51 | 2.61 | 19.989999 | 19.989999 | 19.989999 | 60 |
| 1731360420 | 19.482 | 0.37 | 1.93 | 19.384 | 19.482 | 19.384 | 368 |
| 1731101220 | 19.114 | 1.09 | 6.02 | 18.94 | 19.114 | 18.94 | 300 |
| 1731014760 | 18.027999 | 0 | 0.00 | 18.027999 | 18.027999 | 18.027999 | 0 |
| 1730928360 | 18.027999 | 0.31 | 1.74 | 17.662 | 18.027999 | 17.5 | 407 |
| 1730841960 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1730755560 | 17.72 | -1.53 | -7.94 | 17.72 | 17.72 | 17.72 | 224 |
| 1730496360 | 19.248 | 0 | 0.00 | 19.248 | 19.248 | 19.248 | 0 |
| 1730409960 | 19.248 | 0 | 0.00 | 19.248 | 19.248 | 19.248 | 0 |
| 1730323560 | 19.248 | 0.33 | 1.77 | 19.248 | 19.248 | 19.248 | 200 |
| 1730237160 | 18.914 | 0.39 | 2.08 | 18.914 | 18.914 | 18.914 | 10 |
| 1730150760 | 18.527999 | 0.63 | 3.51 | 18.527999 | 18.527999 | 18.527999 | 38 |
| 1729888020 | 17.899999 | 0.32 | 1.81 | 17.899999 | 17.899999 | 17.899999 | 15 |
| 1729801560 | 17.582 | 0 | 0.00 | 17.582 | 17.582 | 17.582 | 0 |
| 1729715160 | 17.582 | 0.58 | 3.42 | 17.582 | 17.582 | 17.582 | 1 |
| 1729628760 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1729542360 | 17 | -0.03 | -0.18 | 17 | 17 | 17 | 50 |
| 1729283160 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729196760 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1729110360 | 17.03 | 0.18 | 1.08 | 17.03 | 17.03 | 17.03 | 114 |
| 1729024020 | 16.848 | 0 | 0.00 | 16.848 | 16.848 | 16.848 | 0 |
| 1728937620 | 16.848 | -0.18 | -1.05 | 16.848 | 16.848 | 16.848 | 6 |
| 1728678360 | 17.026 | 0 | 0.00 | 17.026 | 17.026 | 17.026 | 0 |
| 1728591960 | 17.026 | 0 | 0.00 | 17.026 | 17.026 | 17.026 | 0 |
| 1728505560 | 17.026 | -0.02 | -0.13 | 16.712 | 17.026 | 16.712 | 73 |
| 1728419160 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 0 |
| 1728332760 | 17.047999 | 0 | 0.00 | 17.047999 | 17.047999 | 17.047999 | 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
