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 | 1.055 | 5.1766437684 | 20.38 | 38.055 | 20.38 | 123 | 37.95974185 | DE |
| 4 | 1.771 | 9.00630593979 | 19.664 | 38.055 | 18.602 | 367 | 21.0761279 | DE |
| 12 | 1.453 | 7.27154438995 | 19.982 | 38.055 | 17.732 | 313 | 20.25429958 | DE |
| 26 | 3.569 | 19.9764916601 | 17.866 | 38.055 | 16.521999 | 217 | 19.69053229 | DE |
| 52 | 2.855001 | 15.3659911392 | 18.579999 | 38.055 | 13.27 | 464 | 17.14745272 | DE |
| 156 | -0.73 | -3.29348071284 | 22.165 | 38.055 | 13.27 | 434 | 18.41388282 | DE |
| 260 | -0.73 | -3.29348071284 | 22.165 | 38.055 | 13.27 | 434 | 18.41388282 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739482020 | 38.055 | 0 | 0.00 | 38.055 | 38.055 | 38.055 | 0 |
| 1739395620 | 38.055 | 0 | 0.00 | 38.055 | 38.055 | 38.055 | 0 |
| 1739309220 | 38.055 | 17.38 | 84.06 | 20.98 | 38.055 | 20.98 | 366 |
| 1739222820 | 20.675 | 0.3 | 1.45 | 20.675 | 20.675 | 20.675 | 1 |
| 1738963620 | 20.38 | 0.22 | 1.12 | 20.38 | 20.38 | 20.38 | 1 |
| 1738877220 | 20.155 | 0.08 | 0.37 | 20.045 | 20.155 | 20.045 | 275 |
| 1738790820 | 20.079999 | -0.06 | -0.27 | 20.079999 | 20.079999 | 20.079999 | 15 |
| 1738704420 | 20.135 | 0.46 | 2.34 | 20.135 | 20.135 | 20.135 | 50 |
| 1738618020 | 19.674 | 0 | 0.00 | 19.674 | 19.674 | 19.674 | 0 |
| 1738358820 | 19.674 | 0 | 0.00 | 19.674 | 19.674 | 19.674 | 0 |
| 1738272420 | 19.674 | 0 | 0.00 | 19.674 | 19.674 | 19.674 | 0 |
| 1738186020 | 19.674 | 0.43 | 2.22 | 19.802 | 19.802 | 19.674 | 400 |
| 1738099620 | 19.245999 | 0 | 0.00 | 19.245999 | 19.245999 | 19.245999 | 0 |
| 1738013220 | 19.245999 | -0.4 | -2.06 | 19.245999 | 19.245999 | 19.245999 | 20 |
| 1737754020 | 19.649999 | 0.46 | 2.40 | 19.09 | 19.649999 | 19.09 | 446 |
| 1737667620 | 19.19 | -0.19 | -0.99 | 19.19 | 19.19 | 19.19 | 500 |
| 1737581220 | 19.382 | 0 | 0.00 | 19.382 | 19.382 | 19.382 | 0 |
| 1737494820 | 19.382 | 0 | 0.00 | 19.382 | 19.382 | 19.382 | 0 |
| 1737408420 | 19.382 | -0.26 | -1.34 | 19.568 | 19.568 | 18.602 | 1463 |
| 1737149220 | 19.646 | -0.13 | -0.64 | 19.664 | 19.664 | 19.546 | 869 |
| 1737062820 | 19.771999 | 0.86 | 4.54 | 19.771999 | 19.771999 | 19.771999 | 26 |
| 1736976420 | 18.914 | 0 | 0.00 | 18.914 | 18.914 | 18.914 | 0 |
| 1736890020 | 18.914 | 0.25 | 1.32 | 19.608 | 19.608 | 18.914 | 200 |
| 1736803620 | 18.668 | 0 | 0.00 | 18.668 | 18.668 | 18.668 | 0 |
| 1736544420 | 18.668 | 0.27 | 1.46 | 18.668 | 18.668 | 18.668 | 432 |
| 1736458020 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1736371620 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 1736285220 | 18.399999 | 0 | 0.00 | 18.399999 | 18.399999 | 18.399999 | 0 |
| 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 |
| 1731567600 | 19.989999 | 0 | 0.00 | 19.989999 | 19.989999 | 19.989999 | 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
