Premium
PENN Entertainment Inc (P2EN34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 11.71 | 11.71 | 11.71 | 2 | 11.71 | DR |
| 12 | 0.01 | 0.0854700854701 | 11.7 | 12.19 | 11.63 | 17 | 11.93644444 | DR |
| 26 | 0.51 | 4.55357142857 | 11.2 | 12.19 | 9.85 | 19 | 10.85984091 | DR |
| 52 | 0.34 | 2.99032541777 | 11.37 | 12.19 | 6.98 | 42 | 9.36519505 | DR |
| 156 | -11.84 | -50.2760084926 | 23.55 | 26.65 | 6.98 | 354 | 12.33661695 | DR |
| 260 | -26.64 | -69.4654498044 | 38.35 | 38.35 | 6.98 | 379 | 14.6279755 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736976540 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736890140 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736803740 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736544540 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736458140 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736371740 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736285340 | 11.71 | 0 | 0.00 | 11.71 | 11.71 | 11.71 | 0 |
| 1736198940 | 11.71 | -0.08 | -0.68 | 11.71 | 11.71 | 11.71 | 2 |
| 1735939800 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735853400 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735594200 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735335000 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1735248600 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1734989400 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1734730200 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1734643800 | 11.79 | 0 | 0.00 | 11.79 | 11.79 | 11.79 | 0 |
| 1734557400 | 11.79 | -0.03 | -0.25 | 12.09 | 12.09 | 11.79 | 64 |
| 1734470940 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1734384540 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1734125340 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1734038940 | 11.82 | 0 | 0.00 | 11.82 | 11.82 | 11.82 | 0 |
| 1733952540 | 11.82 | -0.29 | -2.39 | 11.82 | 11.82 | 11.82 | 2 |
| 1733866140 | 12.11 | 0.17 | 1.42 | 12.11 | 12.11 | 12.11 | 59 |
| 1733779740 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1733520540 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1733434140 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1733347740 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1733261340 | 11.94 | 0 | 0.00 | 11.94 | 11.94 | 11.94 | 0 |
| 1733174940 | 11.94 | -0.25 | -2.05 | 11.94 | 11.94 | 11.94 | 1 |
| 1732915740 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732829340 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732742940 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732656540 | 12.19 | 0 | 0.00 | 12.19 | 12.19 | 12.19 | 0 |
| 1732570140 | 12.19 | 0.49 | 4.19 | 12.19 | 12.19 | 12.19 | 3 |
| 1732311000 | 11.7 | 0 | 0.00 | 11.7 | 11.7 | 11.7 | 0 |
| 1732224600 | 11.7 | 0 | 0.00 | 11.63 | 11.7 | 11.63 | 2 |
| 1732051800 | 11.7 | 1.13 | 10.69 | 11.7 | 11.7 | 11.7 | 2 |
| 1731965400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731619800 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731533400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731447000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731360600 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731101400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1731015000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730928600 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730842200 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730755800 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730496600 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730410200 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730323800 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730237400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1730151000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1729891800 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1729805400 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1729719000 | 10.57 | 0 | 0.00 | 10.57 | 10.57 | 10.57 | 0 |
| 1729632600 | 10.57 | 0.1 | 0.96 | 10.57 | 10.57 | 10.57 | 1 |
| 1729546140 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1729286940 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1729200540 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 0 |
| 1729114140 | 10.47 | 0 | 0.00 | 10.47 | 10.47 | 10.47 | 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
