U.S. markets open in 4 hours 2 minutes
F S&P 500
5,112.75 +30.50 (+0.60%) F Dow Jones
38,316.00 +28.00 (+0.07%) F Nasdaq
17,713.00 +145.50 (+0.83%) E-mini Russell 2000 Index Futur
1,992.00 -1.20 (-0.06%) Petróleo
83.74 +0.17 (+0.20%) Oro
2,363.20 +20.70 (+0.88%)
PENN Entertainment, Inc. (PENN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 17.50 | 17.56 | 16.98 | 17.19 | 17.19 | 9,754,000 |
| 24 abr 2024 | 17.35 | 17.86 | 17.18 | 17.84 | 17.84 | 8,759,000 |
| 23 abr 2024 | 17.67 | 17.99 | 16.95 | 17.43 | 17.43 | 5,184,900 |
| 22 abr 2024 | 16.42 | 17.07 | 16.23 | 16.93 | 16.93 | 5,788,600 |
| 19 abr 2024 | 16.07 | 16.86 | 16.04 | 16.54 | 16.54 | 5,656,600 |
| 18 abr 2024 | 16.19 | 16.55 | 15.99 | 16.14 | 16.14 | 3,422,000 |
| 17 abr 2024 | 16.60 | 16.84 | 16.16 | 16.26 | 16.26 | 5,791,600 |
| 16 abr 2024 | 16.00 | 16.70 | 15.88 | 16.54 | 16.54 | 6,412,000 |
| 15 abr 2024 | 16.80 | 16.89 | 16.11 | 16.28 | 16.28 | 3,673,300 |
| 12 abr 2024 | 16.68 | 17.06 | 16.34 | 16.70 | 16.70 | 8,478,200 |
| 11 abr 2024 | 16.87 | 17.00 | 16.56 | 16.91 | 16.91 | 10,153,400 |
| 10 abr 2024 | 17.68 | 17.68 | 16.83 | 16.93 | 16.93 | 5,703,000 |
| 09 abr 2024 | 17.61 | 18.21 | 17.55 | 18.05 | 18.05 | 3,400,300 |
| 08 abr 2024 | 17.46 | 17.70 | 17.28 | 17.49 | 17.49 | 2,749,900 |
| 05 abr 2024 | 17.39 | 17.55 | 17.21 | 17.36 | 17.36 | 3,383,700 |
| 04 abr 2024 | 18.14 | 18.25 | 17.30 | 17.47 | 17.47 | 3,491,600 |
| 03 abr 2024 | 17.49 | 17.91 | 17.23 | 17.89 | 17.89 | 4,435,500 |
| 02 abr 2024 | 17.78 | 17.78 | 17.47 | 17.60 | 17.60 | 3,603,400 |
| 01 abr 2024 | 18.34 | 18.73 | 18.13 | 18.27 | 18.27 | 3,619,000 |
| 28 mar 2024 | 18.34 | 18.81 | 18.18 | 18.21 | 18.21 | 3,783,100 |
| 27 mar 2024 | 18.00 | 18.30 | 17.60 | 18.30 | 18.30 | 4,154,100 |
| 26 mar 2024 | 17.68 | 18.47 | 17.47 | 17.79 | 17.79 | 9,610,600 |
| 25 mar 2024 | 17.22 | 17.40 | 16.85 | 17.03 | 17.03 | 11,172,600 |
| 22 mar 2024 | 17.49 | 17.53 | 17.13 | 17.28 | 17.28 | 3,256,300 |
| 21 mar 2024 | 18.00 | 18.30 | 17.44 | 17.53 | 17.53 | 4,323,100 |
| 20 mar 2024 | 17.40 | 17.92 | 17.40 | 17.83 | 17.83 | 4,589,500 |
| 19 mar 2024 | 17.36 | 17.72 | 17.26 | 17.50 | 17.50 | 4,488,300 |
| 18 mar 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 17.65 | 6,755,900 |
| 15 mar 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 17.64 | 5,857,000 |
| 14 mar 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 18.16 | 3,743,600 |
| 13 mar 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 19.03 | 3,094,900 |
| 12 mar 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 19.11 | 4,873,500 |
| 11 mar 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 18.74 | 5,114,900 |
| 08 mar 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 18.31 | 5,398,400 |
| 07 mar 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 18.50 | 5,997,900 |
| 06 mar 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 17.71 | 3,416,500 |
| 05 mar 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 17.53 | 3,882,300 |
| 04 mar 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 18.04 | 3,525,000 |
| 01 mar 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 18.50 | 7,151,900 |
| 29 feb 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 18.30 | 5,208,500 |
| 28 feb 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 18.00 | 4,934,000 |
| 27 feb 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 17.63 | 6,788,100 |
| 26 feb 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 16.60 | 5,774,600 |
| 23 feb 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 17.06 | 9,566,500 |
| 22 feb 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 16.61 | 8,347,000 |
| 21 feb 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 17.42 | 7,196,900 |
| 20 feb 2024 | 18.30 | 18.43 | 17.13 | 17.27 | 17.27 | 10,348,200 |
| 16 feb 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 18.61 | 8,334,000 |
| 15 feb 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 19.39 | 20,971,400 |
| 14 feb 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 22.50 | 6,724,900 |
| 13 feb 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 22.72 | 4,445,900 |
| 12 feb 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 23.39 | 6,476,300 |
| 09 feb 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 23.28 | 4,455,900 |
| 08 feb 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 22.45 | 3,645,800 |
| 07 feb 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 22.12 | 2,954,500 |
| 06 feb 2024 | 21.23 | 22.33 | 21.13 | 22.07 | 22.07 | 4,355,800 |
| 05 feb 2024 | 21.26 | 21.56 | 20.96 | 21.33 | 21.33 | 4,556,000 |
| 02 feb 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 21.63 | 5,114,200 |
| 01 feb 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 21.39 | 9,308,000 |
| 31 ene 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 22.55 | 3,074,300 |
| 30 ene 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 22.84 | 3,681,600 |
| 29 ene 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 23.42 | 4,236,000 |
| 26 ene 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 23.53 | 3,054,700 |
| 25 ene 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 23.81 | 5,279,600 |
| 24 ene 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 23.47 | 4,655,500 |
| 23 ene 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 23.95 | 5,356,400 |
| 22 ene 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 23.34 | 3,342,300 |
| 19 ene 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 23.28 | 5,869,100 |
| 18 ene 2024 | 23.30 | 23.76 | 23.01 | 23.72 | 23.72 | 5,244,300 |
| 17 ene 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 22.92 | 4,987,400 |
| 16 ene 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 23.28 | 8,949,700 |
| 12 ene 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 22.46 | 6,515,500 |
| 11 ene 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 23.26 | 10,127,500 |
| 10 ene 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 24.00 | 3,817,700 |
| 09 ene 2024 | 24.86 | 24.98 | 24.35 | 24.54 | 24.54 | 5,727,800 |
| 08 ene 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 25.38 | 8,668,000 |
| 05 ene 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 24.55 | 3,813,300 |
| 04 ene 2024 | 24.62 | 24.67 | 24.18 | 24.53 | 24.53 | 4,006,000 |
| 03 ene 2024 | 25.26 | 25.30 | 24.22 | 24.61 | 24.61 | 4,749,100 |
| 02 ene 2024 | 25.68 | 26.53 | 25.60 | 25.95 | 25.95 | 3,184,200 |
| 29 dic 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 26.02 | 3,373,900 |
| 28 dic 2023 | 25.65 | 27.21 | 25.64 | 26.60 | 26.60 | 6,937,400 |
| 27 dic 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 25.01 | 3,099,600 |
| 26 dic 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 25.39 | 2,526,800 |
| 22 dic 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 25.09 | 2,322,400 |
| 21 dic 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 25.05 | 2,811,500 |
| 20 dic 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 24.94 | 6,304,800 |
| 19 dic 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 26.06 | 3,124,500 |
| 18 dic 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 25.03 | 3,648,700 |
| 15 dic 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 25.75 | 6,678,700 |
| 14 dic 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 26.17 | 11,108,400 |
| 13 dic 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 25.37 | 6,854,900 |
| 12 dic 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 24.86 | 3,468,100 |
| 11 dic 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 25.53 | 9,467,700 |
| 08 dic 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 23.86 | 4,105,500 |
| 07 dic 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 23.29 | 3,744,800 |
| 06 dic 2023 | 24.17 | 24.47 | 23.72 | 23.73 | 23.73 | 3,759,300 |
| 05 dic 2023 | 24.75 | 24.79 | 23.83 | 23.91 | 23.91 | 4,636,900 |
| 04 dic 2023 | 25.45 | 26.10 | 24.70 | 24.90 | 24.90 | 5,607,400 |
| 01 dic 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 25.58 | 4,024,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.