U.S. markets closed
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,882.00 +50.00 (+0.13%) F Nasdaq
18,034.25 +33.50 (+0.19%) E-mini Russell 2000 Index Futur
2,050.80 +5.00 (+0.24%) Petróleo
78.22 +0.11 (+0.14%) Oro
2,311.60 +3.00 (+0.13%)
Denny's Corporation (DENN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.21 | 8.30 | 8.09 | 8.09 | 8.09 | 750,263 |
| 02 may 2024 | 8.07 | 8.19 | 7.95 | 8.06 | 8.06 | 864,500 |
| 01 may 2024 | 7.88 | 8.13 | 7.83 | 8.04 | 8.04 | 1,009,700 |
| 30 abr 2024 | 8.19 | 8.23 | 8.01 | 8.02 | 8.02 | 478,000 |
| 29 abr 2024 | 8.11 | 8.26 | 8.11 | 8.21 | 8.21 | 639,800 |
| 26 abr 2024 | 8.24 | 8.40 | 8.06 | 8.07 | 8.07 | 759,100 |
| 25 abr 2024 | 8.30 | 8.34 | 8.22 | 8.25 | 8.25 | 288,900 |
| 24 abr 2024 | 8.29 | 8.41 | 8.23 | 8.38 | 8.38 | 331,400 |
| 23 abr 2024 | 8.23 | 8.41 | 8.23 | 8.35 | 8.35 | 339,200 |
| 22 abr 2024 | 8.23 | 8.32 | 8.12 | 8.20 | 8.20 | 332,700 |
| 19 abr 2024 | 8.00 | 8.19 | 8.00 | 8.17 | 8.17 | 310,000 |
| 18 abr 2024 | 8.13 | 8.13 | 8.03 | 8.06 | 8.06 | 414,900 |
| 17 abr 2024 | 8.29 | 8.35 | 8.12 | 8.13 | 8.13 | 421,100 |
| 16 abr 2024 | 8.31 | 8.32 | 8.18 | 8.25 | 8.25 | 379,900 |
| 15 abr 2024 | 8.39 | 8.50 | 8.18 | 8.30 | 8.30 | 860,500 |
| 12 abr 2024 | 8.48 | 8.55 | 8.37 | 8.41 | 8.41 | 543,000 |
| 11 abr 2024 | 8.47 | 8.51 | 8.32 | 8.50 | 8.50 | 444,900 |
| 10 abr 2024 | 8.46 | 8.54 | 8.33 | 8.48 | 8.48 | 411,300 |
| 09 abr 2024 | 8.77 | 8.83 | 8.58 | 8.66 | 8.66 | 348,200 |
| 08 abr 2024 | 8.44 | 8.81 | 8.44 | 8.78 | 8.78 | 810,800 |
| 05 abr 2024 | 8.44 | 8.50 | 8.35 | 8.44 | 8.44 | 457,400 |
| 04 abr 2024 | 8.75 | 8.85 | 8.46 | 8.49 | 8.49 | 479,700 |
| 03 abr 2024 | 8.78 | 8.81 | 8.65 | 8.72 | 8.72 | 455,200 |
| 02 abr 2024 | 8.81 | 8.82 | 8.59 | 8.77 | 8.77 | 503,500 |
| 01 abr 2024 | 8.96 | 9.01 | 8.86 | 8.92 | 8.92 | 398,600 |
| 28 mar 2024 | 9.04 | 9.25 | 8.91 | 8.96 | 8.96 | 388,900 |
| 27 mar 2024 | 8.70 | 9.06 | 8.69 | 9.06 | 9.06 | 428,300 |
| 26 mar 2024 | 8.64 | 8.78 | 8.59 | 8.64 | 8.64 | 443,200 |
| 25 mar 2024 | 8.66 | 8.72 | 8.46 | 8.55 | 8.55 | 518,900 |
| 22 mar 2024 | 9.01 | 9.04 | 8.61 | 8.64 | 8.64 | 510,800 |
| 21 mar 2024 | 9.09 | 9.11 | 8.91 | 8.95 | 8.95 | 472,300 |
| 20 mar 2024 | 9.00 | 9.15 | 8.95 | 9.11 | 9.11 | 340,300 |
| 19 mar 2024 | 8.81 | 9.02 | 8.81 | 9.00 | 9.00 | 331,400 |
| 18 mar 2024 | 8.92 | 8.94 | 8.78 | 8.80 | 8.80 | 312,200 |
| 15 mar 2024 | 8.86 | 9.02 | 8.76 | 8.92 | 8.92 | 558,500 |
| 14 mar 2024 | 8.92 | 9.00 | 8.81 | 8.93 | 8.93 | 379,600 |
| 13 mar 2024 | 9.18 | 9.27 | 8.90 | 8.92 | 8.92 | 335,100 |
| 12 mar 2024 | 9.12 | 9.30 | 9.06 | 9.18 | 9.18 | 308,000 |
| 11 mar 2024 | 9.30 | 9.36 | 9.11 | 9.16 | 9.16 | 302,700 |
| 08 mar 2024 | 9.42 | 9.53 | 9.30 | 9.32 | 9.32 | 369,800 |
| 07 mar 2024 | 9.35 | 9.39 | 9.29 | 9.33 | 9.33 | 267,300 |
| 06 mar 2024 | 9.17 | 9.32 | 9.10 | 9.28 | 9.28 | 397,300 |
| 05 mar 2024 | 9.15 | 9.26 | 9.11 | 9.15 | 9.15 | 390,200 |
| 04 mar 2024 | 9.22 | 9.40 | 9.16 | 9.16 | 9.16 | 385,100 |
| 01 mar 2024 | 9.22 | 9.34 | 9.10 | 9.19 | 9.19 | 414,300 |
| 29 feb 2024 | 9.32 | 9.35 | 9.11 | 9.23 | 9.23 | 425,800 |
| 28 feb 2024 | 9.20 | 9.37 | 9.19 | 9.22 | 9.22 | 383,600 |
| 27 feb 2024 | 9.32 | 9.40 | 9.22 | 9.26 | 9.26 | 465,500 |
| 26 feb 2024 | 9.21 | 9.29 | 9.14 | 9.25 | 9.25 | 672,900 |
| 23 feb 2024 | 9.08 | 9.32 | 9.04 | 9.18 | 9.18 | 452,600 |
| 22 feb 2024 | 9.11 | 9.23 | 9.05 | 9.12 | 9.12 | 449,300 |
| 21 feb 2024 | 9.15 | 9.32 | 9.01 | 9.11 | 9.11 | 438,700 |
| 20 feb 2024 | 9.25 | 9.40 | 9.12 | 9.14 | 9.14 | 653,000 |
| 16 feb 2024 | 9.37 | 9.52 | 9.28 | 9.32 | 9.32 | 589,300 |
| 15 feb 2024 | 9.32 | 9.56 | 9.30 | 9.47 | 9.47 | 588,900 |
| 14 feb 2024 | 9.04 | 9.53 | 8.87 | 9.30 | 9.30 | 1,255,900 |
| 13 feb 2024 | 10.05 | 10.13 | 9.86 | 9.91 | 9.91 | 636,300 |
| 12 feb 2024 | 10.37 | 10.53 | 10.31 | 10.34 | 10.34 | 471,100 |
| 09 feb 2024 | 10.28 | 10.38 | 10.19 | 10.37 | 10.37 | 430,000 |
| 08 feb 2024 | 10.08 | 10.30 | 10.04 | 10.30 | 10.30 | 355,700 |
| 07 feb 2024 | 10.18 | 10.33 | 10.02 | 10.04 | 10.04 | 397,100 |
| 06 feb 2024 | 10.24 | 10.39 | 10.05 | 10.17 | 10.17 | 411,400 |
| 05 feb 2024 | 10.47 | 10.47 | 10.16 | 10.26 | 10.26 | 444,700 |
| 02 feb 2024 | 10.74 | 10.74 | 10.47 | 10.57 | 10.57 | 526,600 |
| 01 feb 2024 | 10.72 | 10.88 | 10.36 | 10.86 | 10.86 | 752,000 |
| 31 ene 2024 | 10.85 | 10.97 | 10.61 | 10.63 | 10.63 | 514,500 |
| 30 ene 2024 | 11.12 | 11.12 | 10.86 | 10.86 | 10.86 | 391,200 |
| 29 ene 2024 | 10.89 | 11.16 | 10.81 | 11.14 | 11.14 | 368,600 |
| 26 ene 2024 | 10.92 | 10.97 | 10.74 | 10.86 | 10.86 | 421,300 |
| 25 ene 2024 | 10.91 | 10.93 | 10.75 | 10.87 | 10.87 | 347,600 |
| 24 ene 2024 | 10.88 | 10.88 | 10.65 | 10.73 | 10.73 | 361,700 |
| 23 ene 2024 | 11.00 | 11.08 | 10.74 | 10.80 | 10.80 | 408,000 |
| 22 ene 2024 | 10.93 | 10.99 | 10.81 | 10.95 | 10.95 | 600,600 |
| 19 ene 2024 | 10.85 | 10.85 | 10.71 | 10.74 | 10.74 | 739,600 |
| 18 ene 2024 | 10.51 | 10.80 | 10.48 | 10.78 | 10.78 | 571,800 |
| 17 ene 2024 | 10.20 | 10.47 | 10.15 | 10.45 | 10.45 | 438,200 |
| 16 ene 2024 | 10.37 | 10.44 | 10.24 | 10.33 | 10.33 | 514,300 |
| 12 ene 2024 | 10.75 | 10.87 | 10.40 | 10.43 | 10.43 | 596,000 |
| 11 ene 2024 | 10.64 | 10.69 | 10.47 | 10.62 | 10.62 | 512,800 |
| 10 ene 2024 | 10.54 | 10.69 | 10.51 | 10.64 | 10.64 | 407,500 |
| 09 ene 2024 | 10.52 | 10.87 | 10.50 | 10.59 | 10.59 | 555,200 |
| 08 ene 2024 | 10.36 | 10.85 | 10.30 | 10.67 | 10.67 | 1,146,800 |
| 05 ene 2024 | 10.49 | 10.68 | 10.39 | 10.39 | 10.39 | 752,800 |
| 04 ene 2024 | 10.36 | 10.56 | 10.30 | 10.49 | 10.49 | 558,500 |
| 03 ene 2024 | 10.78 | 10.80 | 10.39 | 10.40 | 10.40 | 436,500 |
| 02 ene 2024 | 10.79 | 10.93 | 10.75 | 10.82 | 10.82 | 604,600 |
| 29 dic 2023 | 10.86 | 11.01 | 10.84 | 10.88 | 10.88 | 379,700 |
| 28 dic 2023 | 10.85 | 10.96 | 10.81 | 10.86 | 10.86 | 365,700 |
| 27 dic 2023 | 10.97 | 10.97 | 10.83 | 10.91 | 10.91 | 344,700 |
| 26 dic 2023 | 10.68 | 10.94 | 10.62 | 10.93 | 10.93 | 346,700 |
| 22 dic 2023 | 10.71 | 10.74 | 10.59 | 10.67 | 10.67 | 351,900 |
| 21 dic 2023 | 10.52 | 10.78 | 10.51 | 10.68 | 10.68 | 442,900 |
| 20 dic 2023 | 10.67 | 10.75 | 10.40 | 10.40 | 10.40 | 396,100 |
| 19 dic 2023 | 10.56 | 10.76 | 10.50 | 10.65 | 10.65 | 469,000 |
| 18 dic 2023 | 10.60 | 10.66 | 10.38 | 10.51 | 10.51 | 675,700 |
| 15 dic 2023 | 10.98 | 10.98 | 10.58 | 10.59 | 10.59 | 1,403,700 |
| 14 dic 2023 | 10.88 | 11.02 | 10.78 | 10.93 | 10.93 | 590,800 |
| 13 dic 2023 | 10.46 | 10.79 | 10.33 | 10.79 | 10.79 | 538,500 |
| 12 dic 2023 | 10.51 | 10.59 | 10.43 | 10.48 | 10.48 | 445,700 |
| 11 dic 2023 | 10.32 | 10.53 | 10.31 | 10.51 | 10.51 | 481,700 |
| *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.