U.S. markets closed

Driven Brands Holdings Inc. (DRVN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.19+0.07 (+0.63%)
Al cierre: 04:00PM EDT
10.98 -0.21 (-1.88%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202411.0911.2310.9811.1911.19968,424
16 may 202411.3011.3711.0611.1211.12830,200
15 may 202411.5911.6511.2411.2711.271,191,600
14 may 202411.3311.5711.3111.5311.531,247,400
13 may 202411.3811.4611.0611.2411.241,635,500
10 may 202411.2711.4311.2311.3611.36956,100
09 may 202411.2211.3711.1711.2611.26977,900
08 may 202411.4411.5311.2311.2311.231,736,400
07 may 202412.0612.1811.4611.5011.501,695,900
06 may 202411.6112.1911.4912.0012.001,925,300
03 may 202411.3511.9611.3511.5911.592,840,800
02 may 202414.3914.4410.5911.6911.699,695,800
01 may 202414.4014.8514.2314.6614.661,371,300
30 abr 202414.4414.4814.2614.3314.331,245,500
29 abr 202414.5014.6714.4414.5214.521,600,500
26 abr 202414.4514.6514.2914.3914.39967,600
25 abr 202414.0914.4413.7614.4314.431,062,100
24 abr 202414.9815.0314.1014.2514.251,699,500
23 abr 202414.4415.1214.3415.0515.051,260,300
22 abr 202414.2114.4913.9914.4114.411,033,900
19 abr 202414.5014.7313.9414.1114.111,072,500
18 abr 202414.6014.8014.4614.5314.53598,400
17 abr 202414.5714.7614.4014.5714.57923,200
16 abr 202414.5314.5914.2114.4014.40688,600
15 abr 202414.5714.7814.4614.6514.65701,800
12 abr 202415.0015.0914.4214.4814.48736,100
11 abr 202415.3515.3514.9015.1015.10785,400
10 abr 202414.8415.2914.6015.2015.20979,900
09 abr 202415.0115.4014.9615.2415.24963,200
08 abr 202414.9215.0414.8014.9514.95512,200
05 abr 202414.7914.9614.6414.9014.90951,500
04 abr 202415.4415.5814.8414.8414.84751,800
03 abr 202415.5215.5615.2615.3315.33848,800
02 abr 202415.5415.6415.4715.5515.55720,200
01 abr 202415.8515.8515.4915.7215.72907,600
28 mar 202415.7416.0015.7315.7915.791,178,900
27 mar 202414.9515.6514.9115.6515.651,049,500
26 mar 202415.2615.2714.8114.8214.82930,700
25 mar 202415.3715.5215.0115.1615.16830,000
22 mar 202415.4015.6115.2915.3115.311,342,000
21 mar 202415.2915.5715.2815.3115.311,041,300
20 mar 202415.0515.3714.8415.2315.231,399,700
19 mar 202414.9815.2014.6615.1015.10941,800
18 mar 202414.8315.0814.6415.0215.021,002,400
15 mar 202414.3114.5914.1514.5614.561,205,000
14 mar 202414.9214.9414.2714.2914.291,958,000
13 mar 202414.6214.9314.6214.8714.87995,000
12 mar 202414.7915.0714.4714.6614.66858,500
11 mar 202414.6915.0514.6914.8514.85857,900
08 mar 202414.8015.3114.6314.7614.761,066,300
07 mar 202413.9114.8213.9014.7314.731,324,500
06 mar 202413.9213.9813.6213.7913.79647,000
05 mar 202413.4813.9713.4713.8013.80804,900
04 mar 202413.7213.7813.3313.5313.53743,600
01 mar 202413.9013.9813.6113.7013.701,032,600
29 feb 202413.7313.8813.6013.7913.79919,000
28 feb 202413.5813.8713.5013.5613.56874,800
27 feb 202413.2013.7413.1413.6413.641,336,600
26 feb 202413.5413.6713.1513.1513.151,358,700
23 feb 202412.9613.8212.7513.4613.462,158,700
22 feb 202412.3814.1512.3212.9412.943,425,000
21 feb 202414.2014.5714.1814.5614.562,610,800
20 feb 202413.9114.4013.9114.3214.321,727,600
16 feb 202413.7014.4613.6114.2014.201,794,400
15 feb 202413.6513.7913.5713.7013.70913,000
14 feb 202413.3413.5313.2313.4413.44990,000
13 feb 202413.3113.3212.9013.1613.16931,500
12 feb 202413.3913.7413.3913.6713.67660,200
09 feb 202413.4013.4613.2613.3913.39644,900
08 feb 202413.1513.4813.0613.3513.35657,000
07 feb 202413.2113.2312.9913.1813.18719,600
06 feb 202412.8613.0812.5913.0813.08748,900
05 feb 202413.2013.2312.7512.7512.75919,700
02 feb 202413.4713.4913.1913.3413.34718,700
01 feb 202413.2113.5613.1013.5413.541,937,200
31 ene 202413.2213.5613.0513.1113.111,439,400
30 ene 202413.4013.4013.1913.2213.221,126,700
29 ene 202413.2613.5213.1513.4913.49671,300
26 ene 202413.2513.3513.1713.2213.22569,900
25 ene 202413.3213.3813.0213.1613.16560,800
24 ene 202413.4013.4013.0513.1113.11860,100
23 ene 202413.6013.8013.2013.2913.29818,200
22 ene 202413.2813.5613.2713.3913.39720,900
19 ene 202413.1013.2312.8813.1413.14977,200
18 ene 202412.9613.0712.7813.0313.03944,400
17 ene 202412.8512.9712.8012.8712.87890,400
16 ene 202412.9313.1712.6113.0013.001,365,600
12 ene 202413.5513.7213.1813.2513.251,624,700
11 ene 202413.4813.5113.1613.3813.381,115,800
10 ene 202413.5713.6413.2213.5113.51869,600
09 ene 202413.5413.9113.5013.5913.59859,000
08 ene 202413.3513.7613.2513.7013.70750,200
05 ene 202413.1013.6213.0513.4213.42747,400
04 ene 202412.9213.2512.8513.2213.222,170,400
03 ene 202413.9113.9712.8512.9312.931,922,100
02 ene 202414.1314.4214.0314.1014.101,468,000
29 dic 202314.3814.6014.2414.2614.26820,600
28 dic 202314.0314.4114.0214.4114.41916,300
27 dic 202314.2714.2814.0314.1014.10658,500
26 dic 202314.2114.3514.1114.2714.271,642,300
*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...