La bourse ferme dans 6 h 36 min

PENN Entertainment, Inc. (PENN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
16,04-0,37 (-2,25 %)
À la clôture : 04:00PM EDT
16,06 +0,02 (+0,12 %)
Échanges après Bourse : 07:59PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202416,3916,6715,9116,0416,043 578 600
21 mai 202416,3516,6316,0916,4116,414 337 700
20 mai 202415,9216,2815,7816,2716,274 432 300
17 mai 202415,8616,0215,6815,9315,935 024 600
16 mai 202415,8615,9715,6515,9415,943 692 300
15 mai 202417,0317,0515,8015,9015,907 428 000
14 mai 202416,3116,9116,1516,9016,907 652 500
13 mai 202415,5116,3515,5115,8615,864 554 100
10 mai 202416,3516,4815,6816,0816,084 789 800
09 mai 202416,1116,6316,0716,2416,245 840 800
08 mai 202415,7316,1115,4715,6615,668 415 300
07 mai 202415,4315,9415,3415,9115,915 666 000
06 mai 202415,2315,5814,8415,4115,415 190 500
03 mai 202415,2215,6014,9415,1315,138 572 700
02 mai 202416,0316,1513,5015,0015,0023 751 200
01 mai 202416,4217,1216,2716,4416,447 632 100
30 avr. 202416,9016,9616,5116,5416,544 526 300
29 avr. 202416,9917,5216,9217,0317,034 447 300
26 avr. 202417,0117,2716,5416,8616,864 831 700
25 avr. 202417,5017,5616,9817,1917,199 766 600
24 avr. 202417,3517,8617,1817,8417,848 759 000
23 avr. 202417,6717,9916,9517,4317,435 184 900
22 avr. 202416,4217,0716,2316,9316,935 788 600
19 avr. 202416,0716,8616,0416,5416,545 656 600
18 avr. 202416,1916,5515,9916,1416,143 422 000
17 avr. 202416,6016,8416,1616,2616,265 791 600
16 avr. 202416,0016,7015,8816,5416,546 412 000
15 avr. 202416,8016,8916,1116,2816,283 673 300
12 avr. 202416,6817,0616,3416,7016,708 478 200
11 avr. 202416,8717,0016,5616,9116,9110 153 400
10 avr. 202417,6817,6816,8316,9316,935 703 000
09 avr. 202417,6118,2117,5518,0518,053 400 300
08 avr. 202417,4617,7017,2817,4917,492 749 900
05 avr. 202417,3917,5517,2117,3617,363 383 700
04 avr. 202418,1418,2517,3017,4717,473 491 600
03 avr. 202417,4917,9117,2317,8917,894 435 500
02 avr. 202417,7817,7817,4717,6017,603 603 400
01 avr. 202418,3418,7318,1318,2718,273 619 000
28 mars 202418,3418,8118,1818,2118,213 783 100
27 mars 202418,0018,3017,6018,3018,304 154 100
26 mars 202417,6818,4717,4717,7917,799 610 600
25 mars 202417,2217,4016,8517,0317,0311 172 600
22 mars 202417,4917,5317,1317,2817,283 256 300
21 mars 202418,0018,3017,4417,5317,534 323 100
20 mars 202417,4017,9217,4017,8317,834 589 500
19 mars 202417,3617,7217,2617,5017,504 488 300
18 mars 202417,6417,9317,3217,6517,656 755 900
15 mars 202417,9718,1317,5717,6417,645 857 000
14 mars 202418,9419,0518,0618,1618,163 743 600
13 mars 202419,0819,6018,8919,0319,033 094 900
12 mars 202418,8419,4018,7519,1119,114 873 500
11 mars 202418,2618,8818,2018,7418,745 114 900
08 mars 202418,6219,0418,3018,3118,315 398 400
07 mars 202417,9118,5717,8218,5018,505 997 900
06 mars 202417,7217,7317,2317,7117,713 416 500
05 mars 202417,8417,9817,3117,5317,533 882 300
04 mars 202418,3418,4917,8518,0418,043 525 000
01 mars 202418,2118,9017,6118,5018,507 151 900
29 févr. 202418,3018,6118,0218,3018,305 208 500
28 févr. 202417,3818,2617,2118,0018,004 934 000
27 févr. 202416,8917,7216,7517,6317,636 788 100
26 févr. 202416,9917,3016,5416,6016,605 774 600
23 févr. 202416,5217,3616,4617,0617,069 566 500
22 févr. 202417,5117,6116,5916,6116,618 347 000
21 févr. 202417,0217,6116,8717,4217,427 196 900
20 févr. 202418,3018,4317,1317,2717,2710 348 200
16 févr. 202419,1919,2618,6018,6118,618 334 000
15 févr. 202420,3020,4618,8919,3919,3920 971 400
14 févr. 202422,9422,9622,3022,5022,506 724 900
13 févr. 202422,3823,0022,1222,7222,724 445 900
12 févr. 202422,8223,8122,5323,3923,396 476 300
09 févr. 202422,8923,5022,5023,2823,284 455 900
08 févr. 202422,5222,7822,1122,4522,453 645 800
07 févr. 202422,2022,2121,7522,1222,122 954 500
06 févr. 202421,2322,3321,1322,0722,074 355 800
05 févr. 202421,2621,5620,9621,3321,334 556 000
02 févr. 202421,1021,8620,8821,6321,635 114 200
01 févr. 202422,6222,7520,8621,3921,399 308 000
31 janv. 202422,8923,2922,4222,5522,553 074 300
30 janv. 202423,1123,2522,4122,8422,843 681 600
29 janv. 202423,4623,4922,9723,4223,424 236 000
26 janv. 202423,9824,0723,2423,5323,533 054 700
25 janv. 202423,8824,1423,2823,8123,815 279 600
24 janv. 202424,3724,5723,3923,4723,474 655 500
23 janv. 202423,7224,0323,4123,9523,955 356 400
22 janv. 202423,5823,8023,0723,3423,343 342 300
19 janv. 202423,8824,0223,1523,2823,285 869 100
18 janv. 202423,3023,7623,0123,7223,725 244 300
17 janv. 202422,8523,2022,6122,9222,924 987 400
16 janv. 202422,2323,3822,2123,2823,288 949 700
12 janv. 202423,2323,6622,4222,4622,466 515 500
11 janv. 202423,8523,8823,2123,2623,2610 127 500
10 janv. 202424,5324,6323,9124,0024,003 817 700
09 janv. 202424,8624,9824,3524,5424,545 727 800
08 janv. 202424,4325,5324,2625,3825,388 668 000
05 janv. 202424,3125,2424,2424,5524,553 813 300
04 janv. 202424,6224,6724,1824,5324,534 006 000
03 janv. 202425,2625,3024,2224,6124,614 749 100
02 janv. 202425,6826,5325,6025,9525,953 184 200
29 déc. 202326,5626,7325,9226,0226,023 373 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...