PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 202016,5017,9616,1917,4617,467 997 923
03 juin 202013,7517,1413,7415,9215,9225 062 700
02 juin 202014,0814,4313,2113,3113,315 710 900
01 juin 202013,1014,1012,9413,8213,825 477 900
29 mai 202013,0413,5912,6913,1913,195 873 600
28 mai 202015,2015,3013,3613,6313,639 704 700
27 mai 202012,9114,7412,4314,5914,599 702 100
26 mai 202013,4713,4712,1012,2212,227 870 100
22 mai 202011,6512,1911,4112,0312,034 620 500
21 mai 202011,0111,8511,0011,5311,534 986 900
20 mai 202011,5811,8210,9311,1711,174 354 600
19 mai 202011,4611,8410,5111,2211,226 702 100
18 mai 202010,5711,7810,2011,5711,577 290 700
15 mai 20209,6510,449,559,759,753 809 600
14 mai 20208,809,938,439,869,864 631 700
13 mai 202010,1010,178,719,269,265 585 200
12 mai 202010,9011,0510,1110,1110,115 161 600
11 mai 202011,3111,3610,7210,8510,854 525 800
08 mai 202011,2511,6811,1411,5011,505 054 400
07 mai 202011,1411,1910,7811,0011,003 833 100
06 mai 202011,1511,3410,6510,8110,814 061 700
05 mai 202011,7511,8211,0311,0611,066 289 800
04 mai 202011,0011,4810,8111,2611,2613 813 200
01 mai 202013,8814,2113,0213,3313,333 496 600
30 avr. 202015,2615,8314,4514,6414,643 774 400
29 avr. 202014,8516,6614,6515,6615,667 811 800
28 avr. 202013,6013,9912,5513,9013,906 075 100
27 avr. 202012,3713,1612,0112,8512,854 817 300
24 avr. 202011,7512,2211,3812,0012,003 930 900
23 avr. 202012,1412,2811,5211,6111,613 047 100
22 avr. 202011,9212,1511,5512,0012,003 278 800
21 avr. 202011,3511,7911,0411,5711,572 345 600
20 avr. 202011,4112,1011,1111,5611,563 093 500
17 avr. 202012,3812,3911,3311,9011,904 691 000
16 avr. 202012,1312,3211,0011,2611,264 580 600
15 avr. 202011,0512,3610,9212,0412,046 998 800
14 avr. 202014,4614,7312,0012,2312,2318 438 800
13 avr. 202014,6114,6813,0213,7913,794 624 900
09 avr. 202013,9715,8013,7614,6814,687 458 200
08 avr. 202012,3213,5911,7812,8112,814 981 000
07 avr. 202013,3014,1911,5511,9911,997 034 900
06 avr. 202011,2412,3610,4111,4911,496 367 200
03 avr. 202010,7110,959,6310,2010,206 320 300
02 avr. 202010,4811,399,5010,0510,055 833 300
01 avr. 202011,7712,4310,1010,7010,705 023 700
31 mars 202012,5214,5812,5013,0813,083 419 900
30 mars 202014,0514,4012,1612,3912,394 471 000
27 mars 202016,0016,4514,5414,8014,804 572 500
26 mars 202014,8317,8014,0017,3117,317 012 000
25 mars 202017,0018,7513,8214,4014,4010 036 200
24 mars 202011,6617,3011,5515,6515,6515 308 000
23 mars 20208,2110,007,009,969,965 150 300
20 mars 20209,409,907,507,767,766 774 500
19 mars 20205,379,805,008,608,609 802 700
18 mars 20206,197,004,614,874,875 126 600
17 mars 20207,697,936,116,536,536 235 900
16 mars 202010,2110,707,117,207,204 737 900
13 mars 202016,2416,3610,9313,2713,272 960 600
12 mars 202014,8515,2313,1115,0015,003 230 900
11 mars 202021,6221,8717,5817,9017,901 708 900
10 mars 202024,4624,9519,7922,7022,701 888 100
09 mars 202026,7727,0823,2623,2723,271 207 300
06 mars 202029,5929,6628,0529,3329,331 585 500
05 mars 202031,6132,6229,8630,5830,582 106 700
04 mars 202031,4234,1629,9332,7732,772 362 700
03 mars 202031,8032,0829,0930,1130,111 525 100
02 mars 202033,2133,4330,9431,6931,691 260 600
28 févr. 202032,1733,0231,4333,0133,011 415 200
27 févr. 202036,5137,2232,9933,1333,131 634 800
26 févr. 202042,3742,3737,2737,5037,501 245 600
25 févr. 202044,7745,0041,9742,2442,24641 300
24 févr. 202045,2345,8044,3444,6244,62630 100
21 févr. 202046,3547,3146,3046,6046,60341 700
20 févr. 202046,3546,9045,9846,3046,30326 100
19 févr. 202046,6246,8346,2246,2546,25315 500
18 févr. 202047,0547,4745,8346,2646,26291 000
14 févr. 202046,2747,1346,1447,0547,05234 400
13 févr. 202045,6046,5645,6046,4846,48330 000
12 févr. 202045,9646,1045,3745,9245,92260 300
11 févr. 202046,3146,5045,5545,6645,66473 100
10 févr. 202045,7146,1945,5546,1246,12198 600
07 févr. 202045,8546,2345,6745,9045,90266 500
06 févr. 202045,8646,3845,6646,0446,04282 300
05 févr. 202045,4845,8845,1345,7845,78266 200
04 févr. 202045,0845,6544,6745,1345,13279 200
03 févr. 202044,0844,8243,7544,5144,51435 000
31 janv. 202044,2744,4743,8344,1644,16371 500
30 janv. 202045,3045,3944,1644,4344,43443 200
29 janv. 202045,6246,0645,2045,7245,72298 400
28 janv. 202046,4847,1745,5245,6145,61417 300
27 janv. 202045,3146,6344,9746,0446,04386 300
24 janv. 202046,1246,3745,3946,2646,26482 900
23 janv. 202045,7246,2345,1346,1946,19538 200
22 janv. 202046,4646,9245,7645,8145,81654 100
21 janv. 202047,3647,3645,8746,4646,461 424 800
17 janv. 202046,7648,8045,8447,3747,375 202 900
16 janv. 202042,3842,9541,7542,0442,04494 900
15 janv. 202041,5342,3941,3542,1742,17717 400
14 janv. 202041,5041,5540,8141,3541,35517 300
13 janv. 202041,0741,6540,1941,3841,381 086 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages