XNYS
Datos históricos de Dine Brands Global, Inc.
Dine Brands Global, Inc. · DIN
$29.35
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:13:15 UTC
- Variación en el periodo
- +11.64%
- Máximo
- US$39.68
- 15 de enero de 2026
- Mínimo
- US$23.23
- 5 de noviembre de 2025
- Volumen medio diario
- 0.42 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.48 | 29.75 | 28.88 | 29.35 | −0.41% | 481,547.433 |
| 8 oct 2026 | 28.69 | 29.83 | 28.56 | 29.47 | +1.76% | 647,819.196 |
| 7 oct 2026 | 29.85 | 29.85 | 28.38 | 28.96 | −1.90% | 675,708.113 |
| 6 oct 2026 | 29.92 | 30.53 | 29.41 | 29.52 | −1.14% | 732,165.171 |
| 5 oct 2026 | 30.08 | 30.40 | 28.82 | 29.86 | −0.20% | 1.05 M |
| 2 oct 2026 | 28.84 | 30.01 | 28.58 | 29.92 | +5.32% | 906,757.704 |
| 1 oct 2026 | 27.94 | 28.79 | 27.38 | 28.41 | +2.08% | 417,155.627 |
| 30 sep 2026 | 28.07 | 28.47 | 27.39 | 27.83 | −1.10% | 1.3 M |
| 29 sep 2026 | 29.33 | 29.60 | 27.69 | 28.14 | −2.46% | 1.14 M |
| 28 sep 2026 | 28.00 | 29.60 | 28.00 | 28.85 | +2.41% | 763,306.304 |
| 25 sep 2026 | 29.11 | 29.32 | 28.10 | 28.17 | −2.90% | 604,463.235 |
| 24 sep 2026 | 28.40 | 29.37 | 28.21 | 29.01 | +1.15% | 499,172.216 |
| 23 sep 2026 | 28.47 | 29.71 | 27.89 | 28.68 | +0.35% | 960,743.864 |
| 22 sep 2026 | 28.80 | 29.48 | 27.97 | 28.58 | +0.60% | 372,925.814 |
| 21 sep 2026 | 28.33 | 28.80 | 28.06 | 28.41 | +1.79% | 425,641.86 |
| 18 sep 2026 | 28.14 | 28.72 | 27.87 | 27.91 | −0.04% | 525,826.684 |
| 17 sep 2026 | 27.80 | 28.21 | 27.66 | 27.92 | +1.60% | 391,543.835 |
| 16 sep 2026 | 27.10 | 27.74 | 26.90 | 27.48 | +1.48% | 408,952.266 |
| 15 sep 2026 | 28.71 | 28.96 | 26.73 | 27.08 | −6.65% | 553,016.449 |
| 14 sep 2026 | 28.51 | 29.31 | 28.51 | 29.01 | +2.55% | 287,046.522 |
| 11 sep 2026 | 28.62 | 28.92 | 27.89 | 28.29 | +0.21% | 400,926.063 |
| 10 sep 2026 | 28.88 | 29.40 | 28.17 | 28.23 | −3.12% | 349,438.912 |
| 9 sep 2026 | 30.51 | 30.56 | 29.07 | 29.14 | −5.57% | 429,325.961 |
| 8 sep 2026 | 31.59 | 31.69 | 30.30 | 30.86 | −2.59% | 255,099.873 |
| 4 sep 2026 | 32.01 | 32.74 | 31.57 | 31.68 | −1.52% | 216,119.78 |
| 3 sep 2026 | 32.95 | 33.05 | 31.77 | 32.17 | −1.98% | 214,273.397 |
| 2 sep 2026 | 32.66 | 33.35 | 32.23 | 32.82 | +0.98% | 183,564.979 |
| 1 sep 2026 | 32.51 | 33.05 | 32.14 | 32.50 | −1.75% | 330,616.441 |
| 31 ago 2026 | 33.64 | 33.73 | 32.90 | 33.08 | −1.55% | 198,961.879 |
| 28 ago 2026 | 33.47 | 34.06 | 33.13 | 33.60 | +0.78% | 266,808.089 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.