XNAS
Datos históricos de PENN Entertainment, Inc.
PENN Entertainment, Inc. · PENN
$15.48
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:06:00 UTC
- Variación en el periodo
- −4.68%
- Máximo
- US$22.36
- 16 de junio de 2026
- Mínimo
- US$11.65
- 17 de febrero de 2026
- Volumen medio diario
- 3.7 M
Del 10 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 | 15.92 | 15.97 | 15.40 | 15.48 | −1.78% | 2.77 M |
| 8 oct 2026 | 15.47 | 15.81 | 15.30 | 15.76 | +0.25% | 3.45 M |
| 7 oct 2026 | 15.82 | 15.90 | 15.48 | 15.72 | −1.19% | 2.77 M |
| 6 oct 2026 | 15.86 | 16.04 | 15.58 | 15.91 | +5.36% | 3.55 M |
| 5 oct 2026 | 14.80 | 15.32 | 14.69 | 15.10 | +2.23% | 2.92 M |
| 2 oct 2026 | 14.75 | 15.04 | 14.35 | 14.77 | +1.72% | 4.2 M |
| 1 oct 2026 | 14.68 | 14.84 | 14.13 | 14.52 | −0.89% | 5.05 M |
| 30 sep 2026 | 14.72 | 15.10 | 14.54 | 14.65 | +0.27% | 3.24 M |
| 29 sep 2026 | 15.33 | 15.33 | 14.39 | 14.61 | −4.13% | 5.25 M |
| 28 sep 2026 | 15.65 | 15.65 | 15.20 | 15.24 | −2.62% | 2.2 M |
| 25 sep 2026 | 15.42 | 15.90 | 15.41 | 15.65 | +1.03% | 3.03 M |
| 24 sep 2026 | 15.42 | 15.56 | 14.80 | 15.49 | −0.45% | 4.43 M |
| 23 sep 2026 | 15.76 | 15.89 | 15.54 | 15.56 | −2.14% | 2.33 M |
| 22 sep 2026 | 16.40 | 16.93 | 15.83 | 15.90 | −1.43% | 3.3 M |
| 21 sep 2026 | 16.41 | 16.59 | 16.04 | 16.13 | −1.95% | 3.26 M |
| 18 sep 2026 | 17.22 | 17.39 | 16.41 | 16.45 | −5.78% | 5.34 M |
| 17 sep 2026 | 17.85 | 17.85 | 17.39 | 17.46 | −1.30% | 2.16 M |
| 16 sep 2026 | 17.71 | 17.84 | 17.42 | 17.69 | −0.28% | 2.61 M |
| 15 sep 2026 | 17.96 | 18.04 | 17.61 | 17.74 | −1.44% | 2.71 M |
| 14 sep 2026 | 17.82 | 18.05 | 17.52 | 18.00 | +1.01% | 2.94 M |
| 11 sep 2026 | 17.39 | 17.88 | 17.11 | 17.82 | +4.15% | 3.77 M |
| 10 sep 2026 | 16.99 | 17.22 | 16.81 | 17.11 | −0.35% | 2.63 M |
| 9 sep 2026 | 16.93 | 17.72 | 16.84 | 17.17 | +1.30% | 4.46 M |
| 8 sep 2026 | 16.94 | 17.12 | 16.75 | 16.95 | −0.70% | 2.33 M |
| 4 sep 2026 | 17.14 | 17.45 | 17.02 | 17.07 | −0.76% | 2.21 M |
| 3 sep 2026 | 17.05 | 17.31 | 16.85 | 17.20 | +1.84% | 2.11 M |
| 2 sep 2026 | 16.53 | 17.18 | 16.46 | 16.89 | +2.99% | 2.34 M |
| 1 sep 2026 | 16.77 | 16.77 | 16.24 | 16.40 | −1.86% | 3.54 M |
| 31 ago 2026 | 17.31 | 17.45 | 16.62 | 16.71 | −3.74% | 2.45 M |
| 28 ago 2026 | 17.41 | 17.86 | 17.22 | 17.36 | +0.17% | 2.25 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.