Stockscreener 앱 받기
45.50
2.48%
+1.10
Dine Brands Global Inc 주식 (DIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $45.69 | $44.25 | $1.44 | 302,295.0 | +2.48% |
| 2024-05-15 | $45.58 | $44.25 | $1.33 | 347,924.0 | -1.33% |
| 2024-05-14 | $45.53 | $44.27 | $1.26 | 366,692.0 | +2.44% |
| 2024-05-13 | $44.89 | $43.88 | $1.01 | 274,361.0 | +0.32% |
| 2024-05-10 | $43.82 | $43.10 | $0.72 | 276,716.0 | +1.72% |
| 2024-05-09 | $43.64 | $42.34 | $1.30 | 489,429.0 | -1.17% |
| 2024-05-08 | $44.23 | $41.76 | $2.47 | 599,477.0 | -0.05% |
| 2024-05-07 | $44.86 | $43.46 | $1.40 | 497,813.0 | -2.05% |
| 2024-05-06 | $45.50 | $44.03 | $1.47 | 354,304.0 | +1.51% |
| 2024-05-03 | $45.08 | $43.74 | $1.34 | 325,720.0 | +0.37% |
| 2024-05-02 | $43.88 | $43.06 | $0.8211 | 234,504.0 | +1.11% |
| 2024-05-01 | $44.16 | $43.02 | $1.13 | 260,419.0 | -2.06% |
| 2024-04-30 | $45.34 | $43.71 | $1.63 | 340,008.0 | -1.12% |
| 2024-04-29 | $45.57 | $44.18 | $1.39 | 329,590.0 | -1.26% |
| 2024-04-26 | $46.00 | $44.99 | $1.01 | 257,208.0 | -1.12% |
| 2024-04-25 | $46.26 | $44.62 | $1.64 | 322,308.0 | +0.86% |
| 2024-04-24 | $45.55 | $44.88 | $0.665 | 327,664.0 | +0.31% |
| 2024-04-23 | $45.23 | $44.26 | $0.967 | 246,666.0 | +2.10% |
| 2024-04-22 | $44.34 | $43.23 | $1.11 | 270,605.0 | +2.01% |
| 2024-04-19 | $43.49 | $42.59 | $0.905 | 297,486.0 | +1.21% |
| 2024-04-18 | $43.36 | $42.29 | $1.07 | 280,108.0 | +0.94% |
| 2024-04-17 | $43.97 | $42.41 | $1.56 | 284,665.0 | -2.21% |
Dine Brands Global Inc 주식 (DIN) 연도별 가격 이력
이 심층 분석에서는 Dine Brands Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dine Brands Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dine Brands Global Inc 주식 (DIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $45.69 | $41.76 | $3.93 | 4,631,949.0 | +3.17% |
| 2024-04 | $47.19 | $42.29 | $4.90 | 6,723,335.0 | -5.12% |
| 2024-03 | $51.35 | $43.94 | $7.41 | 5,968,843.0 | -4.18% |
| 2024-02 | $49.96 | $42.86 | $7.10 | 4,464,491.0 | +3.99% |
| 2024-01 | $50.55 | $43.22 | $7.33 | 4,326,714.0 | -6.04% |
Dine Brands Global Inc 주식 (DIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $52.05 | $43.50 | $8.55 | 4,836,729.0 | +14.22% |
| 2023-11 | $53.26 | $42.00 | $11.26 | 5,251,085.0 | -11.81% |
| 2023-10 | $52.47 | $45.37 | $7.10 | 5,084,258.0 | -0.32% |
| 2023-09 | $55.80 | $48.05 | $7.75 | 4,905,855.0 | -9.73% |
| 2023-08 | $60.56 | $53.52 | $7.04 | 5,655,220.0 | -9.18% |
| 2023-07 | $60.98 | $56.00 | $4.98 | 3,678,280.0 | +3.95% |
| 2023-06 | $65.49 | $56.83 | $8.66 | 5,289,514.0 | -3.01% |
| 2023-05 | $69.72 | $59.31 | $10.41 | 6,568,803.0 | -7.85% |
| 2023-04 | $70.32 | $62.15 | $8.17 | 4,316,138.0 | -4.01% |
| 2023-03 | $75.46 | $63.75 | $11.71 | 7,189,934.0 | -11.78% |
| 2023-02 | $82.43 | $74.22 | $8.21 | 4,888,321.0 | -0.83% |
| 2023-01 | $79.76 | $64.75 | $15.01 | 4,520,217.0 | +19.67% |
Dine Brands Global Inc 주식 (DIN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $75.37 | $63.38 | $11.99 | 4,828,885.0 | -13.39% |
| 2022-11 | $76.12 | $68.45 | $7.67 | 5,453,193.0 | +3.47% |
| 2022-10 | $74.22 | $61.84 | $12.38 | 4,356,152.0 | +13.42% |
| 2022-09 | $75.76 | $61.02 | $14.74 | 4,838,929.0 | -4.56% |
| 2022-08 | $76.95 | $66.55 | $10.40 | 4,540,767.0 | -6.60% |
| 2022-07 | $71.41 | $63.70 | $7.71 | 2,974,675.0 | +9.62% |
| 2022-06 | $75.74 | $61.30 | $14.44 | 4,088,577.0 | -11.48% |
| 2022-05 | $77.64 | $64.82 | $12.82 | 6,614,876.0 | +2.51% |
| 2022-04 | $78.71 | $69.30 | $9.41 | 3,351,787.0 | -8.03% |
| 2022-03 | $83.77 | $62.86 | $20.91 | 8,558,833.0 | -7.03% |
| 2022-02 | $84.14 | $67.87 | $16.27 | 5,365,289.0 | +23.57% |
| 2022-01 | $81.60 | $61.38 | $20.22 | 6,511,978.0 | -10.50% |
0.29%
0.05%
자본화:
|
볼륨(24시간):