Dine Brands Global Inc (DIN)

DIN
🏛️ États-Unis →
24.26
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 64.21 64.71 63.72 64.60 0.2M
2022-12-29 64.27 64.87 63.64 64.85 0.2M
2022-12-28 64.27 64.64 63.47 64.09 0.1M
2022-12-27 65.47 65.52 63.61 63.98 0.2M
2022-12-23 65.36 65.88 64.54 65.39 0.2M
2022-12-22 64.13 65.66 63.39 65.52 0.2M
2022-12-21 64.70 65.80 64.20 64.81 0.3M
2022-12-20 64.54 65.47 64.06 64.70 0.3M
2022-12-19 67.15 67.15 64.04 64.59 0.3M
2022-12-16 67.51 68.31 65.85 67.18 0.4M
2022-12-15 68.02 69.05 67.11 68.57 0.2M
2022-12-14 68.35 69.59 67.94 68.85 0.3M
2022-12-13 70.76 71.04 67.51 68.13 0.3M
2022-12-12 69.08 69.24 68.09 69.10 0.2M
2022-12-09 69.01 70.02 68.88 69.22 0.1M
2022-12-08 68.59 70.25 68.59 69.62 0.2M
2022-12-07 67.55 68.79 67.15 68.16 0.2M
2022-12-06 69.86 70.43 67.69 67.83 0.2M
2022-12-05 72.44 72.64 69.76 70.01 0.2M
2022-12-02 73.18 73.67 71.97 72.95 0.2M
2022-12-01 75.00 75.37 74.06 74.29 0.2M
2022-11-30 73.24 74.59 72.03 74.59 0.4M
2022-11-29 73.14 73.81 72.36 73.08 0.2M
2022-11-28 73.53 74.11 72.64 73.62 0.2M
2022-11-25 73.37 74.47 72.86 74.20 0.1M
2022-11-23 72.56 73.84 72.27 72.95 0.2M
2022-11-22 71.96 72.75 70.88 72.59 0.1M
2022-11-21 73.41 73.97 71.27 71.96 0.2M
2022-11-18 73.50 74.45 73.33 73.77 0.2M
2022-11-17 71.46 72.71 71.24 72.11 0.3M
2022-11-16 72.43 72.90 72.05 72.65 0.3M
2022-11-15 75.40 75.99 73.00 73.11 0.2M
2022-11-14 74.77 75.38 73.61 74.14 0.2M
2022-11-11 74.52 75.47 73.06 75.01 0.3M
2022-11-10 74.05 75.40 73.56 74.55 0.3M
2022-11-09 73.13 73.95 71.62 71.77 0.2M
2022-11-08 73.91 74.25 73.16 74.00 0.3M
2022-11-07 73.41 73.96 70.24 73.89 0.3M
2022-11-04 73.28 73.28 71.39 72.86 0.3M
2022-11-03 70.69 73.00 70.63 72.05 0.3M
2022-11-02 76.12 76.12 70.67 70.93 0.4M
2022-11-01 73.02 73.06 68.45 70.38 0.5M
2022-10-31 73.08 73.64 71.61 72.09 0.3M
2022-10-28 72.32 74.22 70.03 73.52 0.3M
2022-10-27 71.20 73.27 71.20 72.20 0.2M
2022-10-26 69.25 72.15 69.25 70.27 0.3M
2022-10-25 66.74 69.40 66.74 68.72 0.2M
2022-10-24 70.46 70.61 66.29 66.56 0.3M
2022-10-21 69.77 71.48 69.37 69.76 0.2M
2022-10-20 69.93 70.61 68.75 69.29 0.3M
2022-10-19 69.99 71.50 69.53 69.90 0.1M
2022-10-18 70.56 71.31 69.40 70.28 0.1M
2022-10-17 68.29 69.51 67.79 69.00 0.2M
2022-10-14 69.33 69.84 66.97 66.98 0.1M
2022-10-13 65.35 68.99 64.49 68.62 0.2M
2022-10-12 65.64 67.29 64.65 66.50 0.2M
2022-10-11 65.08 66.02 63.49 65.22 0.2M
2022-10-10 66.44 66.75 64.30 65.13 0.2M
2022-10-07 66.28 66.58 64.51 65.81 0.2M
2022-10-06 68.10 69.45 66.64 67.03 0.2M
2022-10-05 65.86 69.00 65.86 68.40 0.2M
2022-10-04 64.99 67.18 64.99 67.12 0.3M
2022-10-03 64.04 64.04 61.85 63.45 0.3M
2022-09-30 63.96 65.25 62.79 63.56 0.2M
2022-09-29 64.50 64.50 61.31 64.38 0.2M
2022-09-28 63.65 65.30 62.18 64.55 0.2M
2022-09-27 63.33 64.99 62.08 62.86 0.2M
2022-09-26 62.38 64.09 61.03 61.87 0.2M
2022-09-23 64.00 65.50 61.41 62.92 0.2M
2022-09-22 69.05 69.05 64.05 64.96 0.3M
2022-09-21 70.57 71.50 69.23 69.29 0.1M
2022-09-20 70.98 71.91 68.84 69.98 0.2M
2022-09-19 71.93 74.01 70.55 71.45 0.3M
2022-09-16 73.50 73.68 70.95 72.25 0.6M
2022-09-15 72.04 75.76 72.04 74.69 0.3M
2022-09-14 71.36 72.65 70.50 71.69 0.1M
2022-09-13 72.03 72.62 70.57 71.33 0.2M
2022-09-12 72.99 74.47 71.87 74.32 0.2M
2022-09-09 71.12 72.67 70.59 71.97 0.2M
2022-09-08 67.74 70.59 67.72 70.54 0.2M
2022-09-07 65.13 68.41 64.66 68.38 0.2M
2022-09-06 68.76 68.88 64.56 64.88 0.3M
2022-09-02 68.67 68.87 67.17 68.21 0.2M
2022-09-01 66.15 67.77 65.50 67.69 0.2M
2022-08-31 67.72 68.30 66.55 66.60 0.2M
2022-08-30 69.69 70.25 67.53 67.57 0.2M
2022-08-29 69.10 69.88 68.27 69.56 0.2M
2022-08-26 74.23 74.23 69.75 70.01 0.2M
2022-08-25 73.86 75.11 73.47 74.13 0.1M
2022-08-24 71.96 73.72 71.33 73.50 0.2M
2022-08-23 72.63 74.06 72.30 72.74 0.1M
2022-08-22 72.17 72.56 71.03 72.55 0.2M
2022-08-19 75.10 75.36 72.54 73.12 0.2M
2022-08-18 75.58 76.14 74.40 76.11 0.2M
2022-08-17 75.38 76.19 74.49 76.10 0.2M
2022-08-16 74.31 76.51 73.72 76.44 0.2M
2022-08-15 74.89 75.73 74.05 74.52 0.2M
2022-08-12 73.44 75.71 72.70 75.16 0.2M
2022-08-11 76.40 76.95 72.01 72.65 0.3M
2022-08-10 72.98 76.90 72.84 75.65 0.3M
2022-08-09 73.58 73.58 70.49 71.56 0.3M
2022-08-08 70.74 73.32 70.54 72.38 0.3M
2022-08-05 71.31 72.42 70.37 70.55 0.2M
2022-08-04 74.92 74.94 71.90 72.05 0.2M
2022-08-03 72.82 75.24 72.45 75.03 0.2M
2022-08-02 71.37 72.83 71.19 72.19 0.1M
2022-08-01 70.92 72.13 70.28 71.76 0.2M
2022-07-29 70.94 71.41 69.50 71.31 0.2M
2022-07-28 68.24 71.08 67.96 70.89 0.2M
2022-07-27 65.84 68.19 65.60 68.06 0.1M
2022-07-26 65.86 66.26 64.40 64.74 0.1M
2022-07-25 68.00 68.00 65.29 66.29 0.2M
2022-07-22 68.46 69.03 66.37 67.54 0.2M
2022-07-21 68.85 68.85 67.61 67.99 0.2M
2022-07-20 69.86 71.10 69.42 69.55 0.2M
2022-07-19 67.82 69.96 67.82 69.50 0.2M
2022-07-18 68.61 69.05 66.77 67.02 0.2M
2022-07-15 66.97 68.99 66.07 67.78 0.2M
2022-07-14 64.98 66.07 64.66 65.58 0.1M
2022-07-13 64.61 66.35 63.70 66.07 0.2M
2022-07-12 66.81 68.05 65.59 65.91 0.2M
2022-07-11 67.15 67.90 66.28 66.56 0.2M
2022-07-08 68.05 69.15 67.02 67.67 0.1M
2022-07-07 67.43 69.13 67.43 68.61 0.1M
2022-07-06 69.42 70.27 66.95 67.18 0.1M
2022-07-05 66.33 69.38 65.47 69.32 0.2M
2022-07-01 64.95 67.59 64.95 67.49 0.2M
2022-06-30 63.82 65.42 63.00 65.08 0.2M
2022-06-29 65.35 65.92 63.15 65.15 0.2M
2022-06-28 68.05 70.40 65.92 66.01 0.3M
2022-06-27 68.29 68.82 66.91 67.96 0.2M
2022-06-24 64.44 67.83 64.05 67.71 0.3M
2022-06-23 63.42 64.43 61.30 64.11 0.3M
2022-06-22 62.58 64.14 62.11 63.07 0.3M
2022-06-21 68.58 69.00 63.23 63.29 0.2M
2022-06-17 64.75 67.31 64.75 67.13 0.3M
2022-06-16 66.54 66.62 63.59 64.30 0.3M
2022-06-15 68.32 70.14 68.13 69.04 0.2M
2022-06-14 68.19 69.38 67.24 67.49 0.2M
2022-06-13 68.17 69.39 67.15 68.50 0.3M
2022-06-10 72.95 73.91 71.40 71.68 0.2M
2022-06-09 73.99 74.98 72.85 74.46 0.1M
2022-06-08 74.10 75.27 73.92 74.74 0.1M
2022-06-07 74.06 75.45 73.52 74.49 0.1M
2022-06-06 74.46 75.74 73.00 75.14 0.2M
2022-06-03 74.26 75.06 73.29 74.11 0.1M
2022-06-02 75.00 75.54 73.67 75.16 0.1M
2022-06-01 73.91 74.95 72.11 74.10 0.2M
2022-05-31 75.10 75.38 73.32 73.49 0.2M
2022-05-27 76.35 77.64 75.13 76.08 0.2M
2022-05-26 71.55 75.91 71.55 75.30 0.3M
2022-05-25 66.25 71.60 66.10 70.68 0.4M
2022-05-24 67.68 67.68 64.82 66.94 0.3M
2022-05-23 68.01 69.20 65.55 68.57 0.3M
2022-05-20 69.58 69.79 66.40 67.23 0.3M
2022-05-19 67.18 69.16 66.10 68.21 0.3M
2022-05-18 70.03 70.50 67.34 68.06 0.4M
2022-05-17 71.12 73.15 70.74 71.30 0.4M
2022-05-16 74.95 75.77 69.79 69.91 0.4M
2022-05-13 74.28 76.49 74.28 75.57 0.3M
2022-05-12 67.30 73.31 67.30 73.07 0.5M
2022-05-11 71.53 72.43 66.79 67.30 0.4M
2022-05-10 70.00 72.49 69.00 71.88 0.3M
2022-05-09 72.66 74.09 68.69 68.98 0.4M
2022-05-06 70.16 74.43 69.60 74.25 0.3M
2022-05-05 70.91 72.21 69.63 70.68 0.2M
2022-05-04 74.04 74.09 69.75 73.39 0.4M
2022-05-03 74.58 75.61 71.68 73.61 0.2M
2022-05-02 71.16 74.90 71.16 74.60 0.3M
2022-04-29 73.52 74.46 71.44 71.69 0.1M
2022-04-28 73.36 75.00 72.04 73.96 0.1M
2022-04-27 72.49 73.60 71.54 72.43 0.1M
2022-04-26 76.16 76.16 71.70 72.44 0.2M
2022-04-25 74.63 77.35 74.50 77.30 0.2M
2022-04-22 77.05 77.40 74.61 75.42 0.2M
2022-04-21 77.94 78.40 76.98 77.40 0.1M
2022-04-20 76.11 77.04 75.16 76.40 0.1M
2022-04-19 73.62 76.23 73.62 75.08 0.2M
2022-04-18 73.13 74.73 72.59 73.50 0.2M
2022-04-14 74.40 74.98 73.48 73.75 0.2M
2022-04-13 71.47 74.80 71.13 74.11 0.2M
2022-04-12 71.34 73.23 70.72 70.83 0.2M
2022-04-11 70.91 72.62 70.39 70.48 0.2M
2022-04-08 70.86 72.13 69.56 71.16 0.2M
2022-04-07 71.86 72.37 69.30 71.25 0.1M
2022-04-06 73.03 73.03 70.27 71.95 0.2M
2022-04-05 76.28 76.39 73.65 74.02 0.2M
2022-04-04 75.32 76.86 74.29 76.39 0.2M
2022-04-01 77.98 78.71 74.30 75.59 0.2M
2022-03-31 77.62 80.39 77.07 77.95 0.3M
2022-03-30 76.79 78.14 76.58 77.53 0.2M
2022-03-29 75.78 78.63 74.66 77.90 0.2M
2022-03-28 75.15 75.74 73.41 74.35 0.2M
2022-03-25 76.49 76.91 74.31 75.03 0.3M
2022-03-24 74.85 77.75 73.82 76.92 0.3M
2022-03-23 76.00 76.96 74.01 74.39 0.3M
2022-03-22 76.69 79.36 76.04 76.97 0.3M
2022-03-21 78.18 78.60 75.73 76.50 0.2M
2022-03-18 77.38 79.23 76.46 78.78 0.3M
2022-03-17 76.36 77.92 75.01 77.71 0.2M
2022-03-16 72.94 77.26 72.39 77.03 0.3M
2022-03-15 72.44 74.01 71.31 72.20 0.2M
2022-03-14 72.04 73.42 70.96 71.72 0.3M
2022-03-11 73.13 74.17 71.86 71.86 0.3M
2022-03-10 71.52 73.98 70.16 72.93 0.4M
2022-03-09 68.36 74.36 67.65 72.54 0.6M
2022-03-08 63.26 69.81 62.86 66.02 0.5M
2022-03-07 69.90 70.29 63.19 63.28 0.8M
2022-03-04 70.95 71.81 68.24 70.08 0.4M
2022-03-03 70.65 73.17 69.90 72.37 0.5M
2022-03-02 75.90 76.81 69.40 71.11 1.0M
2022-03-01 83.23 83.77 77.56 78.33 0.5M
2022-02-28 83.71 84.14 81.64 83.84 0.3M
2022-02-25 81.28 84.14 80.12 84.09 0.3M
2022-02-24 76.75 81.46 76.68 81.28 0.3M
2022-02-23 82.15 83.51 79.16 79.67 0.4M
2022-02-22 81.11 83.06 79.92 81.01 0.4M
2022-02-18 79.63 81.78 79.23 80.12 0.3M
2022-02-17 81.47 82.20 79.39 80.43 0.2M
2022-02-16 80.38 83.18 80.38 82.23 0.2M
2022-02-15 78.62 81.59 78.28 81.46 0.3M
2022-02-14 76.72 79.35 76.27 77.40 0.3M
2022-02-11 77.87 79.15 75.80 76.51 0.2M
2022-02-10 76.97 79.94 76.94 77.44 0.2M
2022-02-09 76.74 78.27 76.01 78.19 0.2M
2022-02-08 74.77 76.36 74.33 75.87 0.2M
2022-02-07 72.26 74.87 72.26 74.26 0.3M
2022-02-04 70.37 72.89 69.31 72.56 0.2M
2022-02-03 71.15 73.44 70.63 71.56 0.2M
2022-02-02 72.14 74.23 71.01 71.57 0.5M
2022-02-01 68.35 71.29 67.87 71.06 0.4M
2022-01-31 65.13 68.74 65.13 67.85 0.3M
2022-01-28 64.33 66.27 62.70 66.21 0.2M
2022-01-27 66.36 68.11 64.02 64.72 0.2M
2022-01-26 68.53 69.62 65.56 66.05 0.3M
2022-01-25 65.05 68.89 64.22 67.68 0.5M
2022-01-24 61.68 67.06 61.38 66.59 0.6M
2022-01-21 64.00 64.75 62.06 62.75 0.5M
2022-01-20 70.67 71.03 64.77 64.83 0.4M
2022-01-19 69.75 72.43 68.32 70.24 0.4M
2022-01-18 71.63 72.33 69.11 69.49 0.4M
2022-01-14 73.41 74.22 71.06 72.26 0.3M
2022-01-13 73.85 75.33 73.57 74.17 0.3M
2022-01-12 75.45 75.45 72.36 73.43 0.3M
2022-01-11 78.09 78.31 74.78 74.88 0.2M
2022-01-10 76.53 77.59 74.52 77.49 0.2M
2022-01-07 78.11 79.41 76.71 76.79 0.2M
2022-01-06 79.96 81.27 78.08 78.26 0.2M
2022-01-05 78.86 81.60 78.68 79.44 0.3M
2022-01-04 77.81 79.12 76.92 78.95 0.3M
2022-01-03 76.40 79.31 76.13 77.11 0.3M