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
2023-12-29 50.51 50.84 49.40 49.65 0.3M
2023-12-28 50.63 51.13 50.14 50.42 0.2M
2023-12-27 51.04 51.18 50.25 50.85 0.3M
2023-12-26 49.44 51.04 49.26 51.03 0.3M
2023-12-22 48.96 49.64 48.48 49.20 0.1M
2023-12-21 48.71 49.58 48.57 48.98 0.1M
2023-12-20 49.17 49.70 47.85 47.94 0.2M
2023-12-19 48.86 49.54 48.86 49.23 0.1M
2023-12-18 49.57 50.63 49.00 49.07 0.3M
2023-12-15 50.50 50.99 49.00 49.34 0.6M
2023-12-14 50.95 52.05 50.80 51.44 0.3M
2023-12-13 48.21 50.59 47.45 50.44 0.2M
2023-12-12 48.57 48.96 48.11 48.19 0.1M
2023-12-11 49.29 49.35 48.40 48.54 0.1M
2023-12-08 49.13 49.72 48.44 49.23 0.2M
2023-12-07 48.00 49.65 47.92 49.29 0.3M
2023-12-06 46.23 48.58 46.23 48.08 0.4M
2023-12-05 46.10 46.35 45.42 45.61 0.2M
2023-12-04 46.08 47.56 45.99 46.20 0.2M
2023-12-01 43.55 46.30 43.50 46.20 0.3M
2023-11-30 43.40 44.00 42.84 43.47 0.3M
2023-11-29 43.82 44.30 43.16 43.45 0.2M
2023-11-28 44.00 44.00 43.21 43.53 0.2M
2023-11-27 44.60 45.00 44.00 44.04 0.2M
2023-11-24 44.91 45.01 44.38 44.80 0.1M
2023-11-22 45.00 45.81 44.88 45.00 0.2M
2023-11-21 44.63 44.91 44.13 44.65 0.2M
2023-11-20 45.54 45.54 44.68 44.96 0.3M
2023-11-17 45.54 45.77 44.75 45.58 0.2M
2023-11-16 45.71 45.80 44.72 45.06 0.2M
2023-11-15 45.20 46.71 45.20 45.88 0.2M
2023-11-14 43.73 45.39 43.73 45.23 0.3M
2023-11-13 42.75 43.26 42.44 42.81 0.3M
2023-11-10 42.60 42.97 42.00 42.55 0.2M
2023-11-09 44.12 44.27 42.75 43.08 0.3M
2023-11-08 44.43 45.20 42.97 43.77 0.3M
2023-11-07 44.87 44.87 43.03 43.60 0.3M
2023-11-06 45.41 45.77 44.78 45.04 0.2M
2023-11-03 45.06 47.16 44.92 45.52 0.3M
2023-11-02 45.12 46.16 43.39 44.68 0.5M
2023-11-01 53.26 53.26 43.50 44.40 0.6M
2023-10-31 49.71 50.49 48.85 49.29 0.3M
2023-10-30 49.38 49.95 48.75 49.44 0.2M
2023-10-27 49.09 49.74 48.32 48.85 0.1M
2023-10-26 49.43 49.50 48.48 48.91 0.2M
2023-10-25 49.04 49.69 48.69 49.22 0.1M
2023-10-24 50.62 50.66 48.98 49.36 0.2M
2023-10-23 50.49 51.27 50.12 50.14 0.2M
2023-10-20 51.59 51.68 50.74 51.00 0.2M
2023-10-19 51.16 52.47 50.99 51.41 0.3M
2023-10-18 50.78 51.67 50.36 51.10 0.2M
2023-10-17 47.86 51.04 47.55 51.00 0.3M
2023-10-16 46.77 48.22 46.53 48.09 0.2M
2023-10-13 45.70 46.74 45.55 46.35 0.2M
2023-10-12 47.44 47.52 45.37 45.81 0.3M
2023-10-11 49.08 49.25 46.17 47.14 0.4M
2023-10-10 49.36 49.71 48.88 49.25 0.2M
2023-10-09 48.52 49.54 48.00 49.12 0.2M
2023-10-06 49.35 49.66 47.10 48.69 0.3M
2023-10-05 49.05 49.78 48.68 49.63 0.3M
2023-10-04 48.39 49.12 47.62 49.05 0.2M
2023-10-03 50.68 51.29 48.17 48.18 0.2M
2023-10-02 49.41 51.10 49.18 51.01 0.4M
2023-09-29 50.81 50.81 49.17 49.45 0.2M
2023-09-28 48.22 50.59 48.22 50.39 0.2M
2023-09-27 49.60 50.09 48.05 48.11 0.2M
2023-09-26 50.00 50.93 49.36 49.36 0.2M
2023-09-25 51.67 51.83 49.94 50.32 0.3M
2023-09-22 53.02 53.70 51.89 51.91 0.2M
2023-09-21 53.83 54.52 52.91 52.92 0.3M
2023-09-20 53.85 54.62 53.69 54.07 0.2M
2023-09-19 53.22 53.51 52.61 53.28 0.3M
2023-09-18 53.64 53.69 53.07 53.14 0.2M
2023-09-15 53.70 54.07 53.16 53.86 0.5M
2023-09-14 52.93 54.11 52.87 53.95 0.2M
2023-09-13 53.20 53.40 52.25 52.38 0.2M
2023-09-12 52.93 53.42 52.05 53.11 0.3M
2023-09-11 52.66 52.78 51.40 52.52 0.3M
2023-09-08 53.69 53.84 52.27 52.52 0.2M
2023-09-07 53.05 53.81 52.83 53.76 0.2M
2023-09-06 53.75 54.27 53.17 53.21 0.2M
2023-09-05 55.17 55.35 53.40 53.59 0.3M
2023-09-01 55.17 55.80 54.44 54.82 0.2M
2023-08-31 55.48 55.84 54.66 54.78 0.2M
2023-08-30 55.42 56.17 55.02 55.59 0.2M
2023-08-29 56.23 56.50 55.17 55.47 0.3M
2023-08-28 54.92 56.93 54.92 56.41 0.3M
2023-08-25 55.46 55.52 54.58 54.80 0.3M
2023-08-24 54.30 55.72 54.02 55.30 0.3M
2023-08-23 54.95 55.73 54.17 54.37 0.3M
2023-08-22 54.23 55.08 53.71 54.95 0.2M
2023-08-21 54.30 54.68 53.52 53.97 0.2M
2023-08-18 54.23 55.06 54.21 54.39 0.2M
2023-08-17 54.40 54.72 53.87 54.37 0.2M
2023-08-16 55.66 55.97 54.35 54.40 0.3M
2023-08-15 56.29 56.50 55.66 55.81 0.2M
2023-08-14 56.70 56.70 55.65 56.59 0.2M
2023-08-11 56.62 57.04 55.95 56.96 0.3M
2023-08-10 58.39 58.51 56.50 56.68 0.3M
2023-08-09 57.79 58.65 57.79 58.29 0.2M
2023-08-08 57.96 58.37 57.50 58.09 0.2M
2023-08-07 57.57 58.84 57.54 58.58 0.3M
2023-08-04 57.66 58.40 57.02 57.25 0.2M
2023-08-03 58.64 59.93 57.43 57.65 0.4M
2023-08-02 58.01 59.35 57.44 58.80 0.3M
2023-08-01 60.16 60.56 57.98 58.64 0.2M
2023-07-31 59.38 60.98 58.89 60.32 0.2M
2023-07-28 60.23 60.60 59.04 59.06 0.1M
2023-07-27 59.73 60.52 59.50 59.71 0.2M
2023-07-26 59.21 59.91 59.11 59.35 0.2M
2023-07-25 59.75 60.08 58.96 59.15 0.2M
2023-07-24 59.42 60.28 59.03 59.86 0.2M
2023-07-21 59.92 60.17 58.96 59.53 0.2M
2023-07-20 60.14 60.28 59.36 59.39 0.2M
2023-07-19 58.76 60.00 58.61 59.75 0.2M
2023-07-18 57.50 59.82 57.50 59.15 0.2M
2023-07-17 59.10 60.07 58.45 58.82 0.2M
2023-07-14 59.69 59.99 58.90 59.34 0.2M
2023-07-13 59.40 60.31 59.11 59.88 0.1M
2023-07-12 59.93 60.11 59.12 59.30 0.2M
2023-07-11 58.76 59.57 58.55 58.80 0.2M
2023-07-10 57.30 59.15 57.30 58.46 0.2M
2023-07-07 57.07 58.14 57.05 57.54 0.2M
2023-07-06 56.26 57.11 56.00 56.92 0.2M
2023-07-05 58.53 58.53 56.35 56.75 0.2M
2023-07-03 58.12 59.69 58.03 58.79 0.1M
2023-06-30 59.50 59.56 57.84 58.03 0.2M
2023-06-29 57.49 59.17 57.49 59.10 0.2M
2023-06-28 58.44 58.44 56.83 57.52 0.2M
2023-06-27 58.00 59.02 57.77 58.52 0.2M
2023-06-26 57.49 58.59 57.27 57.89 0.2M
2023-06-23 58.42 59.60 57.09 57.58 0.4M
2023-06-22 59.61 59.95 58.12 59.04 0.2M
2023-06-21 59.04 60.25 58.60 59.64 0.3M
2023-06-20 59.08 59.77 58.44 59.24 0.3M
2023-06-16 60.84 60.84 59.09 59.43 0.5M
2023-06-15 61.02 61.09 60.10 60.60 0.3M
2023-06-14 61.99 63.00 60.10 60.89 0.5M
2023-06-13 63.06 64.33 62.77 64.21 0.2M
2023-06-12 61.96 63.45 61.77 62.99 0.2M
2023-06-09 63.39 63.39 61.60 61.78 0.2M
2023-06-08 64.83 64.83 63.25 63.59 0.2M
2023-06-07 62.38 65.49 62.38 65.11 0.4M
2023-06-06 60.81 62.07 60.81 61.78 0.2M
2023-06-05 62.88 62.97 60.85 61.07 0.2M
2023-06-02 61.72 63.63 61.49 63.49 0.1M
2023-06-01 59.85 61.21 59.32 61.00 0.2M
2023-05-31 60.38 60.68 59.31 59.83 0.3M
2023-05-30 62.64 63.05 60.20 60.29 0.3M
2023-05-26 63.09 63.79 62.58 62.79 0.2M
2023-05-25 65.00 65.01 63.02 63.19 0.2M
2023-05-24 66.17 66.35 64.67 64.84 0.2M
2023-05-23 65.80 67.56 65.52 66.33 0.2M
2023-05-22 67.61 68.00 65.62 65.69 0.2M
2023-05-19 69.05 69.05 67.16 67.86 0.2M
2023-05-18 66.93 68.73 66.12 68.56 0.3M
2023-05-17 64.25 67.26 64.01 67.01 0.3M
2023-05-16 64.12 64.70 63.38 63.89 0.2M
2023-05-15 64.34 64.79 63.74 64.20 0.2M
2023-05-12 64.99 65.44 63.61 64.50 0.2M
2023-05-11 64.59 65.87 64.38 64.88 0.4M
2023-05-10 64.73 65.33 63.90 64.38 0.3M
2023-05-09 63.27 64.41 62.99 64.12 0.3M
2023-05-08 65.53 65.53 62.62 63.16 0.3M
2023-05-05 66.01 66.23 62.87 64.80 0.3M
2023-05-04 64.01 65.79 62.80 65.14 0.4M
2023-05-03 66.40 69.72 64.30 64.70 0.8M
2023-05-02 63.77 63.88 61.82 63.36 0.6M
2023-05-01 64.82 65.34 63.60 63.66 0.4M
2023-04-28 63.50 65.33 63.50 64.93 0.3M
2023-04-27 63.16 63.45 62.16 63.44 0.4M
2023-04-26 63.00 63.83 62.21 62.32 0.3M
2023-04-25 63.92 64.03 62.15 62.64 0.2M
2023-04-24 65.10 65.21 63.75 64.36 0.2M
2023-04-21 65.84 66.50 65.23 65.28 0.2M
2023-04-20 65.45 66.00 65.00 65.62 0.1M
2023-04-19 65.56 66.25 65.20 65.75 0.1M
2023-04-18 66.68 67.31 65.40 65.84 0.2M
2023-04-17 67.61 67.90 65.58 66.15 0.2M
2023-04-14 68.31 69.31 67.25 67.83 0.1M
2023-04-13 67.85 68.72 67.40 68.29 0.2M
2023-04-12 70.32 70.32 67.08 67.25 0.3M
2023-04-11 69.22 70.21 68.92 69.83 0.2M
2023-04-10 67.68 69.70 67.68 68.91 0.2M
2023-04-06 68.05 68.83 67.47 68.19 0.2M
2023-04-05 67.85 67.99 67.00 67.60 0.2M
2023-04-04 68.80 68.80 66.38 68.22 0.3M
2023-04-03 67.77 68.73 67.34 68.52 0.3M
2023-03-31 66.91 68.42 66.39 67.64 0.3M
2023-03-30 66.66 67.15 66.03 66.21 0.2M
2023-03-29 66.78 66.78 65.59 66.20 0.2M
2023-03-28 65.56 66.69 65.47 66.08 0.1M
2023-03-27 67.41 67.66 65.73 65.80 0.2M
2023-03-24 66.39 67.00 65.66 66.50 0.2M
2023-03-23 68.01 68.91 65.61 66.93 0.3M
2023-03-22 68.44 69.34 67.55 67.59 0.2M
2023-03-21 68.54 69.54 68.32 68.54 0.3M
2023-03-20 65.90 67.36 65.84 67.21 0.3M
2023-03-17 65.74 66.23 64.57 65.50 0.4M
2023-03-16 63.99 67.35 63.75 66.70 0.3M
2023-03-15 64.37 65.26 63.92 64.67 0.4M
2023-03-14 68.24 69.54 65.06 65.93 0.4M
2023-03-13 66.63 66.99 65.13 66.32 0.4M
2023-03-10 69.27 70.12 67.52 67.89 0.3M
2023-03-09 72.45 72.45 69.28 69.48 0.3M
2023-03-08 72.17 72.23 70.79 72.17 0.3M
2023-03-07 73.77 74.24 71.78 71.95 0.4M
2023-03-06 75.00 75.28 73.02 73.74 0.3M
2023-03-03 74.42 75.46 73.43 74.94 0.3M
2023-03-02 72.10 75.16 71.63 74.46 0.3M
2023-03-01 74.17 75.39 71.30 72.23 0.6M
2023-02-28 76.88 77.63 75.43 76.67 0.4M
2023-02-27 78.63 78.99 76.71 76.87 0.3M
2023-02-24 78.69 79.57 77.52 78.02 0.3M
2023-02-23 81.04 81.24 78.50 79.41 0.2M
2023-02-22 78.95 81.05 78.72 80.95 0.2M
2023-02-21 80.31 81.68 78.64 78.77 0.3M
2023-02-17 82.09 82.24 80.46 81.46 0.4M
2023-02-16 79.24 82.43 79.24 82.01 0.3M
2023-02-15 78.02 80.44 78.02 80.14 0.3M
2023-02-14 77.68 79.02 77.17 78.51 0.2M
2023-02-13 76.72 78.01 76.26 77.75 0.2M
2023-02-10 76.99 77.55 76.25 76.79 0.1M
2023-02-09 80.04 80.60 77.40 77.51 0.2M
2023-02-08 80.51 81.38 78.90 79.15 0.2M
2023-02-07 79.78 81.49 79.02 81.31 0.2M
2023-02-06 80.40 80.68 79.82 80.38 0.2M
2023-02-03 79.95 81.39 79.95 80.48 0.2M
2023-02-02 77.18 81.20 77.18 80.72 0.3M
2023-02-01 77.70 77.82 74.23 76.76 0.3M
2023-01-31 75.59 77.37 75.16 77.31 0.3M
2023-01-30 76.40 76.40 74.73 75.40 0.2M
2023-01-27 76.71 77.04 76.20 76.90 0.1M
2023-01-26 76.95 77.65 76.31 76.52 0.2M
2023-01-25 74.26 76.47 73.66 76.38 0.2M
2023-01-24 78.04 78.95 73.72 75.14 0.4M
2023-01-23 77.14 79.76 77.00 79.11 0.3M
2023-01-20 74.75 76.73 74.52 76.71 0.2M
2023-01-19 74.73 75.29 73.66 74.03 0.3M
2023-01-18 74.80 75.86 74.70 75.18 0.2M
2023-01-17 75.57 76.16 74.49 74.78 0.1M
2023-01-13 73.83 76.07 73.83 76.05 0.1M
2023-01-12 73.32 74.85 73.31 74.27 0.2M
2023-01-11 71.61 73.33 71.61 72.37 0.2M
2023-01-10 69.57 71.10 69.09 71.07 0.2M
2023-01-09 68.61 69.62 68.15 69.39 0.3M
2023-01-06 67.10 68.58 66.81 68.25 0.2M
2023-01-05 66.61 67.28 65.36 66.42 0.2M
2023-01-04 66.83 68.41 66.51 68.38 0.3M
2023-01-03 65.27 66.34 64.75 66.33 0.3M