Dine Brands Global (DIN)

DIN
🏛️ Estados Unidos →
24.26
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 76.76 77.78 75.21 75.81 0.5M
2021-12-30 78.75 79.32 76.81 76.92 0.6M
2021-12-29 79.28 79.99 77.81 78.10 0.4M
2021-12-28 79.90 81.20 79.15 79.26 0.1M
2021-12-27 80.94 82.01 79.83 80.58 0.1M
2021-12-23 81.11 82.12 80.23 82.10 0.2M
2021-12-22 79.38 81.47 78.46 80.52 0.3M
2021-12-21 76.04 79.67 75.96 79.13 0.3M
2021-12-20 73.28 75.16 72.07 74.93 0.2M
2021-12-17 71.45 74.80 70.14 74.77 0.6M
2021-12-16 75.53 75.53 71.23 72.34 0.2M
2021-12-15 75.03 76.75 72.30 74.88 0.3M
2021-12-14 75.71 77.58 75.20 75.26 0.3M
2021-12-13 78.82 78.82 75.71 76.33 0.1M
2021-12-10 81.49 81.67 78.70 79.90 0.1M
2021-12-09 80.13 81.77 80.13 80.30 0.1M
2021-12-08 80.01 82.02 79.66 81.22 0.3M
2021-12-07 80.14 81.38 78.65 79.14 0.2M
2021-12-06 76.31 79.80 75.85 78.69 0.3M
2021-12-03 75.82 76.42 73.70 74.86 0.2M
2021-12-02 71.81 76.32 70.36 75.22 0.4M
2021-12-01 73.91 75.88 69.91 70.17 0.3M
2021-11-30 72.09 73.67 70.74 71.82 0.3M
2021-11-29 77.30 77.32 72.51 72.58 0.3M
2021-11-26 75.29 76.52 73.45 75.73 0.2M
2021-11-24 76.98 79.08 76.41 78.85 0.1M
2021-11-23 79.37 80.66 76.49 77.88 0.3M
2021-11-22 80.40 81.07 78.50 80.06 0.2M
2021-11-19 81.55 82.47 79.18 79.69 0.4M
2021-11-18 86.34 86.34 82.09 83.94 0.2M
2021-11-17 83.03 86.32 83.03 85.73 0.2M
2021-11-16 84.73 85.58 83.40 83.55 0.2M
2021-11-15 86.83 86.83 84.56 85.02 0.2M
2021-11-12 84.29 86.34 83.58 86.23 0.2M
2021-11-11 85.87 86.62 84.04 84.69 0.2M
2021-11-10 85.93 86.78 84.42 85.52 0.3M
2021-11-09 87.27 88.31 85.81 87.19 0.2M
2021-11-08 93.46 93.46 87.18 87.23 0.3M
2021-11-05 91.93 95.00 91.69 93.43 0.4M
2021-11-04 87.00 92.00 85.64 89.40 0.5M
2021-11-03 79.35 85.05 79.35 83.16 0.5M
2021-11-02 86.22 86.22 79.51 80.19 0.5M
2021-11-01 85.08 86.94 84.52 85.96 0.3M
2021-10-29 83.99 86.83 83.33 84.51 0.2M
2021-10-28 84.92 84.92 83.14 83.90 0.2M
2021-10-27 83.92 84.92 83.43 83.71 0.2M
2021-10-26 84.42 86.47 83.21 83.87 0.2M
2021-10-25 82.29 84.56 81.37 83.81 0.3M
2021-10-22 81.03 82.45 80.40 82.12 0.2M
2021-10-21 81.43 82.88 80.89 81.22 0.2M
2021-10-20 81.23 84.37 80.45 81.85 0.3M
2021-10-19 81.17 85.16 80.44 83.74 0.3M
2021-10-18 79.13 80.85 78.00 80.70 0.2M
2021-10-15 82.79 83.49 80.04 80.10 0.1M
2021-10-14 81.24 81.78 80.20 81.46 0.1M
2021-10-13 82.32 82.55 79.76 80.44 0.1M
2021-10-12 83.23 84.09 82.30 82.68 0.1M
2021-10-11 83.60 84.90 82.57 82.80 0.1M
2021-10-08 85.52 85.75 83.26 83.41 0.1M
2021-10-07 86.43 87.69 84.82 85.03 0.1M
2021-10-06 84.43 85.99 83.21 85.92 0.2M
2021-10-05 85.02 86.95 84.17 85.50 0.2M
2021-10-04 86.34 87.84 84.74 84.89 0.1M
2021-10-01 81.93 86.99 81.84 86.86 0.2M
2021-09-30 84.64 84.64 81.04 81.21 0.2M
2021-09-29 85.31 86.22 83.73 84.11 0.2M
2021-09-28 86.02 86.74 84.22 84.57 0.2M
2021-09-27 87.10 89.02 86.30 86.42 0.2M
2021-09-24 84.97 87.62 84.97 86.12 0.2M
2021-09-23 83.81 86.49 83.66 85.45 0.2M
2021-09-22 80.17 83.52 79.33 82.90 0.2M
2021-09-21 81.86 81.94 78.77 79.18 0.2M
2021-09-20 79.51 82.12 78.29 82.06 0.3M
2021-09-17 81.33 81.87 79.40 81.17 0.3M
2021-09-16 79.64 81.88 79.50 81.01 0.1M
2021-09-15 78.48 79.44 77.00 79.28 0.2M
2021-09-14 80.52 80.52 77.68 78.43 0.2M
2021-09-13 79.54 80.52 78.01 80.11 0.2M
2021-09-10 80.61 80.94 78.77 78.79 0.1M
2021-09-09 79.00 80.74 78.68 79.46 0.1M
2021-09-08 79.66 81.08 79.00 79.52 0.2M
2021-09-07 81.14 81.84 79.83 79.88 0.2M
2021-09-03 83.25 83.25 80.06 81.45 0.2M
2021-09-02 84.14 84.68 82.44 83.74 0.2M
2021-09-01 83.09 84.00 82.03 83.46 0.2M
2021-08-31 80.63 82.95 79.51 82.72 0.4M
2021-08-30 83.14 83.40 78.80 80.72 0.2M
2021-08-27 79.74 85.00 79.05 83.34 0.4M
2021-08-26 78.51 79.54 77.21 79.41 0.2M
2021-08-25 76.37 78.94 76.05 78.52 0.2M
2021-08-24 75.88 77.94 74.92 77.13 0.2M
2021-08-23 73.64 75.42 72.77 75.12 0.2M
2021-08-20 71.54 73.42 71.38 72.40 0.2M
2021-08-19 72.33 73.07 70.04 71.42 0.3M
2021-08-18 73.31 74.81 72.40 73.28 0.3M
2021-08-17 74.75 75.35 72.64 73.35 0.2M
2021-08-16 76.61 77.98 75.87 76.14 0.1M
2021-08-13 76.60 77.88 76.00 77.36 0.2M
2021-08-12 77.19 77.96 75.29 76.76 0.2M
2021-08-11 74.72 78.23 73.88 77.76 0.2M
2021-08-10 75.31 76.30 74.00 74.92 0.3M
2021-08-09 77.66 78.07 73.15 73.88 0.3M
2021-08-06 78.24 78.69 76.98 77.99 0.1M
2021-08-05 77.60 79.25 76.15 78.04 0.2M
2021-08-04 76.51 78.91 76.15 76.54 0.2M
2021-08-03 79.08 79.11 75.64 78.10 0.3M
2021-08-02 77.93 80.99 77.46 78.35 0.2M
2021-07-30 78.34 79.22 76.65 77.47 0.2M
2021-07-29 79.29 80.66 78.30 79.05 0.1M
2021-07-28 81.10 81.44 77.20 78.12 0.2M
2021-07-27 81.14 81.81 79.68 81.15 0.1M
2021-07-26 78.27 82.09 78.27 81.88 0.2M
2021-07-23 80.51 80.57 78.00 78.24 0.2M
2021-07-22 80.00 80.58 78.25 79.49 0.2M
2021-07-21 79.45 81.81 79.30 80.58 0.2M
2021-07-20 75.45 79.63 74.66 78.44 0.3M
2021-07-19 79.17 79.75 75.21 75.47 0.3M
2021-07-16 84.59 84.95 81.95 82.00 0.2M
2021-07-15 84.75 85.30 81.98 83.48 0.2M
2021-07-14 86.93 88.64 85.50 85.77 0.1M
2021-07-13 86.78 87.30 85.47 86.22 0.1M
2021-07-12 85.78 87.78 85.32 87.69 0.1M
2021-07-09 84.79 86.51 84.32 86.15 0.1M
2021-07-08 83.10 84.38 81.32 83.45 0.4M
2021-07-07 87.44 88.12 85.21 85.76 0.2M
2021-07-06 88.57 88.70 86.55 87.88 0.1M
2021-07-02 89.79 89.79 88.15 88.52 0.1M
2021-07-01 89.81 91.30 89.07 89.53 0.1M
2021-06-30 87.02 89.63 87.01 89.25 0.2M
2021-06-29 88.58 88.71 85.93 86.84 0.2M
2021-06-28 88.77 88.87 85.60 87.52 0.2M
2021-06-25 91.20 91.68 88.26 88.75 0.8M
2021-06-24 88.80 91.53 88.65 90.72 0.2M
2021-06-23 87.65 88.83 87.23 87.86 0.2M
2021-06-22 87.47 88.62 85.75 88.24 0.1M
2021-06-21 86.06 88.66 85.00 87.83 0.3M
2021-06-18 87.16 88.19 85.65 85.83 0.4M
2021-06-17 91.65 92.42 87.87 88.64 0.2M
2021-06-16 91.00 91.94 89.18 91.57 0.2M
2021-06-15 92.00 92.82 90.74 90.94 0.2M
2021-06-14 92.91 93.48 91.15 91.50 0.2M
2021-06-11 92.80 93.97 92.07 92.83 0.1M
2021-06-10 94.65 95.15 91.92 92.16 0.2M
2021-06-09 98.02 98.20 94.65 94.86 0.1M
2021-06-08 92.96 97.85 92.96 97.14 0.2M
2021-06-07 91.54 92.65 91.25 92.37 0.2M
2021-06-04 90.58 91.35 89.19 91.25 0.1M
2021-06-03 92.17 92.17 89.77 90.13 0.2M
2021-06-02 94.09 94.50 92.22 92.95 0.1M
2021-06-01 95.99 95.99 91.87 93.27 0.2M
2021-05-28 95.31 95.41 92.60 94.95 0.1M
2021-05-27 94.13 95.24 92.17 95.04 0.2M
2021-05-26 91.48 93.64 91.48 93.00 0.2M
2021-05-25 94.60 95.26 90.89 91.18 0.3M
2021-05-24 94.00 94.50 92.21 93.77 0.1M
2021-05-21 96.03 96.37 92.62 92.71 0.2M
2021-05-20 95.37 95.56 93.34 94.77 0.3M
2021-05-19 95.00 97.16 93.10 96.28 0.2M
2021-05-18 99.28 99.90 96.95 97.09 0.2M
2021-05-17 96.76 99.44 95.56 99.11 0.3M
2021-05-14 94.36 97.39 93.48 97.17 0.2M
2021-05-13 90.12 93.99 90.12 93.15 0.3M
2021-05-12 94.85 95.94 89.22 90.06 0.3M
2021-05-11 95.68 96.48 93.66 94.74 0.3M
2021-05-10 98.96 100.70 96.97 97.67 0.2M
2021-05-07 98.23 99.60 97.51 98.96 0.3M
2021-05-06 95.95 98.05 95.74 97.98 0.4M
2021-05-05 98.55 99.00 93.25 94.11 0.4M
2021-05-04 96.61 97.54 95.04 96.97 0.3M
2021-05-03 97.33 98.23 95.24 96.48 0.3M
2021-04-30 96.75 98.75 95.93 96.65 0.2M
2021-04-29 93.99 97.98 93.98 97.66 0.4M
2021-04-28 91.43 94.38 90.04 92.71 0.5M
2021-04-27 91.46 92.58 90.50 90.88 0.2M
2021-04-26 92.50 93.69 89.65 90.91 0.2M
2021-04-23 90.94 91.75 89.62 91.13 0.2M
2021-04-22 90.50 92.69 90.25 91.08 0.2M
2021-04-21 88.72 90.67 87.68 90.21 0.2M
2021-04-20 92.02 92.95 88.30 89.01 0.3M
2021-04-19 92.96 93.64 91.67 92.82 0.2M
2021-04-16 93.00 94.50 91.93 92.34 0.2M
2021-04-15 92.58 93.60 90.99 92.53 0.3M
2021-04-14 92.00 94.48 91.37 91.66 0.3M
2021-04-13 94.14 94.32 91.17 92.43 0.3M
2021-04-12 94.00 95.32 93.20 95.14 0.2M
2021-04-09 93.00 93.98 91.67 93.97 0.2M
2021-04-08 90.55 93.12 89.80 92.50 0.3M
2021-04-07 89.03 91.21 88.52 90.35 0.3M
2021-04-06 88.91 92.18 88.63 89.04 0.4M
2021-04-05 92.99 93.07 87.84 87.87 0.6M
2021-04-01 91.00 92.54 89.81 91.35 0.3M
2021-03-31 90.58 92.38 89.37 90.03 0.3M
2021-03-30 88.33 91.19 87.67 90.54 0.3M
2021-03-29 92.90 93.36 86.75 88.00 0.3M
2021-03-26 89.66 92.98 89.11 92.69 0.3M
2021-03-25 82.25 88.80 81.03 88.58 0.3M
2021-03-24 85.61 88.83 82.15 82.22 0.5M
2021-03-23 88.47 90.15 84.02 84.38 0.7M
2021-03-22 90.48 92.06 88.24 89.31 0.7M
2021-03-19 87.61 89.99 84.89 89.62 0.5M
2021-03-18 88.00 91.35 86.26 86.53 0.4M
2021-03-17 85.00 90.37 83.97 88.68 0.7M
2021-03-16 88.56 88.56 85.01 86.32 0.4M
2021-03-15 85.63 89.00 84.95 88.55 0.5M
2021-03-12 82.49 85.52 82.44 84.84 0.4M
2021-03-11 84.43 85.89 82.02 82.49 0.2M
2021-03-10 83.33 85.20 80.85 83.70 0.4M
2021-03-09 87.88 88.00 82.57 83.28 0.3M
2021-03-08 85.44 88.37 84.47 87.38 0.4M
2021-03-05 83.51 84.80 77.48 84.25 0.4M
2021-03-04 80.77 83.70 79.09 82.44 0.5M
2021-03-03 81.00 87.15 78.90 81.06 0.7M
2021-03-02 77.64 80.96 74.53 78.77 0.8M
2021-03-01 80.42 82.66 79.41 81.44 0.4M
2021-02-26 77.90 80.12 75.75 79.11 0.3M
2021-02-25 82.21 82.41 75.90 77.52 0.3M
2021-02-24 79.95 82.38 79.79 82.13 0.2M
2021-02-23 80.56 80.64 76.06 78.79 0.3M
2021-02-22 80.01 82.72 78.69 80.81 0.4M
2021-02-19 76.87 81.33 76.47 81.25 0.5M
2021-02-18 72.01 77.40 71.50 77.15 0.4M
2021-02-17 73.79 74.28 72.17 72.83 0.4M
2021-02-16 73.52 75.29 72.83 74.62 0.3M
2021-02-12 74.79 75.37 72.96 73.52 0.3M
2021-02-11 76.65 77.16 73.28 75.80 0.5M
2021-02-10 76.92 78.96 76.63 78.02 0.3M
2021-02-09 73.95 76.90 73.65 76.50 0.2M
2021-02-08 76.57 76.84 72.78 73.97 0.3M
2021-02-05 77.42 78.77 75.63 76.30 0.2M
2021-02-04 73.27 76.77 73.14 76.28 0.3M
2021-02-03 71.56 73.79 71.26 72.99 0.2M
2021-02-02 72.64 72.67 70.70 71.73 0.2M
2021-02-01 69.15 71.76 68.09 71.31 0.3M
2021-01-29 73.24 73.24 68.63 68.76 0.4M
2021-01-28 74.83 75.34 71.96 72.60 0.3M
2021-01-27 71.81 77.35 71.10 74.24 0.4M
2021-01-26 77.30 77.31 73.13 73.51 0.4M
2021-01-25 74.55 77.77 73.70 75.97 0.5M
2021-01-22 71.45 74.28 70.75 74.12 0.2M
2021-01-21 73.51 73.76 72.42 73.24 0.3M
2021-01-20 72.94 74.17 72.03 73.94 0.4M
2021-01-19 71.20 72.43 70.70 71.81 0.4M
2021-01-15 70.60 70.76 68.67 70.48 0.5M
2021-01-14 68.58 73.03 68.58 71.71 0.5M
2021-01-13 67.99 70.82 66.14 67.96 0.4M
2021-01-12 65.47 69.54 65.40 68.55 0.6M
2021-01-11 63.94 65.27 63.73 64.70 0.3M
2021-01-08 65.48 65.62 64.16 65.58 0.3M
2021-01-07 67.02 68.05 65.37 65.42 0.4M
2021-01-06 64.02 68.62 63.35 65.94 1.0M
2021-01-05 58.92 62.55 58.73 61.50 0.8M
2021-01-04 58.72 59.06 56.50 57.55 0.6M