Italia markets open in 1 hour 12 minutes

Dollar General Corporation (0IC7.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
144,84-0,58 (-0,40%)
Alla chiusura: 05:57PM BST
Periodo di tempo:
22 apr 2023 - 22 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024146,04146,67144,84145,02145,02372
18 apr 2024144,30145,99143,81145,42145,42125.275
17 apr 2024146,74146,74143,75144,84144,84754
16 apr 2024144,30144,87143,16143,59143,59778
15 apr 2024149,74150,02146,43147,62147,621.175
12 apr 2024153,03154,11148,46148,46148,46722
11 apr 2024155,58156,10152,75156,10156,10608
10 apr 2024151,76152,89150,67152,52152,52173
09 apr 2024154,88156,85151,52154,17154,17163
08 apr 2024157,71159,48156,58156,85156,85582
08 apr 20240.59 Dividendo
05 apr 2024158,36161,83158,00159,63159,04490
04 apr 2024161,32163,62159,43160,33159,741.213
03 apr 2024154,18156,70154,18156,28155,71168
02 apr 2024156,63156,63153,73153,79153,22670
28 mar 2024154,91156,51153,90156,11155,531.475
27 mar 2024150,67152,74150,67152,74152,1827
26 mar 2024150,54152,38149,03151,74151,18857
25 mar 2024150,77152,24150,29151,08150,52107
22 mar 2024153,86154,29151,53152,16151,60496
21 mar 2024155,52158,12154,58154,66154,091.008
20 mar 2024154,73156,87154,01155,99155,41368
19 mar 2024155,50156,74153,14153,96153,39153
18 mar 2024150,08157,08150,08156,51155,941.115
15 mar 2024150,20153,20149,12151,36150,80411
14 mar 2024166,45168,00148,09148,21147,664.876
13 mar 2024159,95159,95154,25157,21156,63565
12 mar 2024160,00162,42159,36160,65160,06409
11 mar 2024158,68159,59157,19159,45158,86489
08 mar 2024158,78158,93157,02157,20156,6229.603
07 mar 2024156,87158,37156,43157,54156,96431
06 mar 2024155,76156,40153,70155,11154,5423.975
05 mar 2024150,38153,98149,77153,50152,932.609
04 mar 2024149,35149,90147,59147,73147,19939
01 mar 2024146,00150,56143,64150,14149,591.463
29 feb 2024144,47145,65143,31145,44144,90853
28 feb 2024143,22144,39143,09143,19142,66364
27 feb 2024140,63145,09139,51143,69143,16940
26 feb 2024139,69140,56138,03138,03137,521.317
23 feb 2024140,94142,18140,84140,84140,32196
22 feb 2024139,52141,56139,51141,56141,04407
21 feb 2024141,88143,00141,03141,69141,17253
20 feb 2024143,04145,25142,25142,43141,902.128
19 feb 2024------
16 feb 2024135,04144,67135,04142,06141,532.405
15 feb 2024132,71135,32132,39134,96134,46351
14 feb 2024131,16132,56130,49130,89130,411.009
13 feb 2024135,01135,36130,46131,96131,471.235
12 feb 2024135,97136,92134,61136,23135,73388
09 feb 2024135,46135,74134,30135,22134,72314
08 feb 2024136,00136,91135,05135,45134,95505
07 feb 2024136,00136,43134,67135,24134,74127
06 feb 2024133,57134,69133,25134,07133,57115
05 feb 2024134,92135,60133,50134,12133,62501
02 feb 2024136,00136,00134,33135,50135,00254
01 feb 2024132,01135,44132,01135,44134,94386
31 gen 2024132,84133,54132,27133,14132,651.005
30 gen 2024131,15133,53129,37131,26130,77319
29 gen 2024133,61133,90132,25132,32131,83393
26 gen 2024133,83134,30132,68133,69133,2060
25 gen 2024132,22133,03128,89133,03132,54934
24 gen 2024133,01133,83130,75131,31130,82268
23 gen 2024135,75136,02132,54133,45132,96271
22 gen 2024132,06135,01131,89134,32133,82126
19 gen 2024136,30136,31132,56132,75132,261.056
18 gen 2024135,98136,87134,57135,17134,67559
17 gen 2024137,35139,78136,55136,92136,411.245
16 gen 2024136,52138,58135,29136,44135,94664
15 gen 2024------
12 gen 2024134,91134,91133,27133,67133,18305
11 gen 2024133,24134,67132,70134,49133,99230
10 gen 2024136,69137,31134,84135,36134,864.996
09 gen 2024135,23136,99134,06136,94136,43186
08 gen 2024133,29135,50133,00135,50135,00602
08 gen 20240.59 Dividendo
05 gen 2024133,96137,12133,96135,79134,70359
04 gen 2024133,23136,15132,95136,15135,062.502
03 gen 2024140,26140,35132,80133,21132,141.878
02 gen 2024136,15141,62136,11141,18140,041.265
29 dic 2023134,81136,50134,81136,24135,15191
28 dic 2023134,46136,36134,17136,31135,21457
27 dic 2023133,62134,77133,62134,71133,6345
22 dic 2023130,73132,49130,03131,77130,71737
21 dic 2023130,05131,07128,66129,46128,42248
20 dic 2023129,04130,95128,28130,07129,03716
19 dic 2023126,55129,19126,45128,70127,675.538
18 dic 2023129,95130,50126,33126,75125,732.180
15 dic 2023129,68131,19129,36130,07129,03150
14 dic 2023130,34133,00128,63129,52128,4840.194
13 dic 2023123,52125,47123,52125,03124,02633
12 dic 2023123,41125,99122,71122,96121,971.166
11 dic 2023127,01129,93123,73124,65123,652.099
08 dic 2023132,72135,00125,81127,14126,123.693
07 dic 2023139,30139,78130,97133,23132,164.780
06 dic 2023133,67135,11132,02134,61133,53330
05 dic 2023135,17135,32133,32133,71132,641.775
04 dic 2023134,55136,53134,45135,10134,02652
01 dic 2023130,00134,55130,00134,09133,011.050
30 nov 2023129,59131,02128,91130,79129,74568
29 nov 2023128,21130,65127,53128,58127,55280
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...