Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.973,16 -1.207,50 (-2,01%)
Dollar General Corporation (0IC7.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:06PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 142,38 | 144,15 | 141,45 | 142,43 | 142,43 | 612 |
| 25 apr 2024 | 141,85 | 143,08 | 141,85 | 142,63 | 142,63 | 7 |
| 24 apr 2024 | 140,76 | 143,39 | 140,76 | 143,05 | 143,05 | 1.102 |
| 23 apr 2024 | 142,95 | 143,88 | 142,50 | 143,08 | 143,08 | 713 |
| 22 apr 2024 | 146,11 | 146,11 | 142,62 | 144,08 | 144,08 | 266 |
| 19 apr 2024 | 146,04 | 146,67 | 144,84 | 145,02 | 145,02 | 372 |
| 18 apr 2024 | 144,30 | 145,99 | 143,81 | 145,42 | 145,42 | 125.275 |
| 17 apr 2024 | 146,74 | 146,74 | 143,75 | 144,84 | 144,84 | 754 |
| 16 apr 2024 | 144,30 | 144,87 | 143,16 | 143,59 | 143,59 | 778 |
| 15 apr 2024 | 149,74 | 150,02 | 146,43 | 147,62 | 147,62 | 1.175 |
| 12 apr 2024 | 153,03 | 154,11 | 148,46 | 148,46 | 148,46 | 722 |
| 11 apr 2024 | 155,58 | 156,10 | 152,75 | 156,10 | 156,10 | 608 |
| 10 apr 2024 | 151,76 | 152,89 | 150,67 | 152,52 | 152,52 | 173 |
| 09 apr 2024 | 154,88 | 156,85 | 151,52 | 154,17 | 154,17 | 163 |
| 08 apr 2024 | 157,71 | 159,48 | 156,58 | 156,85 | 156,85 | 582 |
| 08 apr 2024 | 0.59 Dividendo | |||||
| 05 apr 2024 | 158,36 | 161,83 | 158,00 | 159,63 | 159,04 | 490 |
| 04 apr 2024 | 161,32 | 163,62 | 159,43 | 160,33 | 159,74 | 1.213 |
| 03 apr 2024 | 154,18 | 156,70 | 154,18 | 156,28 | 155,71 | 168 |
| 02 apr 2024 | 156,63 | 156,63 | 153,73 | 153,79 | 153,22 | 670 |
| 28 mar 2024 | 154,91 | 156,51 | 153,90 | 156,11 | 155,53 | 1.475 |
| 27 mar 2024 | 150,67 | 152,74 | 150,67 | 152,74 | 152,18 | 27 |
| 26 mar 2024 | 150,54 | 152,38 | 149,03 | 151,74 | 151,18 | 857 |
| 25 mar 2024 | 150,77 | 152,24 | 150,29 | 151,08 | 150,52 | 107 |
| 22 mar 2024 | 153,86 | 154,29 | 151,53 | 152,16 | 151,60 | 496 |
| 21 mar 2024 | 155,52 | 158,12 | 154,58 | 154,66 | 154,09 | 1.008 |
| 20 mar 2024 | 154,73 | 156,87 | 154,01 | 155,99 | 155,41 | 368 |
| 19 mar 2024 | 155,50 | 156,74 | 153,14 | 153,96 | 153,39 | 153 |
| 18 mar 2024 | 150,08 | 157,08 | 150,08 | 156,51 | 155,94 | 1.115 |
| 15 mar 2024 | 150,20 | 153,20 | 149,12 | 151,36 | 150,80 | 411 |
| 14 mar 2024 | 166,45 | 168,00 | 148,09 | 148,21 | 147,66 | 4.876 |
| 13 mar 2024 | 159,95 | 159,95 | 154,25 | 157,21 | 156,63 | 565 |
| 12 mar 2024 | 160,00 | 162,42 | 159,36 | 160,65 | 160,06 | 409 |
| 11 mar 2024 | 158,68 | 159,59 | 157,19 | 159,45 | 158,86 | 489 |
| 08 mar 2024 | 158,78 | 158,93 | 157,02 | 157,20 | 156,62 | 29.603 |
| 07 mar 2024 | 156,87 | 158,37 | 156,43 | 157,54 | 156,96 | 431 |
| 06 mar 2024 | 155,76 | 156,40 | 153,70 | 155,11 | 154,54 | 23.975 |
| 05 mar 2024 | 150,38 | 153,98 | 149,77 | 153,50 | 152,93 | 2.609 |
| 04 mar 2024 | 149,35 | 149,90 | 147,59 | 147,73 | 147,19 | 939 |
| 01 mar 2024 | 146,00 | 150,56 | 143,64 | 150,14 | 149,59 | 1.463 |
| 29 feb 2024 | 144,47 | 145,65 | 143,31 | 145,44 | 144,90 | 853 |
| 28 feb 2024 | 143,22 | 144,39 | 143,09 | 143,19 | 142,66 | 364 |
| 27 feb 2024 | 140,63 | 145,09 | 139,51 | 143,69 | 143,16 | 940 |
| 26 feb 2024 | 139,69 | 140,56 | 138,03 | 138,03 | 137,52 | 1.317 |
| 23 feb 2024 | 140,94 | 142,18 | 140,84 | 140,84 | 140,32 | 196 |
| 22 feb 2024 | 139,52 | 141,56 | 139,51 | 141,56 | 141,04 | 407 |
| 21 feb 2024 | 141,88 | 143,00 | 141,03 | 141,69 | 141,17 | 253 |
| 20 feb 2024 | 143,04 | 145,25 | 142,25 | 142,43 | 141,90 | 2.128 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 135,04 | 144,67 | 135,04 | 142,06 | 141,53 | 2.405 |
| 15 feb 2024 | 132,71 | 135,32 | 132,39 | 134,96 | 134,46 | 351 |
| 14 feb 2024 | 131,16 | 132,56 | 130,49 | 130,89 | 130,41 | 1.009 |
| 13 feb 2024 | 135,01 | 135,36 | 130,46 | 131,96 | 131,47 | 1.235 |
| 12 feb 2024 | 135,97 | 136,92 | 134,61 | 136,23 | 135,73 | 388 |
| 09 feb 2024 | 135,46 | 135,74 | 134,30 | 135,22 | 134,72 | 314 |
| 08 feb 2024 | 136,00 | 136,91 | 135,05 | 135,45 | 134,95 | 505 |
| 07 feb 2024 | 136,00 | 136,43 | 134,67 | 135,24 | 134,74 | 127 |
| 06 feb 2024 | 133,57 | 134,69 | 133,25 | 134,07 | 133,57 | 115 |
| 05 feb 2024 | 134,92 | 135,60 | 133,50 | 134,12 | 133,62 | 501 |
| 02 feb 2024 | 136,00 | 136,00 | 134,33 | 135,50 | 135,00 | 254 |
| 01 feb 2024 | 132,01 | 135,44 | 132,01 | 135,44 | 134,94 | 386 |
| 31 gen 2024 | 132,84 | 133,54 | 132,27 | 133,14 | 132,65 | 1.005 |
| 30 gen 2024 | 131,15 | 133,53 | 129,37 | 131,26 | 130,77 | 319 |
| 29 gen 2024 | 133,61 | 133,90 | 132,25 | 132,32 | 131,83 | 393 |
| 26 gen 2024 | 133,83 | 134,30 | 132,68 | 133,69 | 133,20 | 60 |
| 25 gen 2024 | 132,22 | 133,03 | 128,89 | 133,03 | 132,54 | 934 |
| 24 gen 2024 | 133,01 | 133,83 | 130,75 | 131,31 | 130,82 | 268 |
| 23 gen 2024 | 135,75 | 136,02 | 132,54 | 133,45 | 132,96 | 271 |
| 22 gen 2024 | 132,06 | 135,01 | 131,89 | 134,32 | 133,82 | 126 |
| 19 gen 2024 | 136,30 | 136,31 | 132,56 | 132,75 | 132,26 | 1.056 |
| 18 gen 2024 | 135,98 | 136,87 | 134,57 | 135,17 | 134,67 | 559 |
| 17 gen 2024 | 137,35 | 139,78 | 136,55 | 136,92 | 136,41 | 1.245 |
| 16 gen 2024 | 136,52 | 138,58 | 135,29 | 136,44 | 135,94 | 664 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 134,91 | 134,91 | 133,27 | 133,67 | 133,18 | 305 |
| 11 gen 2024 | 133,24 | 134,67 | 132,70 | 134,49 | 133,99 | 230 |
| 10 gen 2024 | 136,69 | 137,31 | 134,84 | 135,36 | 134,86 | 4.996 |
| 09 gen 2024 | 135,23 | 136,99 | 134,06 | 136,94 | 136,43 | 186 |
| 08 gen 2024 | 133,29 | 135,50 | 133,00 | 135,50 | 135,00 | 602 |
| 08 gen 2024 | 0.59 Dividendo | |||||
| 05 gen 2024 | 133,96 | 137,12 | 133,96 | 135,79 | 134,70 | 359 |
| 04 gen 2024 | 133,23 | 136,15 | 132,95 | 136,15 | 135,06 | 2.502 |
| 03 gen 2024 | 140,26 | 140,35 | 132,80 | 133,21 | 132,14 | 1.878 |
| 02 gen 2024 | 136,15 | 141,62 | 136,11 | 141,18 | 140,04 | 1.265 |
| 29 dic 2023 | 134,81 | 136,50 | 134,81 | 136,24 | 135,15 | 191 |
| 28 dic 2023 | 134,46 | 136,36 | 134,17 | 136,31 | 135,21 | 457 |
| 27 dic 2023 | 133,62 | 134,77 | 133,62 | 134,71 | 133,63 | 45 |
| 22 dic 2023 | 130,73 | 132,49 | 130,03 | 131,77 | 130,71 | 737 |
| 21 dic 2023 | 130,05 | 131,07 | 128,66 | 129,46 | 128,42 | 248 |
| 20 dic 2023 | 129,04 | 130,95 | 128,28 | 130,07 | 129,03 | 716 |
| 19 dic 2023 | 126,55 | 129,19 | 126,45 | 128,70 | 127,67 | 5.538 |
| 18 dic 2023 | 129,95 | 130,50 | 126,33 | 126,75 | 125,73 | 2.180 |
| 15 dic 2023 | 129,68 | 131,19 | 129,36 | 130,07 | 129,03 | 150 |
| 14 dic 2023 | 130,34 | 133,00 | 128,63 | 129,52 | 128,48 | 40.194 |
| 13 dic 2023 | 123,52 | 125,47 | 123,52 | 125,03 | 124,02 | 633 |
| 12 dic 2023 | 123,41 | 125,99 | 122,71 | 122,96 | 121,97 | 1.166 |
| 11 dic 2023 | 127,01 | 129,93 | 123,73 | 124,65 | 123,65 | 2.099 |
| 08 dic 2023 | 132,72 | 135,00 | 125,81 | 127,14 | 126,12 | 3.693 |
| 07 dic 2023 | 139,30 | 139,78 | 130,97 | 133,23 | 132,16 | 4.780 |
| 06 dic 2023 | 133,67 | 135,11 | 132,02 | 134,61 | 133,53 | 330 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.