Italia markets open in 1 hour 48 minutes
Dow Jones
39.118,86 -45,24 (-0,12%) Nasdaq
17.732,60 -126,10 (-0,71%) Nikkei 225
39.582,74 -0,34 (-0,00%) EUR/USD
1,0760 +0,0044 (+0,41%) Bitcoin EUR
58.825,46 +2.413,29 (+4,28%) CMC Crypto 200
1.311,15 +27,32 (+2,13%)
DOLLAR GENERAL (1DGX.MI)
Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 10:39AM CEST
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 28 giu 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
| 27 giu 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
| 26 giu 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
| 25 giu 2024 | 122,42 | 122,42 | 122,42 | 122,42 | 122,42 | - |
| 24 giu 2024 | 118,68 | 118,68 | 118,68 | 122,42 | 122,42 | 13 |
| 21 giu 2024 | 118,46 | 118,46 | 118,46 | 120,30 | 120,30 | 9 |
| 20 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 19 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 18 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 17 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 14 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 13 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 12 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 11 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 10 giu 2024 | 119,52 | 119,52 | 119,52 | 119,52 | 119,52 | - |
| 07 giu 2024 | 118,58 | 118,58 | 118,58 | 119,52 | 119,52 | 16 |
| 06 giu 2024 | 124,22 | 124,22 | 124,22 | 124,22 | 124,22 | - |
| 05 giu 2024 | 123,52 | 123,52 | 123,52 | 124,22 | 124,22 | 40 |
| 04 giu 2024 | 127,54 | 127,54 | 127,54 | 128,08 | 128,08 | 209 |
| 03 giu 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 31 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 30 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 29 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 28 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 27 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 24 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 23 mag 2024 | 130,26 | 130,26 | 130,26 | 130,26 | 130,26 | - |
| 22 mag 2024 | 130,02 | 130,02 | 130,02 | 130,26 | 130,26 | 210 |
| 21 mag 2024 | 128,22 | 129,40 | 128,22 | 131,24 | 131,24 | 148 |
| 20 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 17 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 16 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 15 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 14 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 13 mag 2024 | 130,76 | 130,76 | 130,76 | 130,76 | 130,76 | - |
| 10 mag 2024 | 131,14 | 131,14 | 131,14 | 130,76 | 130,76 | 84 |
| 09 mag 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
| 08 mag 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
| 07 mag 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
| 06 mag 2024 | 127,02 | 127,02 | 127,02 | 127,02 | 127,02 | - |
| 03 mag 2024 | 127,82 | 127,82 | 127,82 | 127,02 | 127,02 | 144 |
| 02 mag 2024 | 126,40 | 126,40 | 126,40 | 128,16 | 128,16 | 35 |
| 30 apr 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
| 29 apr 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
| 26 apr 2024 | 133,60 | 133,60 | 133,60 | 133,60 | 133,60 | - |
| 25 apr 2024 | 133,30 | 133,30 | 133,22 | 133,60 | 133,60 | 150 |
| 24 apr 2024 | 133,56 | 133,56 | 133,56 | 133,56 | 133,56 | - |
| 23 apr 2024 | 134,72 | 134,72 | 134,72 | 133,56 | 133,56 | 8 |
| 22 apr 2024 | 135,00 | 135,00 | 135,00 | 134,22 | 134,22 | 93 |
| 19 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 18 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 17 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 16 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 15 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 12 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 11 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 10 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 09 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 08 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 143,48 | - |
| 08 apr 2024 | 0.59 Dividendo | |||||
| 05 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 142,89 | - |
| 04 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 142,89 | - |
| 03 apr 2024 | 143,48 | 143,48 | 143,48 | 143,48 | 142,89 | - |
| 02 apr 2024 | 150,64 | 150,64 | 150,64 | 143,48 | 142,89 | 35 |
| 28 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 27 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 26 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 25 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 22 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 21 mar 2024 | 143,20 | 143,20 | 143,20 | 143,20 | 142,61 | - |
| 20 mar 2024 | 144,00 | 144,00 | 144,00 | 143,20 | 142,61 | 2 |
| 19 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 137,43 | - |
| 18 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 137,43 | - |
| 15 mar 2024 | 138,00 | 138,00 | 138,00 | 138,00 | 137,43 | - |
| 14 mar 2024 | 148,80 | 148,80 | 137,20 | 138,00 | 137,43 | 276 |
| 13 mar 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 143,41 | - |
| 12 mar 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 143,41 | - |
| 11 mar 2024 | 144,00 | 144,00 | 144,00 | 144,00 | 143,41 | - |
| 08 mar 2024 | 145,80 | 145,80 | 145,80 | 144,00 | 143,41 | 9 |
| 07 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,65 | - |
| 06 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,65 | - |
| 05 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,65 | - |
| 04 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,65 | - |
| 01 mar 2024 | 134,20 | 134,20 | 134,20 | 134,20 | 133,65 | - |
| 29 feb 2024 | 132,60 | 132,60 | 132,60 | 134,20 | 133,65 | 1 |
| 28 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 27 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 26 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 23 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 22 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 21 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 20 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 19 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 16 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 15 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 14 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 13 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 12 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 09 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| 08 feb 2024 | 128,40 | 128,40 | 128,40 | 128,40 | 127,87 | - |
| *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.