DKS - DICK'S Sporting Goods, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202030,9232,1830,4332,0932,092.641.600
21 mag 202029,8431,2228,9930,8430,845.031.500
20 mag 202029,5530,3528,9129,0029,003.362.600
19 mag 202029,6530,0028,7828,9228,922.068.600
18 mag 202029,7330,2429,2029,6529,653.826.200
15 mag 202026,9927,8726,5727,7927,794.396.400
14 mag 202026,2627,4025,5927,3027,305.203.900
13 mag 202028,2928,7326,4427,0827,084.875.700
12 mag 202030,0230,4828,3528,5228,524.422.500
11 mag 202029,0430,3529,0429,8829,881.954.900
08 mag 202028,7729,9128,3029,8129,811.901.500
07 mag 202028,2529,1227,6827,8027,801.082.300
06 mag 202027,6728,0427,0627,7827,781.093.600
05 mag 202027,8128,3627,1627,4027,401.401.700
04 mag 202026,4327,5025,9527,2427,242.016.000
01 mag 202028,6629,0426,8127,2127,212.471.800
30 apr 202030,5030,6729,3429,3929,392.400.200
29 apr 202030,7431,7330,2031,4531,452.858.700
28 apr 202030,7231,0728,3729,1629,162.975.100
27 apr 202027,9629,8227,4629,7329,733.306.400
24 apr 202026,2127,8525,8627,6427,642.618.100
23 apr 202025,6326,8825,1826,2326,232.372.500
22 apr 202027,0127,2525,5725,6725,673.167.700
21 apr 202025,5226,7025,5226,3626,362.025.600
20 apr 202025,5026,9625,4226,5326,533.387.500
17 apr 202026,1626,7225,0926,4926,494.979.100
16 apr 202025,0525,2524,1324,7524,754.506.200
15 apr 202025,0025,9424,8625,1125,119.615.400
14 apr 202023,6626,5222,8026,2126,219.777.900
13 apr 202027,4927,6024,5824,9024,902.178.100
09 apr 202026,5027,7826,0827,5827,584.149.900
08 apr 202024,1026,0723,9125,4325,432.580.500
07 apr 202024,2426,1423,4923,8523,854.290.000
06 apr 202019,3022,4419,0222,1922,193.831.600
03 apr 202018,3518,4717,5218,3218,322.034.800
02 apr 202017,7219,0717,6618,7118,711.570.500
01 apr 202019,8320,2317,6717,7817,782.890.700
31 mar 202022,0822,2921,0121,2621,262.000.100
30 mar 202021,3922,2319,8222,1422,142.300.200
27 mar 202020,8722,1819,9921,7421,742.153.200
26 mar 202021,3223,1020,5621,9921,992.734.400
25 mar 202019,8621,8518,8820,8820,883.460.900
24 mar 202018,5319,9217,5119,5519,553.099.700
23 mar 202016,5817,8514,4817,0317,033.854.800
20 mar 202018,6518,9116,6016,8116,813.208.000
19 mar 202016,1518,8714,3418,6118,614.300.400
19 mar 20200.313 Dividendo
18 mar 202018,0419,1413,4616,8716,564.262.100
17 mar 202021,5721,9018,0118,6018,253.390.200
16 mar 202023,5023,5120,5121,1920,803.204.600
13 mar 202028,3228,7624,5926,9226,424.193.000
12 mar 202028,9529,1225,7727,0026,503.579.300
11 mar 202034,9335,2430,4430,5629,993.985.300
10 mar 202038,1739,1433,6635,8735,207.295.100
09 mar 202032,6135,0032,1434,4833,844.248.900
06 mar 202033,1635,1732,7034,9834,332.217.400
05 mar 202035,2035,3533,3634,1633,532.145.400
04 mar 202035,6136,0034,8435,9535,281.520.800
03 mar 202036,4037,0034,7735,1734,521.792.700
02 mar 202036,7936,7935,1636,4835,801.871.200
28 feb 202036,5636,8535,6536,4135,732.725.200
27 feb 202038,0139,0436,9437,5536,852.460.500
26 feb 202041,0041,3738,8038,8738,153.026.800
25 feb 202041,6942,3740,6540,7139,951.863.900
24 feb 202041,3641,9441,0741,4040,632.520.600
21 feb 202043,2943,6442,0542,3641,571.916.400
20 feb 202043,2343,8342,9743,4342,621.837.400
19 feb 202043,5143,7742,8543,3142,511.459.600
18 feb 202043,8544,3342,9343,4642,651.460.000
14 feb 202044,7945,2744,0444,0743,25931.800
13 feb 202044,9545,0944,1444,7743,941.259.500
12 feb 202044,3945,4844,3845,2144,371.688.100
11 feb 202043,5044,5343,2744,0643,241.370.600
10 feb 202044,1744,7443,6143,7542,941.267.000
07 feb 202045,7746,1843,7744,2243,401.625.300
06 feb 202045,5746,7345,5145,9245,071.282.900
05 feb 202043,8645,6043,7545,4544,611.740.700
04 feb 202044,3344,6243,4543,6142,801.609.700
03 feb 202044,3945,1543,8443,9143,101.801.200
31 gen 202045,3445,4444,1244,2343,411.365.500
30 gen 202046,1146,3745,3345,4344,591.038.600
29 gen 202046,3346,7545,9546,3345,471.008.400
28 gen 202046,6446,7445,6746,2345,371.274.100
27 gen 202045,2946,8744,9646,4745,611.271.300
24 gen 202046,9747,0945,6545,9345,081.545.600
23 gen 202047,5047,7545,8546,9646,091.842.600
22 gen 202048,0248,4547,7447,9047,01973.200
21 gen 202048,2248,4847,4747,8246,931.266.800
17 gen 202048,9448,9648,0148,2447,34808.800
16 gen 202048,6549,1548,5148,7447,841.053.600
15 gen 202049,0049,2947,8848,4547,551.915.900
14 gen 202049,5049,5048,7849,4048,481.257.700
13 gen 202048,3849,2647,8049,2348,321.368.600
10 gen 202048,0148,9447,7048,2547,351.185.600
09 gen 202048,6948,8047,9048,2047,311.380.100
08 gen 202048,3448,8448,1948,5947,691.372.700
07 gen 202047,9148,6647,5748,2747,371.145.900
06 gen 202047,6348,2847,3748,0547,161.617.700
03 gen 202047,6948,2147,4847,6446,761.489.400
02 gen 202049,7349,7647,7948,2247,331.929.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità