Italia markets close in 22 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,05-1,75 (-1,18%)
Al 11:08AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2022147,81147,94143,86146,05146,05744.662
28 nov 2022150,87151,10147,68147,80147,803.804.800
25 nov 2022150,75151,78148,53151,33151,331.553.200
23 nov 2022151,60152,41149,19150,14150,142.751.300
22 nov 2022154,39156,18147,11152,37152,377.395.500
21 nov 2022164,32166,15159,36165,24165,243.449.000
18 nov 2022164,33165,76159,67163,36163,361.963.900
17 nov 2022165,43165,43161,24163,70163,702.616.200
16 nov 2022163,88167,96162,26166,30166,302.996.100
15 nov 2022167,76170,36166,51168,84168,842.294.200
14 nov 2022165,94169,43164,41164,50164,501.865.500
11 nov 2022164,06166,43161,05165,61165,611.732.400
10 nov 2022160,00163,67157,38163,12163,122.973.200
09 nov 2022160,35161,31154,03154,88154,882.096.100
08 nov 2022161,67164,12159,56161,09161,091.211.600
07 nov 2022156,67161,54156,67160,03160,032.822.300
04 nov 2022156,44157,82154,65156,40156,401.165.900
03 nov 2022152,70157,50151,97156,00156,001.467.500
02 nov 2022158,40158,40153,06153,20153,202.321.400
01 nov 2022159,02159,94157,20158,12158,121.562.000
31 ott 2022157,76159,33157,06158,50158,501.955.800
28 ott 2022155,91159,42155,34158,55158,551.770.600
27 ott 2022154,08157,29153,88156,21156,212.921.900
26 ott 2022154,83156,53153,39153,69153,692.074.400
25 ott 2022149,50155,10149,03153,90153,902.612.100
24 ott 2022144,75149,99144,44149,00149,003.177.400
21 ott 2022139,12143,74138,37143,61143,612.033.300
20 ott 2022140,90140,93137,00139,03139,031.822.300
19 ott 2022139,66141,59139,04139,97139,971.408.400
18 ott 2022139,40141,18138,18139,78139,781.723.900
17 ott 2022137,98138,59136,77137,17137,173.604.100
14 ott 2022140,73141,65135,70136,08136,081.769.100
13 ott 2022136,94142,66135,41140,52140,521.780.800
12 ott 2022142,06143,35138,65138,71138,712.198.100
11 ott 2022141,91144,21141,21141,69141,691.513.400
10 ott 2022142,18142,31139,56141,46141,46964.000
07 ott 2022142,10142,87139,98141,95141,953.123.800
06 ott 2022143,12144,52141,42142,13142,131.631.300
05 ott 2022141,81143,46140,35142,76142,761.240.400
04 ott 2022142,47143,91140,69142,15142,152.525.500
03 ott 2022137,51142,53136,38141,65141,652.259.700
30 set 2022137,07137,80134,30136,10136,102.790.300
29 set 2022136,21137,04134,57136,84136,842.232.300
28 set 2022136,94138,89135,75137,97137,971.641.800
27 set 2022139,30140,35135,73136,04136,042.726.200
26 set 2022141,95143,37138,18138,23138,233.354.500
23 set 2022138,40142,02138,26141,29141,292.318.500
22 set 2022141,95142,08138,42139,33139,331.822.900
21 set 2022143,39145,18141,32141,87141,872.431.300
20 set 2022142,30143,42140,65142,62142,622.373.000
19 set 2022141,43144,72141,25142,91142,912.631.400
16 set 2022138,03142,30137,72141,92141,925.630.000
15 set 2022138,32139,89136,52137,94137,941.833.200
14 set 2022138,93139,44136,69138,01138,013.386.900
13 set 2022142,18144,20137,77138,50138,502.798.300
12 set 2022144,23146,17144,22145,75145,752.423.800
09 set 2022142,84144,86142,01144,45144,452.038.200
08 set 2022142,27144,22140,64141,56141,562.436.700
07 set 2022138,46144,00138,46143,12143,122.565.800
06 set 2022138,40138,70135,35138,31138,313.465.500
02 set 2022137,38138,35135,10136,58136,582.890.900
01 set 2022134,86137,85134,33137,38137,382.823.600
31 ago 2022137,14137,83135,42135,68135,683.032.900
30 ago 2022137,20139,72135,13137,98137,983.784.700
29 ago 2022136,06141,05134,74137,40137,404.639.500
26 ago 2022149,21149,48137,85138,70138,707.136.600
25 ago 2022149,03153,17144,31149,01149,0112.366.600
24 ago 2022166,62166,96163,78165,98165,982.764.700
23 ago 2022167,00168,77165,33166,11166,112.696.500
22 ago 2022168,15168,49166,74167,42167,422.140.800
19 ago 2022166,51168,74166,37167,68167,681.688.900
18 ago 2022168,13168,90166,15168,05168,051.157.700
17 ago 2022167,15169,79166,20168,18168,181.475.100
16 ago 2022167,66169,16166,34168,22168,222.068.200
15 ago 2022165,34167,43163,57165,93165,931.688.900
12 ago 2022165,23166,79164,00166,76166,76967.800
11 ago 2022167,31168,72164,52165,37165,371.581.000
10 ago 2022170,14171,39165,73165,97165,971.713.100
09 ago 2022166,49169,03165,56168,95168,951.288.500
08 ago 2022165,90169,68165,81166,29166,291.580.300
05 ago 2022161,78165,24161,00164,97164,971.102.900
04 ago 2022165,35165,48161,89162,16162,16995.800
03 ago 2022166,21167,63163,58165,09165,091.097.500
02 ago 2022166,99166,99164,20164,75164,75892.000
01 ago 2022166,53170,80165,71166,69166,691.718.500
29 lug 2022162,16165,46162,16165,36165,362.242.100
28 lug 2022160,27164,93159,01163,34163,342.503.100
27 lug 2022157,86162,00155,15161,13161,132.252.100
26 lug 2022162,68164,65157,11157,82157,823.233.700
25 lug 2022171,31171,35167,40168,42168,421.927.200
22 lug 2022172,45175,68170,49172,01172,011.798.700
21 lug 2022172,80174,00164,80171,68171,683.263.200
20 lug 2022170,59173,68169,88173,32173,322.277.200
19 lug 2022170,00171,03168,12170,21170,211.580.900
18 lug 2022168,56171,24168,31169,50169,501.718.700
15 lug 2022170,30171,70167,19167,96167,962.145.900
14 lug 2022163,83169,25163,83168,76168,762.488.200
13 lug 2022163,82167,07162,37165,94165,941.749.400
12 lug 2022165,57168,43163,13164,13164,131.368.600
11 lug 2022166,54167,56164,58166,17166,171.482.700
*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...