Italia markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
128,49+0,19 (+0,15%)
Alla chiusura: 04:00PM EST
127,50 -0,99 (-0,77%)
Dopo ore: 04:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 gen 2022127,85128,69125,77128,49128,491.511.787
27 gen 2022129,28130,84127,69128,30128,301.561.700
26 gen 2022131,57131,84126,82127,60127,602.140.500
25 gen 2022130,48132,75128,67131,35131,352.423.500
24 gen 2022123,62132,76123,62132,15132,155.619.200
21 gen 2022127,59128,86125,79126,23126,233.470.600
20 gen 2022132,13133,24127,73127,97127,973.009.200
19 gen 2022129,57133,06129,10131,32131,324.711.200
18 gen 2022129,72129,77127,73129,04129,043.741.600
14 gen 2022132,36132,75127,50130,81130,813.482.300
13 gen 2022137,69137,78133,77134,13134,135.568.300
12 gen 2022137,94139,05136,08136,90136,903.245.800
11 gen 2022135,56137,29134,68137,11137,112.094.100
10 gen 2022140,23140,61134,57135,74135,743.142.000
07 gen 2022142,57143,87140,57140,96140,961.712.700
06 gen 2022139,19144,46138,64142,82142,821.768.900
05 gen 2022140,84143,36139,82140,40140,401.888.000
04 gen 2022141,08142,16139,85140,51140,511.831.000
03 gen 2022140,52141,80139,89141,17141,171.398.000
31 dic 2021140,82141,30140,15140,52140,52961.300
30 dic 2021140,29142,60140,15141,27141,27894.700
29 dic 2021139,29141,38138,42140,30140,302.391.100
28 dic 2021138,50140,53138,19139,29139,292.278.400
27 dic 2021137,07138,71136,79138,47138,472.194.800
23 dic 2021136,52137,47135,98137,00137,001.162.300
22 dic 2021136,57137,74135,22136,52136,521.188.000
21 dic 2021137,68137,95135,16136,48136,481.077.000
20 dic 2021134,38136,65132,40136,38136,383.517.300
17 dic 2021138,17138,68135,80136,32136,326.217.000
16 dic 2021141,05141,05137,25138,09138,092.758.200
15 dic 2021138,36140,42137,20140,05140,053.334.100
14 dic 2021140,99141,99138,56139,24139,242.094.400
13 dic 2021140,04141,66138,12140,88140,884.084.000
10 dic 2021138,81142,16138,81141,55141,555.399.300
09 dic 2021138,31140,30137,26138,44138,441.836.400
08 dic 2021138,60139,14135,66138,63138,633.210.100
07 dic 2021138,26139,17137,18137,98137,981.757.800
06 dic 2021138,01140,20136,52137,81137,812.004.300
03 dic 2021135,12137,31134,07137,04137,042.204.100
02 dic 2021133,99137,74133,29134,83134,833.396.100
01 dic 2021135,90137,74132,50132,60132,603.104.300
30 nov 2021137,59138,77133,00133,83133,837.015.300
29 nov 2021142,37143,80140,40141,35141,352.081.700
26 nov 2021143,53145,31140,25141,11141,112.694.000
24 nov 2021146,27149,37143,50146,61146,613.758.500
23 nov 2021133,14149,24132,94144,71144,718.999.200
22 nov 2021135,00135,43132,29132,56132,565.962.000
19 nov 2021133,67135,59133,21134,96134,964.433.000
18 nov 2021132,26134,48129,44134,25134,254.367.200
17 nov 2021132,58132,60129,88131,57131,573.673.300
16 nov 2021130,09133,21129,39132,59132,595.559.700
15 nov 2021123,14131,70121,41129,23129,2319.431.100
12 nov 2021114,12115,05113,05113,08113,085.182.600
11 nov 2021111,16113,93111,08113,58113,583.625.400
10 nov 2021111,45112,55110,96111,62111,622.693.100
09 nov 2021110,92112,26110,52111,15111,155.406.900
08 nov 2021109,27110,94108,30110,66110,664.045.500
05 nov 2021109,46111,86109,04110,00110,004.546.500
04 nov 2021113,07116,49103,45108,07108,0711.893.700
03 nov 2021111,62115,67110,76113,27113,275.865.900
02 nov 2021110,11113,89110,04111,35111,356.626.400
01 nov 2021108,16112,63107,80110,76110,764.043.800
29 ott 2021107,13108,41106,82107,76107,764.404.900
28 ott 2021104,78107,29104,38107,28107,283.351.500
27 ott 2021105,43105,62102,76104,49104,492.199.900
26 ott 2021105,36105,85103,82104,96104,963.267.000
25 ott 2021103,33105,35103,00105,02105,022.341.800
22 ott 2021102,39103,28102,19103,15103,151.290.200
21 ott 2021101,18102,72101,00102,45102,451.520.300
20 ott 2021100,31102,39100,05101,34101,341.387.300
19 ott 2021100,95101,0299,56100,28100,281.975.000
18 ott 202198,78101,4398,43100,95100,952.839.900
15 ott 202199,7899,8298,8199,2799,271.981.700
14 ott 202197,2299,1596,7098,6498,642.076.300
13 ott 202197,5698,6597,1797,3797,371.608.900
12 ott 202198,3799,2597,8698,1098,102.386.000
11 ott 202198,8599,6398,4098,4598,451.662.200
08 ott 202198,4099,5298,2998,8598,851.064.800
07 ott 202197,7899,4097,4698,2898,282.546.500
06 ott 202196,6697,6796,0797,1197,113.488.600
05 ott 202198,2899,3197,1697,1797,173.641.000
04 ott 202197,95100,2597,6698,3798,376.853.200
01 ott 202194,4799,6393,7097,9897,987.063.700
30 set 202199,4199,7894,2595,7295,7215.163.900
29 set 202193,10101,4392,96100,51100,5126.441.400
28 set 202186,9187,5186,0186,2886,282.641.200
27 set 202184,5187,2784,4186,8786,873.415.200
24 set 202185,4585,6484,2684,5484,543.739.500
23 set 202185,4186,5685,3385,6085,604.692.900
22 set 202186,6686,8984,9685,2585,253.810.500
21 set 202187,6488,2285,9886,2686,262.513.200
20 set 202188,5189,8686,8787,6887,682.962.600
17 set 202189,3190,4589,1689,3189,313.841.900
16 set 202188,4689,8088,3289,2789,273.920.300
15 set 202188,2388,8887,1288,4488,443.290.100
14 set 202189,5489,5487,8788,4388,431.738.600
13 set 202190,6390,6788,8189,2689,264.485.600
10 set 202191,3791,6990,1390,2190,213.002.600
09 set 202193,1193,2590,9791,2091,203.023.500
08 set 202192,3193,4791,5093,0993,093.734.300
*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...