Italia Markets open in 4 hrs 43 mins

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
141,66+2,93 (+2,11%)
Alla chiusura: 04:00PM EDT
142,35 +0,69 (+0,49%)
Dopo ore: 07:47PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 2023138,94142,24138,28141,66141,661.555.300
27 mar 2023138,63139,72137,97138,73138,732.015.600
24 mar 2023134,52137,47133,38137,39137,391.951.900
23 mar 2023138,56139,07134,29135,46135,462.729.500
22 mar 2023140,95141,76138,54138,63138,631.572.500
21 mar 2023142,64143,00139,46140,98140,983.842.400
20 mar 2023137,14141,48137,05141,08141,083.140.000
17 mar 2023138,33139,27135,45137,15137,156.544.600
16 mar 2023139,27140,79138,29139,01139,012.189.700
15 mar 2023139,87141,20139,39140,31140,311.872.400
14 mar 2023142,73143,42139,69141,49141,492.157.200
13 mar 2023140,65146,29140,57142,29142,292.531.600
10 mar 2023140,22142,60138,96140,29140,291.880.000
09 mar 2023141,90143,18139,55139,64139,642.074.400
08 mar 2023142,11142,24140,25141,71141,712.481.300
07 mar 2023143,70144,38141,34142,02142,021.573.200
06 mar 2023150,00150,48143,84144,06144,062.563.200
03 mar 2023146,59149,23145,67149,15149,151.770.200
02 mar 2023142,25147,44142,15146,59146,593.681.900
01 mar 2023143,30152,82143,00148,12148,127.141.600
28 feb 2023143,70146,53143,04145,28145,283.198.100
27 feb 2023145,23145,48142,63143,82143,823.384.500
24 feb 2023140,53144,06139,75144,00144,002.421.300
23 feb 2023142,10142,72139,66141,36141,362.742.500
22 feb 2023146,42147,13143,73144,19144,192.128.700
21 feb 2023145,80147,39144,92146,42146,421.673.600
17 feb 2023146,00148,25145,63148,04148,041.710.600
16 feb 2023147,67148,46146,43146,85146,851.610.700
15 feb 2023146,49149,18146,06149,14149,141.037.100
14 feb 2023148,33148,36143,66146,94146,941.577.500
13 feb 2023147,39148,47147,02148,45148,452.002.500
10 feb 2023148,06148,83146,31147,04147,041.444.400
09 feb 2023151,12151,60148,94149,06149,061.183.200
08 feb 2023149,08150,87148,46150,53150,531.194.500
07 feb 2023150,09150,78147,76150,37150,371.665.700
06 feb 2023149,24152,43149,15150,97150,971.248.100
03 feb 2023156,42156,66149,49149,91149,914.287.900
02 feb 2023153,63157,95152,63157,02157,023.402.700
01 feb 2023150,00154,16149,36153,54153,541.316.600
31 gen 2023149,04150,23147,76150,18150,181.662.400
30 gen 2023150,37150,89148,58148,85148,852.158.200
27 gen 2023150,48150,78149,56150,37150,371.404.000
26 gen 2023150,61151,85149,65150,45150,451.608.800
25 gen 2023145,48149,65143,12149,56149,562.508.000
24 gen 2023153,80154,01144,61146,52146,523.941.700
23 gen 2023148,27151,51147,79150,99150,992.924.700
20 gen 2023142,06148,49141,56147,79147,792.858.000
19 gen 2023142,37144,34140,69142,81142,813.257.000
18 gen 2023147,97148,55144,25144,35144,351.659.500
17 gen 2023146,86147,85145,92147,73147,731.501.000
13 gen 2023146,47147,95146,07147,26147,261.239.200
12 gen 2023147,94148,27144,87146,62146,621.592.500
11 gen 2023146,64148,58146,29147,94147,941.969.600
10 gen 2023143,97146,30142,28145,88145,881.897.800
09 gen 2023145,83146,68143,87143,97143,972.392.800
06 gen 2023143,65146,79143,65145,83145,831.846.900
05 gen 2023140,14143,25138,55142,56142,561.671.000
04 gen 2023140,55141,77137,95140,52140,521.542.000
03 gen 2023141,62143,06139,76140,26140,262.142.400
30 dic 2022142,56142,98140,36141,44141,441.055.900
29 dic 2022142,18143,95141,74142,99142,99856.100
28 dic 2022142,41143,75141,45141,54141,541.335.900
27 dic 2022142,35142,74141,48142,17142,171.318.700
23 dic 2022140,15142,33139,23141,91141,911.023.100
22 dic 2022139,80140,77137,77140,05140,051.657.400
21 dic 2022140,66141,01137,34140,18140,182.066.700
20 dic 2022139,12139,87137,40139,21139,211.967.300
19 dic 2022142,89143,00139,13139,42139,422.179.700
16 dic 2022143,87144,69142,01142,65142,653.587.600
15 dic 2022145,54146,71143,73145,11145,112.293.100
14 dic 2022145,07148,41144,71146,50146,501.808.800
13 dic 2022147,91147,91143,62144,56144,562.220.400
12 dic 2022143,41144,28141,11144,22144,221.516.500
09 dic 2022143,51143,87141,60142,31142,312.237.600
08 dic 2022144,84145,54142,79144,50144,502.305.800
07 dic 2022144,44145,85143,33144,99144,991.969.400
06 dic 2022147,28148,98144,55145,09145,091.603.900
05 dic 2022150,70150,78147,82147,84147,842.220.900
02 dic 2022149,05151,24148,72151,20151,201.809.300
01 dic 2022148,58150,07146,35149,72149,723.059.300
30 nov 2022146,22150,82145,52150,29150,294.295.000
29 nov 2022147,81148,03143,86146,50146,503.196.700
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 2022164,33165,76159,67163,36163,361.965.500
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
*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...