Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
481,66-0,39 (-0,08%)
Alla chiusura: 04:00PM EDT
481,66 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024483,08487,44478,57481,66481,66289.271
17 apr 2024490,33490,33479,61482,05482,05328.700
16 apr 2024489,19489,58484,11486,65486,65346.100
15 apr 2024498,88500,18487,94488,02488,02406.300
12 apr 2024500,83502,60494,92495,31495,31475.700
11 apr 2024507,93507,93498,51504,52504,52408.200
10 apr 2024493,85507,93491,09506,83506,83771.600
09 apr 2024500,10501,14493,96498,45498,45556.400
08 apr 2024492,75503,19492,75501,98501,98762.600
05 apr 2024485,00494,96485,00493,20493,20696.400
04 apr 2024506,00506,00482,78482,86482,86842.300
03 apr 2024495,89508,44494,82505,86505,861.070.000
02 apr 2024493,30498,21487,95497,26497,26518.300
01 apr 2024495,05498,10492,13493,92493,92626.900
28 mar 2024493,73497,14489,77496,88496,88668.800
27 mar 2024485,86493,19485,06492,13492,13997.400
26 mar 2024471,44483,49467,34483,00483,00955.800
25 mar 2024458,95467,00458,01465,11465,11521.300
22 mar 2024457,00459,38454,39458,42458,42396.000
21 mar 2024451,05456,64448,21455,87455,87591.900
20 mar 2024445,80451,83445,11451,72451,72366.000
19 mar 2024443,95445,13440,25444,90444,90427.700
18 mar 2024442,46446,03440,37442,79442,79430.900
15 mar 2024440,27445,71439,99441,22441,22512.100
14 mar 2024450,26451,99443,05443,66443,66408.100
14 mar 20241.51 Dividendo
13 mar 2024453,33454,22449,16452,48450,97498.600
12 mar 2024444,94453,04444,67452,58451,07494.600
11 mar 2024443,68445,92439,51443,90442,42422.500
08 mar 2024445,84450,45442,85445,01443,52476.000
07 mar 2024448,94452,62446,85447,37445,88523.000
06 mar 2024451,72451,94443,83447,24445,75501.400
05 mar 2024450,32450,80445,83449,59448,09344.800
04 mar 2024447,45452,28446,53449,99448,49419.100
01 mar 2024448,00449,48444,69447,23445,74423.400
29 feb 2024447,99451,62443,65448,35446,85787.700
28 feb 2024446,06451,97444,25446,37444,88585.800
27 feb 2024460,26460,28444,04446,27444,781.055.200
26 feb 2024463,00476,18456,78459,00457,472.263.700
23 feb 2024430,00434,04427,94433,65432,20977.100
22 feb 2024421,39429,31419,38428,01426,58569.600
21 feb 2024417,66421,68416,35420,76419,36486.200
20 feb 2024421,14421,39416,46417,15415,76449.000
16 feb 2024423,67427,90421,55421,85420,44406.200
15 feb 2024425,19428,51422,24424,72423,30370.100
14 feb 2024423,73424,72417,64424,48423,06483.000
13 feb 2024421,96425,59418,64421,50420,09411.200
12 feb 2024425,09429,00424,83427,29425,86385.400
09 feb 2024426,00427,55424,45425,09423,67391.500
08 feb 2024424,58431,47423,01426,58425,16540.400
07 feb 2024421,63427,90418,44421,95420,54527.000
06 feb 2024416,36424,98413,56421,58420,17594.200
05 feb 2024420,69422,42414,29418,05416,65504.900
02 feb 2024430,64430,64421,44422,06420,65637.500
01 feb 2024427,88433,84426,35433,53432,08413.700
31 gen 2024436,13436,13424,47426,22424,80436.700
30 gen 2024433,42439,16432,95434,74433,29558.000
29 gen 2024420,43433,73419,07433,44431,99619.300
26 gen 2024418,19420,78416,55419,12417,72351.900
25 gen 2024421,00421,02412,84418,08416,68489.500
24 gen 2024428,04429,45420,24421,77420,36415.500
23 gen 2024428,93430,76423,62425,71424,29406.100
22 gen 2024426,77430,38425,32428,01426,58488.500
19 gen 2024428,30428,41421,96426,77425,35500.900
18 gen 2024426,65432,49421,58425,93424,51603.900
17 gen 2024422,89427,79420,75422,40420,99528.600
16 gen 2024414,27425,97412,71425,94424,52705.500
12 gen 2024413,97413,97406,96411,30409,93359.800
11 gen 2024414,78414,78408,15411,80410,43313.400
10 gen 2024410,51414,26406,79414,13412,75447.800
09 gen 2024401,57412,10400,27410,14408,77541.200
08 gen 2024402,23404,40395,08402,69401,35690.400
05 gen 2024400,01404,55399,63400,03398,70520.000
04 gen 2024400,88404,95399,42401,27399,93525.000
03 gen 2024412,88413,47400,38400,46399,12612.700
02 gen 2024408,90414,78408,25413,14411,76546.400
29 dic 2023411,24414,27409,55412,23410,85361.100
28 dic 2023412,74414,00410,91411,21409,84226.200
27 dic 2023411,50414,15408,77413,85412,47264.000
26 dic 2023408,46412,51408,46411,34409,97307.400
22 dic 2023409,00412,50407,87409,84408,47382.700
21 dic 2023406,51409,60403,28408,80407,44366.500
20 dic 2023406,55411,21403,07403,25401,90445.500
19 dic 2023406,00410,52403,89406,55405,19444.800
18 dic 2023402,85405,38399,17403,04401,70563.500
15 dic 2023399,39401,81395,93400,05398,711.381.800
14 dic 2023405,00407,89400,08402,85401,51670.500
14 dic 20231.21 Dividendo
13 dic 2023394,00404,85393,00402,80400,25518.300
12 dic 2023398,99399,00393,97396,81394,30489.400
11 dic 2023393,01399,14392,62397,48394,96655.500
08 dic 2023400,77401,70392,52394,90392,40653.100
07 dic 2023394,53415,81393,00402,00399,451.153.600
06 dic 2023395,62395,86390,48392,54390,05536.600
05 dic 2023399,25401,54393,50394,05391,56471.500
04 dic 2023395,28404,68395,28399,82397,29751.200
01 dic 2023392,87397,60388,87397,18394,67559.100
30 nov 2023388,67394,74386,88392,89390,40901.100
29 nov 2023390,98392,87387,51388,86386,40595.800
28 nov 2023387,07388,76383,05388,27385,81702.600
*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...