Italia markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
417,45-7,72 (-1,82%)
Alla chiusura: 04:00PM EDT
418,50 +1,05 (+0,25%)
Dopo ore: 07:40PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024425,00425,86415,09417,45417,45810.300
25 lug 2024423,84426,11417,23425,17425,17958.100
24 lug 2024422,00427,35418,73424,73424,731.087.700
23 lug 2024418,77433,38417,00422,94422,941.605.800
22 lug 2024403,12419,04401,30415,55415,551.651.200
19 lug 2024407,34411,72400,03404,17404,171.613.500
18 lug 2024409,80434,98406,16409,04409,043.127.800
17 lug 2024486,36489,40472,60473,27473,27956.500
16 lug 2024485,00492,63482,88489,85489,85572.900
15 lug 2024491,60492,82482,85483,03483,03581.300
12 lug 2024476,68496,23476,68491,48491,48720.500
11 lug 2024481,11485,01472,19473,09473,09421.200
10 lug 2024477,90480,02470,50477,99477,99626.400
09 lug 2024500,35501,45476,87477,83477,83757.300
08 lug 2024508,57509,09498,39500,33500,33614.300
05 lug 2024494,89496,85490,29493,73493,73362.600
03 lug 2024493,77500,93492,90497,33497,33221.300
02 lug 2024504,72504,72491,07492,61492,61443.200
01 lug 2024516,37516,37498,41505,35505,35472.200
28 giu 2024516,29521,50512,85516,33516,33882.800
27 giu 2024519,92520,00514,32515,99515,99267.000
26 giu 2024526,66526,66519,35519,37519,37255.000
25 giu 2024532,52532,76522,87527,87527,87333.000
24 giu 2024520,77535,26518,58533,42533,42500.200
21 giu 2024526,94527,83514,04521,83521,83859.900
20 giu 2024534,00534,00522,42525,00525,00401.500
18 giu 2024532,25535,98527,82533,64533,64356.200
17 giu 2024522,28534,45520,88532,16532,16427.900
14 giu 2024525,20529,73521,40521,41521,41374.200
14 giu 20241.51 Dividendo
13 giu 2024538,37538,37524,28528,75527,24401.600
12 giu 2024532,04538,44529,72531,40529,88387.800
11 giu 2024526,55528,20519,87527,95526,44411.000
10 giu 2024513,00526,93511,51526,55525,05511.500
07 giu 2024511,51518,43510,53513,55512,08269.100
06 giu 2024519,26522,02510,39513,69512,22319.500
05 giu 2024521,94524,27516,42517,10515,62367.200
04 giu 2024522,77527,17516,55520,98519,49485.800
03 giu 2024505,50524,24504,00522,98521,49682.800
31 mag 2024508,58509,62499,50508,58507,13966.400
30 mag 2024514,24514,95503,89509,10507,65332.600
29 mag 2024507,50510,83505,27510,01508,55478.600
28 mag 2024500,82509,45500,82509,08507,63411.700
24 mag 2024503,74505,56500,75502,16500,73368.300
23 mag 2024513,38513,38501,21502,13500,70442.100
22 mag 2024513,63515,09508,35511,92510,46338.300
21 mag 2024517,23518,00511,15513,72512,25202.900
20 mag 2024513,10518,25511,58516,08514,61268.600
17 mag 2024514,09519,99512,18513,03511,56343.500
16 mag 2024514,29521,69512,75513,30511,83390.000
15 mag 2024511,68521,67511,68517,68516,20503.400
14 mag 2024511,04514,10503,03510,71509,25411.200
13 mag 2024519,35522,74509,79510,24508,78439.500
10 mag 2024519,69522,14516,40518,65517,17224.500
09 mag 2024517,09520,56514,48517,26515,78268.600
08 mag 2024515,48522,12515,48516,67515,19399.400
07 mag 2024520,89522,81517,05517,23515,75496.000
06 mag 2024516,87525,62515,17522,38520,89419.200
03 mag 2024518,30518,99509,08514,33512,86583.500
02 mag 2024517,32520,02511,70512,70511,24470.000
01 mag 2024525,58528,99515,00516,42514,95690.400
30 apr 2024528,41542,75522,91529,27527,761.314.400
29 apr 2024530,30539,99508,29527,13525,621.902.600
26 apr 2024492,37502,63491,28499,07497,64958.100
25 apr 2024487,97498,44484,67494,77493,36661.700
24 apr 2024479,61488,84478,04487,71486,32719.400
23 apr 2024475,59483,51471,61481,16479,79663.600
22 apr 2024477,45477,45469,17471,28469,93578.200
19 apr 2024483,32483,32469,99473,55472,20590.300
18 apr 2024483,08487,44478,57481,66480,28350.500
17 apr 2024490,33490,33479,61482,05480,67328.700
16 apr 2024489,19489,58484,11486,65485,26346.100
15 apr 2024498,88500,18487,94488,02486,63406.300
12 apr 2024500,83502,60494,92495,31493,90475.700
11 apr 2024507,93507,93498,51504,52503,08408.200
10 apr 2024493,85507,93491,09506,83505,38771.600
09 apr 2024500,10501,14493,96498,45497,03556.400
08 apr 2024492,75503,19492,75501,98500,55762.600
05 apr 2024485,00494,96485,00493,20491,79696.400
04 apr 2024506,00506,00482,78482,86481,48842.300
03 apr 2024495,89508,44494,82505,86504,421.070.000
02 apr 2024493,30498,21487,95497,26495,84518.300
01 apr 2024495,05498,10492,13493,92492,51626.900
28 mar 2024493,73497,14489,77496,88495,46668.800
27 mar 2024485,86493,19485,06492,13490,72997.400
26 mar 2024471,44483,49467,34483,00481,62955.800
25 mar 2024458,95467,00458,01465,11463,78521.300
22 mar 2024457,00459,38454,39458,42457,11396.000
21 mar 2024451,05456,64448,21455,87454,57591.900
20 mar 2024445,80451,83445,11451,72450,43366.000
19 mar 2024443,95445,13440,25444,90443,63427.700
18 mar 2024442,46446,03440,37442,79441,53430.900
15 mar 2024440,27445,71439,99441,22439,96512.100
14 mar 2024450,26451,99443,05443,66442,39408.100
14 mar 20241.51 Dividendo
13 mar 2024453,33454,22449,16452,48449,68498.600
12 mar 2024444,94453,04444,67452,58449,78494.600
11 mar 2024443,68445,92439,51443,90441,16422.500
08 mar 2024445,84450,45442,85445,01442,26476.000
07 mar 2024448,94452,62446,85447,37444,60523.000
*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...