Italia markets open in 1 hour 39 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
353,59-3,61 (-1,01%)
Alla chiusura: 04:00PM EST
353,59 0,00 (0,00%)
Dopo ore: 07:08PM EST
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 2023355,76356,19350,21353,59353,59295.300
07 feb 2023353,81357,71350,30357,20357,20303.500
06 feb 2023357,28361,15354,70355,98355,98494.800
03 feb 2023357,16363,24355,06359,62359,62392.900
02 feb 2023365,10369,97356,31360,47360,47695.800
01 feb 2023351,35363,18350,24359,79359,79756.900
31 gen 2023346,24353,62343,37353,00353,00634.800
30 gen 2023354,47357,22347,80348,49348,49459.800
27 gen 2023354,25358,25352,69355,17355,17463.500
26 gen 2023353,41360,74351,11354,04354,04759.000
25 gen 2023336,00351,00335,74350,64350,64605.500
24 gen 2023342,79343,53334,39339,34339,34574.200
23 gen 2023345,40347,49337,65345,45345,45614.600
20 gen 2023350,91350,91342,10348,04348,04577.200
19 gen 2023345,77354,49345,74348,85348,85852.000
18 gen 2023347,61350,92344,33346,48346,48720.500
17 gen 2023345,00350,87342,03344,19344,19685.400
13 gen 2023331,99337,83323,22337,44337,441.104.300
12 gen 2023350,72351,01336,83337,62337,62760.100
11 gen 2023342,61349,97341,83349,85349,85679.600
10 gen 2023331,85340,84330,67339,73339,73649.500
09 gen 2023345,00349,78333,02333,88333,88632.000
06 gen 2023338,77343,16334,75342,62342,62499.000
05 gen 2023341,00341,00335,02338,83338,83475.700
04 gen 2023343,09345,55339,51344,39344,39578.200
03 gen 2023350,88350,88333,62339,27339,27580.000
30 dic 2022346,84346,84341,55346,40346,40288.100
29 dic 2022346,40353,21345,02349,80349,80273.800
28 dic 2022354,32355,74344,38344,41344,41306.900
27 dic 2022352,05354,94347,48354,40354,40303.000
23 dic 2022351,35354,34347,00353,02353,02325.500
22 dic 2022355,84355,84343,92352,21352,21350.600
21 dic 2022355,11360,29355,06358,33358,33392.100
20 dic 2022355,97355,99349,81353,73353,73354.300
19 dic 2022358,25360,72354,81356,33356,33392.600
16 dic 2022354,09361,69351,24357,23357,23854.400
15 dic 2022365,05365,05351,48356,99356,99649.500
14 dic 2022360,00369,18358,19366,74366,74654.100
14 dic 20221.1 Dividendo
13 dic 2022371,63374,11361,64361,87360,77689.100
12 dic 2022363,30364,59358,57363,35362,25541.900
09 dic 2022372,74378,64362,51362,65361,55562.400
08 dic 2022373,46375,55368,63374,94373,80449.800
07 dic 2022368,64373,59366,67372,14371,01364.600
06 dic 2022378,74379,00363,73369,36368,24624.100
05 dic 2022387,45387,60378,16381,26380,10573.400
02 dic 2022381,10385,04379,38382,76381,60393.800
01 dic 2022391,22392,04384,85385,58384,41371.100
30 nov 2022383,05391,00377,08388,73387,55890.200
29 nov 2022381,41384,49378,46383,06381,90385.400
28 nov 2022388,94391,53381,77382,29381,13376.000
25 nov 2022392,56395,00387,31389,06387,88184.900
23 nov 2022378,86392,00378,53391,74390,55486.500
22 nov 2022375,84377,83372,50376,07374,93349.600
21 nov 2022368,58379,57368,58377,83376,68690.800
18 nov 2022374,19381,80365,06367,89366,77791.700
17 nov 2022359,85366,81355,73366,73365,62429.200
16 nov 2022368,64376,59361,92364,47363,36467.900
15 nov 2022372,43375,53365,73366,74365,63597.300
14 nov 2022365,71378,04363,91370,23369,10773.000
11 nov 2022357,40370,72356,67366,52365,41698.300
10 nov 2022347,79358,51342,57357,82356,73833.400
09 nov 2022336,83339,90332,75338,54337,51530.700
08 nov 2022347,96351,35335,00337,49336,46572.700
07 nov 2022359,95360,38347,49347,93346,87807.400
04 nov 2022354,42360,07347,93359,65358,56894.000
03 nov 2022335,04353,15335,04352,07351,00895.100
02 nov 2022334,48349,00333,56339,03338,001.064.900
01 nov 2022334,15334,85330,11333,44332,43665.000
31 ott 2022334,99339,20331,58332,24331,23547.000
28 ott 2022328,94335,06327,80334,80333,78481.600
27 ott 2022326,91337,92326,91331,50330,49899.600
26 ott 2022329,77331,15321,57322,02321,04826.800
25 ott 2022324,97332,79324,82328,88327,88610.500
24 ott 2022322,98323,59315,69323,16322,18614.200
21 ott 2022320,42322,74314,12321,56320,58754.000
20 ott 2022322,22327,71318,91319,50318,53664.400
19 ott 2022327,59331,97321,43323,40322,42720.800
18 ott 2022323,46331,33322,04328,90327,901.164.700
17 ott 2022322,99326,99318,14321,16320,18982.800
14 ott 2022334,00334,13316,93317,34316,381.361.200
13 ott 2022318,00335,93313,08333,26332,252.912.700
12 ott 2022303,30305,24299,41301,76300,84800.900
11 ott 2022310,52312,04302,35303,50302,58974.200
10 ott 2022315,70316,01304,42309,67308,73993.600
07 ott 2022320,43321,04312,86314,52313,56713.700
06 ott 2022336,28336,75320,89324,22323,23713.100
05 ott 2022328,00336,65324,53335,13334,11661.500
04 ott 2022328,94333,84327,33330,61329,611.030.300
03 ott 2022311,15318,33300,63316,44315,48843.700
30 set 2022315,29319,68310,07310,20309,26589.500
29 set 2022318,64323,32310,99316,35315,39754.700
28 set 2022318,14323,38313,18321,18320,20599.200
27 set 2022326,84328,92313,22314,19313,23854.400
26 set 2022329,54329,54321,46324,74323,75764.300
23 set 2022324,00336,52322,01330,00329,001.384.400
22 set 2022330,11331,67319,62320,14319,171.021.600
21 set 2022334,40341,23330,56333,20332,19900.700
20 set 2022329,79336,21326,82332,35331,341.150.000
19 set 2022341,21342,73330,04332,98331,97906.000
*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...