Italia markets open in 8 hours 1 minute

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
374,94+2,80 (+0,75%)
Alla chiusura: 04:00PM EST
369,00 -5,94 (-1,58%)
Dopo ore: 06:18PM EST
Periodo di tempo:
08 dic 2021 - 08 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 dic 2022373,46375,55368,63374,94374,94444.226
07 dic 2022368,64373,59366,67372,14372,14364.600
06 dic 2022378,74379,00363,73369,36369,36624.100
05 dic 2022387,45387,60378,16381,26381,26573.400
02 dic 2022381,10385,04379,38382,76382,76393.800
01 dic 2022391,22392,04384,85385,58385,58371.100
30 nov 2022383,05391,00377,08388,73388,73890.200
29 nov 2022381,41384,49378,46383,06383,06385.400
28 nov 2022388,94391,53381,77382,29382,29376.000
25 nov 2022392,56395,00387,31389,06389,06184.900
23 nov 2022378,86392,00378,53391,74391,74486.500
22 nov 2022375,84377,83372,50376,07376,07349.600
21 nov 2022368,58379,57368,58377,83377,83690.800
18 nov 2022374,19381,80365,06367,89367,89791.700
17 nov 2022359,85366,81355,73366,73366,73429.200
16 nov 2022368,64376,59361,92364,47364,47467.900
15 nov 2022372,43375,53365,73366,74366,74597.300
14 nov 2022365,71378,04363,91370,23370,23773.000
11 nov 2022357,40370,72356,67366,52366,52698.300
10 nov 2022347,79358,51342,57357,82357,82833.400
09 nov 2022336,83339,90332,75338,54338,54530.700
08 nov 2022347,96351,35335,00337,49337,49572.700
07 nov 2022359,95360,38347,49347,93347,93807.400
04 nov 2022354,42360,07347,93359,65359,65894.000
03 nov 2022335,04353,15335,04352,07352,07895.100
02 nov 2022334,48349,00333,56339,03339,031.064.900
01 nov 2022334,15334,85330,11333,44333,44665.000
31 ott 2022334,99339,20331,58332,24332,24547.000
28 ott 2022328,94335,06327,80334,80334,80481.600
27 ott 2022326,91337,92326,91331,50331,50899.600
26 ott 2022329,77331,15321,57322,02322,02826.800
25 ott 2022324,97332,79324,82328,88328,88610.500
24 ott 2022322,98323,59315,69323,16323,16614.200
21 ott 2022320,42322,74314,12321,56321,56754.000
20 ott 2022322,22327,71318,91319,50319,50664.400
19 ott 2022327,59331,97321,43323,40323,40720.800
18 ott 2022323,46331,33322,04328,90328,901.164.700
17 ott 2022322,99326,99318,14321,16321,16982.800
14 ott 2022334,00334,13316,93317,34317,341.361.200
13 ott 2022318,00335,93313,08333,26333,262.912.700
12 ott 2022303,30305,24299,41301,76301,76800.900
11 ott 2022310,52312,04302,35303,50303,50974.200
10 ott 2022315,70316,01304,42309,67309,67993.600
07 ott 2022320,43321,04312,86314,52314,52713.700
06 ott 2022336,28336,75320,89324,22324,22713.100
05 ott 2022328,00336,65324,53335,13335,13661.500
04 ott 2022328,94333,84327,33330,61330,611.030.300
03 ott 2022311,15318,33300,63316,44316,44843.700
30 set 2022315,29319,68310,07310,20310,20589.500
29 set 2022318,64323,32310,99316,35316,35754.700
28 set 2022318,14323,38313,18321,18321,18599.200
27 set 2022326,84328,92313,22314,19314,19854.400
26 set 2022329,54329,54321,46324,74324,74764.300
23 set 2022324,00336,52322,01330,00330,001.384.400
22 set 2022330,11331,67319,62320,14320,141.021.600
21 set 2022334,40341,23330,56333,20333,20900.700
20 set 2022329,79336,21326,82332,35332,351.150.000
19 set 2022341,21342,73330,04332,98332,98906.000
16 set 2022348,26350,95338,83342,97342,97920.900
15 set 2022339,62351,16339,44349,51349,51832.600
14 set 2022350,39350,59337,85340,28340,281.247.200
14 set 20221.1 Dividendo
13 set 2022357,30357,30349,80350,38349,28787.200
12 set 2022373,10378,36363,69364,44363,30586.700
09 set 2022363,72368,61360,54367,12365,97766.000
08 set 2022359,57363,82357,34362,00360,86710.200
07 set 2022363,88366,85359,93362,61361,47772.600
06 set 2022365,84365,84356,02362,77361,63659.300
02 set 2022374,61374,61364,51365,80364,65472.800
01 set 2022370,16372,74367,26371,62370,45453.400
31 ago 2022381,09381,69370,90371,86370,69526.500
30 ago 2022379,56385,30377,55380,37379,18439.700
29 ago 2022387,18387,30378,46378,51377,32594.200
26 ago 2022407,27407,48390,24390,28389,05450.800
25 ago 2022399,31408,39396,12406,97405,69342.000
24 ago 2022393,32397,36390,02396,96395,71376.300
23 ago 2022401,89402,60391,66392,46391,23451.400
22 ago 2022400,42403,30397,54401,21399,95521.400
19 ago 2022416,29416,71403,63405,20403,93489.800
18 ago 2022412,22417,23410,66416,95415,64446.500
17 ago 2022408,74415,82406,89411,99410,70573.700
16 ago 2022409,96415,60408,98410,93409,64509.700
15 ago 2022411,99414,51408,79410,86409,57430.700
12 ago 2022406,21415,50406,09412,24410,95510.000
11 ago 2022409,00410,67403,30404,13402,86518.200
10 ago 2022398,20409,00396,94405,75404,48770.100
09 ago 2022395,11396,12390,85392,56391,33556.500
08 ago 2022390,76397,16389,77394,89393,65543.700
05 ago 2022390,00391,98386,98387,93386,71413.600
04 ago 2022390,41394,34387,78391,34390,11597.000
03 ago 2022394,02394,02388,30390,91389,68567.000
02 ago 2022388,74395,75386,40391,07389,84432.400
01 ago 2022392,31395,25389,67390,12388,90535.600
29 lug 2022389,60394,73385,26392,11390,88903.200
28 lug 2022394,55397,05389,25389,82388,60696.000
27 lug 2022389,34395,43389,30392,99391,76715.100
26 lug 2022385,00393,97380,75386,75385,54865.600
25 lug 2022401,19403,08385,83387,99386,77953.200
22 lug 2022405,40411,55396,15399,27398,02602.500
21 lug 2022413,99426,44404,38405,64404,371.089.700
*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...