Italia markets open in 1 hour 27 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
397,57+0,77 (+0,19%)
Alla chiusura: 04:00PM EDT
397,56 -0,01 (-0,00%)
Dopo ore: 05:15PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 2022397,48400,05393,80397,57397,57541.200
05 lug 2022400,19401,17393,72396,80396,80546.500
01 lug 2022392,62404,59390,77403,61403,61318.800
30 giu 2022390,00392,75386,50389,71389,71551.100
29 giu 2022391,82392,88386,33389,04389,04466.300
28 giu 2022396,42399,42390,16390,71390,71449.400
27 giu 2022398,55401,11392,37397,58397,58604.100
24 giu 2022400,00400,00390,12396,54396,54709.400
23 giu 2022392,38398,34387,60398,13398,13461.800
22 giu 2022385,37395,39382,04389,76389,76439.200
21 giu 2022380,51388,56379,30386,36386,36448.000
17 giu 2022381,15381,86375,97379,17379,17552.400
16 giu 2022378,44386,63374,73379,55379,55490.100
15 giu 2022378,19387,67378,19385,42385,42471.700
14 giu 2022378,07384,00375,90377,13377,13636.600
14 giu 20221.1 Dividendo
13 giu 2022370,72383,31370,72380,63379,53806.500
10 giu 2022381,23382,92376,56380,50379,40522.400
09 giu 2022380,67388,20379,18385,44384,33556.800
08 giu 2022383,44391,66383,44384,00382,89449.100
07 giu 2022371,05385,75371,05385,28384,17404.700
06 giu 2022370,01378,48368,29377,27376,18473.800
03 giu 2022367,60373,40366,17368,12367,06359.800
02 giu 2022362,43375,49361,18372,87371,79448.700
01 giu 2022364,97365,33359,05360,85359,81428.700
31 mag 2022364,61366,52359,04363,17362,12640.100
27 mag 2022357,46366,08356,35365,91364,85501.800
26 mag 2022355,46362,04354,67355,61354,58431.000
25 mag 2022342,26356,20342,26352,57351,55511.200
24 mag 2022340,77344,63335,60342,17341,18571.600
23 mag 2022344,91346,66333,56343,01342,02471.500
20 mag 2022338,49342,37330,58341,69340,70590.900
19 mag 2022326,65339,73325,48336,43335,46473.300
18 mag 2022331,00331,61322,61328,02327,07546.700
17 mag 2022340,38340,38331,12336,46335,49431.100
16 mag 2022340,20340,20330,72336,45335,48374.900
13 mag 2022331,74343,55330,44340,94339,95529.000
12 mag 2022323,09337,78321,15327,85326,90705.800
11 mag 2022334,84335,62324,51325,13324,19513.700
10 mag 2022338,59342,00327,12335,72334,75509.900
09 mag 2022335,55338,87331,47333,60332,64596.900
06 mag 2022339,62346,02335,30341,79340,80602.600
05 mag 2022347,79352,25339,94341,69340,70591.500
04 mag 2022345,09354,21337,80353,20352,18608.500
03 mag 2022349,28349,28339,59343,84342,85613.100
02 mag 2022341,82352,27337,54351,12350,11733.100
29 apr 2022347,79348,88337,85338,00337,02877.200
28 apr 2022350,95361,69335,63353,88352,861.938.100
27 apr 2022370,00377,66368,26372,91371,83710.400
26 apr 2022377,34379,94366,63369,73368,66715.000
25 apr 2022377,21379,34369,38378,16377,07678.200
22 apr 2022390,99392,67378,04378,83377,74287.900
21 apr 2022399,48402,77390,80391,00389,87366.500
20 apr 2022394,63397,57390,11396,49395,34324.200
19 apr 2022378,58397,72378,58394,08392,94424.700
18 apr 2022384,41388,12376,81379,49378,39339.400
14 apr 2022390,94393,14386,90387,24386,12256.000
13 apr 2022387,79392,45386,01392,16391,03381.600
12 apr 2022390,61396,45388,10388,57387,45439.900
11 apr 2022389,09395,81385,46387,92386,80425.300
08 apr 2022404,15404,15394,03394,79393,65691.700
07 apr 2022389,34398,91386,78397,40396,25471.900
06 apr 2022387,60393,06378,46391,10389,97586.200
05 apr 2022394,00403,28391,02391,17390,04572.000
04 apr 2022398,00404,85393,28403,79402,62586.500
01 apr 2022405,36405,78390,23397,18396,03628.500
31 mar 2022408,76410,06404,70407,01405,83740.900
30 mar 2022412,03413,35402,97406,27405,10345.700
29 mar 2022402,46414,52401,63412,01410,82525.600
28 mar 2022397,58399,63388,34399,07397,92501.000
25 mar 2022393,97394,74386,23394,74393,60488.400
24 mar 2022394,90394,90386,56393,20392,06289.500
23 mar 2022396,56397,71390,14393,94392,80322.600
22 mar 2022400,86401,64394,21396,83395,68497.400
21 mar 2022415,33418,52396,18400,05398,89438.900
18 mar 2022409,82416,47409,82415,66414,46431.000
17 mar 2022405,00410,51402,47409,46408,28294.400
16 mar 2022393,14405,52391,13405,47404,30453.200
15 mar 2022387,42393,97386,76389,91388,78311.100
14 mar 2022385,96393,37381,24386,18385,06279.500
14 mar 20221.1 Dividendo
11 mar 2022393,64395,62383,31386,37384,16332.800
10 mar 2022395,20396,00388,35393,14390,89254.800
09 mar 2022393,75401,62389,27397,19394,91573.300
08 mar 2022396,00410,15391,88393,15390,90412.300
07 mar 2022413,67417,94400,06400,07397,78546.200
04 mar 2022402,66414,75400,79413,71411,34474.500
03 mar 2022425,13425,13401,84402,67400,36528.900
02 mar 2022425,33430,94414,02423,25420,83668.600
01 mar 2022394,50448,99391,63432,21429,731.499.300
28 feb 2022423,35434,53420,62432,21429,73772.100
25 feb 2022417,09430,25406,04429,98427,52560.700
24 feb 2022394,25419,78390,34417,41415,02624.400
23 feb 2022423,89424,38397,19402,09399,791.100.300
22 feb 2022432,73435,97420,37422,11419,69393.900
18 feb 2022432,16441,17432,16435,62433,12371.500
17 feb 2022429,89438,06427,97430,53428,06370.800
16 feb 2022429,07434,00425,33433,34430,86339.900
15 feb 2022431,77434,76429,18432,00429,53343.500
14 feb 2022432,78435,10425,79430,71428,24276.600
*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...