Italia Markets closed

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
316,65-0,99 (-0,31%)
Al 01:40PM EDT. Mercato aperto.
Periodo di tempo:
22 mar 2022 - 22 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mar 2023316,39317,81312,53316,65316,65185.015
21 mar 2023317,42319,05314,72317,64317,64458.100
20 mar 2023310,81317,82310,81317,18317,18869.400
17 mar 2023314,27317,48307,57310,67310,671.944.200
16 mar 2023312,96317,55310,72313,94313,94837.700
15 mar 2023304,73313,56303,90312,60312,60772.400
14 mar 2023305,06308,47303,81307,10307,10564.500
13 mar 2023300,00308,80297,73302,59302,59853.900
10 mar 2023309,58309,58298,77300,16300,16966.600
09 mar 2023312,33314,14307,31309,12309,12552.500
08 mar 2023308,71312,94308,00312,13312,13886.600
07 mar 2023316,24320,55310,54310,85310,851.002.500
06 mar 2023309,67319,10309,16316,32316,321.510.800
03 mar 2023301,90307,77301,46304,76304,76894.400
02 mar 2023302,00305,87300,00305,32305,32680.500
01 mar 2023293,84302,65293,24301,73301,731.368.000
28 feb 2023292,53297,91291,32294,01294,011.387.500
27 feb 2023298,02300,47291,00295,63295,631.821.100
24 feb 2023302,10310,50297,00297,47297,472.165.700
23 feb 2023315,15319,30302,14307,86307,863.821.500
22 feb 2023347,07351,65341,35348,46348,461.207.200
21 feb 2023352,61354,54348,33350,23350,23505.300
17 feb 2023355,88357,46351,51357,36357,36819.500
16 feb 2023356,62359,92354,52356,83356,83425.100
15 feb 2023346,87360,32346,87360,10360,10549.900
14 feb 2023354,64354,64345,69347,58347,58448.400
13 feb 2023354,21357,86352,39355,05355,05486.300
10 feb 2023352,92359,35352,72354,06354,06699.500
09 feb 2023357,33358,14353,88354,97354,97512.100
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 2023342,79343,53334,39339,34339,34574.300
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
13 dic 2022371,63374,11361,64361,87361,87689.100
12 dic 2022363,30364,59358,57363,35363,35541.900
09 dic 2022372,74378,64362,51362,65362,65562.400
08 dic 2022373,46375,55368,63374,94374,94449.800
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
*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...