Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DG.US
139.12-2.43(-1.72%)(czas lokalny: 23.05.2024 16:00)Dollar General Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 140.00 | 142.07 | 139.55 | 141.55 | 2 207 687 | 0 |
21.05.2024 | 144.47 | 147.79 | 142.24 | 142.60 | 3 178 930 | 0 |
20.05.2024 | 141.18 | 141.45 | 137.70 | 137.83 | 1 799 467 | 0 |
17.05.2024 | 145.34 | 145.37 | 141.20 | 142.13 | 2 728 541 | 0 |
16.05.2024 | 145.17 | 147.87 | 144.83 | 146.59 | 3 269 132 | 0 |
15.05.2024 | 140.38 | 142.88 | 140.25 | 141.06 | 1 966 643 | 0 |
14.05.2024 | 139.78 | 140.46 | 138.30 | 140.31 | 1 887 393 | 0 |
13.05.2024 | 141.84 | 143.66 | 137.58 | 137.93 | 1 720 553 | 0 |
10.05.2024 | 141.16 | 141.31 | 139.84 | 140.95 | 1 304 294 | 0 |
09.05.2024 | 137.24 | 140.89 | 136.50 | 140.86 | 1 899 872 | 0 |
08.05.2024 | 138.47 | 139.97 | 137.06 | 137.52 | 1 700 345 | 0 |
07.05.2024 | 137.77 | 141.10 | 137.30 | 139.90 | 2 561 523 | 0 |
06.05.2024 | 138.09 | 138.71 | 134.68 | 136.14 | 2 463 131 | 0 |
03.05.2024 | 136.53 | 138.68 | 135.95 | 137.49 | 2 211 357 | 0 |
02.05.2024 | 137.83 | 138.57 | 136.12 | 137.15 | 1 635 186 | 0 |
01.05.2024 | 138.77 | 140.00 | 135.42 | 137.58 | 2 612 519 | 0 |
30.04.2024 | 140.44 | 141.16 | 139.07 | 139.19 | 1 752 904 | 0 |
29.04.2024 | 141.21 | 141.49 | 138.96 | 141.15 | 2 381 691 | 0 |
26.04.2024 | 142.35 | 144.45 | 141.62 | 142.07 | 1 378 521 | 0 |
25.04.2024 | 142.25 | 143.45 | 141.38 | 142.65 | 1 386 965 | 0 |
24.04.2024 | 141.29 | 143.49 | 140.62 | 143.16 | 1 322 302 | 0 |
23.04.2024 | 143.19 | 144.35 | 142.21 | 142.73 | 1 430 822 | 0 |
22.04.2024 | 144.64 | 144.97 | 142.53 | 142.85 | 2 172 114 | 0 |
19.04.2024 | 145.76 | 146.76 | 144.46 | 144.82 | 1 517 748 | 0 |
18.04.2024 | 144.75 | 146.23 | 143.32 | 145.68 | 1 463 834 | 0 |
17.04.2024 | 146.23 | 146.44 | 143.66 | 144.49 | 1 829 725 | 0 |
16.04.2024 | 144.30 | 145.59 | 142.98 | 144.99 | 2 128 068 | 0 |
15.04.2024 | 149.39 | 150.40 | 144.49 | 144.69 | 2 065 159 | 0 |
12.04.2024 | 153.81 | 153.81 | 147.46 | 147.78 | 2 478 892 | 0 |
11.04.2024 | 155.10 | 156.25 | 152.62 | 154.37 | 1 789 405 | 0 |
10.04.2024 | 151.53 | 154.90 | 150.51 | 154.63 | 1 884 088 | 0 |
09.04.2024 | 156.02 | 156.60 | 151.49 | 153.39 | 2 645 189 | 0 |
08.04.2024 | 157.71 | 159.52 | 155.97 | 156.74 | 2 637 683 | 0 |
05.04.2024 | 159.25 | 161.99 | 158.45 | 159.55 | 2 614 317 | 0 |
04.04.2024 | 161.49 | 164.12 | 157.96 | 159.04 | 3 276 181 | 0 |
03.04.2024 | 154.75 | 159.49 | 153.66 | 159.18 | 2 534 958 | 0 |
02.04.2024 | 156.58 | 156.97 | 153.00 | 154.89 | 1 736 434 | 0 |
01.04.2024 | 156.23 | 159.93 | 156.23 | 157.35 | 1 342 196 | 0 |
28.03.2024 | 154.84 | 156.06 | 156.06 | 156.06 | 1 807 444 | 0 |
27.03.2024 | 151.26 | 154.35 | 151.26 | 154.21 | 1 827 128 | 0 |
26.03.2024 | 151.67 | 152.48 | 150.15 | 150.66 | 1 595 033 | 0 |
25.03.2024 | 151.52 | 152.47 | 150.20 | 150.78 | 2 004 208 | 0 |
22.03.2024 | 154.01 | 154.41 | 150.67 | 150.70 | 1 575 054 | 0 |
21.03.2024 | 155.79 | 158.32 | 154.01 | 154.26 | 1 804 866 | 0 |
20.03.2024 | 154.69 | 157.20 | 154.24 | 156.06 | 1 900 136 | 0 |
19.03.2024 | 156.43 | 156.63 | 153.15 | 154.02 | 1 453 782 | 0 |
18.03.2024 | 151.10 | 157.14 | 150.09 | 155.75 | 2 723 646 | 0 |
15.03.2024 | 150.20 | 153.37 | 149.81 | 151.95 | 4 152 380 | 0 |
14.03.2024 | 167.85 | 168.07 | 147.84 | 150.06 | 9 409 097 | 0 |
13.03.2024 | 155.00 | 158.75 | 154.80 | 158.17 | 5 543 648 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus