Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DPZ.US
513.30-4.38(-0.85%)(czas lokalny: 16.05.2024 16:00)Dominos Pizza Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.05.2024 | 511.68 | 521.67 | 511.68 | 517.68 | 461 063 | 0 |
14.05.2024 | 511.04 | 514.10 | 503.03 | 510.71 | 393 568 | 0 |
13.05.2024 | 519.35 | 522.74 | 509.79 | 510.24 | 436 493 | 0 |
10.05.2024 | 519.69 | 522.37 | 516.40 | 518.65 | 223 723 | 0 |
09.05.2024 | 517.09 | 520.56 | 514.48 | 517.26 | 243 770 | 0 |
08.05.2024 | 515.48 | 522.12 | 515.46 | 516.67 | 399 109 | 0 |
07.05.2024 | 520.89 | 522.81 | 517.04 | 517.23 | 468 814 | 0 |
06.05.2024 | 516.87 | 525.61 | 515.17 | 522.38 | 417 240 | 0 |
03.05.2024 | 518.30 | 519.04 | 509.08 | 514.33 | 580 693 | 0 |
02.05.2024 | 517.32 | 520.02 | 511.70 | 512.70 | 469 105 | 0 |
01.05.2024 | 525.58 | 528.99 | 515.00 | 516.42 | 690 385 | 0 |
30.04.2024 | 528.41 | 542.75 | 522.91 | 529.27 | 1 299 929 | 0 |
29.04.2024 | 530.30 | 539.99 | 508.29 | 527.13 | 1 902 590 | 0 |
26.04.2024 | 492.37 | 502.63 | 491.28 | 499.07 | 956 310 | 0 |
25.04.2024 | 487.97 | 498.44 | 483.98 | 494.77 | 653 958 | 0 |
24.04.2024 | 479.61 | 488.84 | 478.04 | 487.71 | 718 740 | 0 |
23.04.2024 | 475.59 | 483.51 | 471.61 | 481.16 | 663 456 | 0 |
22.04.2024 | 477.45 | 477.80 | 469.17 | 471.28 | 577 435 | 0 |
19.04.2024 | 483.32 | 483.32 | 469.99 | 473.55 | 590 263 | 0 |
18.04.2024 | 483.08 | 487.44 | 478.57 | 481.66 | 350 538 | 0 |
17.04.2024 | 490.33 | 490.37 | 479.61 | 482.05 | 328 683 | 0 |
16.04.2024 | 489.19 | 489.58 | 484.11 | 486.65 | 345 996 | 0 |
15.04.2024 | 498.88 | 500.18 | 487.94 | 488.02 | 405 590 | 0 |
12.04.2024 | 500.83 | 502.73 | 494.89 | 495.31 | 475 723 | 0 |
11.04.2024 | 507.93 | 507.93 | 498.51 | 504.52 | 408 115 | 0 |
10.04.2024 | 493.85 | 507.92 | 491.09 | 506.83 | 771 568 | 0 |
09.04.2024 | 500.10 | 501.14 | 493.89 | 498.45 | 555 391 | 0 |
08.04.2024 | 492.75 | 503.19 | 493.21 | 501.98 | 762 551 | 0 |
05.04.2024 | 485.00 | 494.95 | 485.14 | 493.20 | 690 715 | 0 |
04.04.2024 | 506.00 | 506.00 | 482.78 | 482.86 | 841 524 | 0 |
03.04.2024 | 495.89 | 508.44 | 494.82 | 505.86 | 1 025 126 | 0 |
02.04.2024 | 493.30 | 498.28 | 487.95 | 497.26 | 516 188 | 0 |
01.04.2024 | 495.05 | 498.10 | 492.13 | 493.92 | 618 771 | 0 |
28.03.2024 | 493.73 | 496.88 | 496.88 | 496.88 | 668 820 | 0 |
27.03.2024 | 485.86 | 493.19 | 485.06 | 492.13 | 997 310 | 0 |
26.03.2024 | 471.44 | 483.49 | 467.34 | 483.00 | 955 727 | 0 |
25.03.2024 | 458.95 | 467.00 | 458.01 | 465.11 | 518 109 | 0 |
22.03.2024 | 457.00 | 459.38 | 453.64 | 458.42 | 392 515 | 0 |
21.03.2024 | 451.05 | 456.64 | 448.21 | 455.87 | 551 269 | 0 |
20.03.2024 | 445.80 | 451.83 | 445.11 | 451.72 | 359 634 | 0 |
19.03.2024 | 443.95 | 445.13 | 440.25 | 444.90 | 410 703 | 0 |
18.03.2024 | 442.46 | 446.03 | 440.37 | 442.79 | 421 286 | 0 |
15.03.2024 | 440.27 | 445.71 | 439.99 | 441.22 | 510 314 | 0 |
14.03.2024 | 450.05 | 451.99 | 443.05 | 443.66 | 408 002 | 0 |
13.03.2024 | 453.33 | 454.21 | 449.12 | 452.48 | 493 910 | 0 |
12.03.2024 | 444.94 | 453.04 | 444.67 | 452.58 | 492 513 | 0 |
11.03.2024 | 443.68 | 445.92 | 439.51 | 443.90 | 415 582 | 0 |
08.03.2024 | 445.84 | 450.45 | 442.85 | 445.01 | 470 032 | 0 |
07.03.2024 | 448.94 | 452.61 | 446.85 | 447.37 | 517 798 | 0 |
06.03.2024 | 451.72 | 451.94 | 443.83 | 447.24 | 501 391 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus