Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DG.US
144.82-0.86(-0.59%)(czas lokalny: 19.04.2024 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 |
---|---|---|---|---|---|---|
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 |
12.03.2024 | 160.63 | 162.42 | 159.00 | 161.22 | 3 098 936 | 0 |
11.03.2024 | 158.83 | 159.81 | 156.90 | 159.33 | 1 971 501 | 0 |
08.03.2024 | 158.18 | 158.66 | 156.41 | 157.31 | 2 102 882 | 0 |
07.03.2024 | 157.40 | 159.20 | 156.41 | 158.93 | 2 885 424 | 0 |
27.02.2024 | 139.78 | 145.21 | 139.23 | 144.30 | 2 296 883 | 0 |
26.02.2024 | 139.89 | 140.19 | 137.68 | 138.79 | 1 522 520 | 0 |
23.02.2024 | 140.84 | 142.46 | 140.28 | 140.40 | 1 258 594 | 0 |
22.02.2024 | 139.33 | 142.30 | 138.93 | 141.47 | 1 287 241 | 0 |
21.02.2024 | 141.62 | 142.91 | 141.04 | 141.72 | 1 570 374 | 0 |
20.02.2024 | 142.92 | 145.38 | 142.08 | 142.49 | 2 695 961 | 0 |
16.02.2024 | 137.70 | 141.50 | 141.50 | 141.50 | 4 853 932 | 0 |
15.02.2024 | 132.77 | 135.47 | 132.60 | 135.04 | 1 593 366 | 0 |
14.02.2024 | 131.59 | 132.20 | 130.32 | 132.00 | 1 862 869 | 0 |
13.02.2024 | 134.90 | 135.25 | 130.37 | 131.77 | 2 912 991 | 0 |
12.02.2024 | 136.00 | 137.00 | 134.69 | 136.14 | 2 434 632 | 0 |
09.02.2024 | 135.00 | 135.91 | 134.14 | 135.21 | 1 876 531 | 0 |
08.02.2024 | 135.08 | 136.95 | 135.16 | 135.65 | 1 440 160 | 0 |
07.02.2024 | 135.43 | 136.49 | 134.69 | 135.29 | 1 529 168 | 0 |
06.02.2024 | 133.47 | 134.83 | 133.25 | 134.31 | 1 443 078 | 0 |
05.02.2024 | 135.16 | 135.76 | 133.36 | 134.21 | 2 117 211 | 0 |
02.02.2024 | 135.36 | 136.60 | 134.33 | 136.16 | 1 733 075 | 0 |
01.02.2024 | 132.25 | 137.68 | 131.93 | 136.02 | 2 234 236 | 0 |
31.01.2024 | 132.84 | 133.84 | 131.88 | 132.07 | 1 801 526 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus