Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DPZ.US
438.08+3.15(+0.72%)(czas lokalny: 03.01.2025 16:00)Domino's Pizza Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 03.01.2025 | 436.92 | 440.22 | 433.05 | 438.08 | 505 100 | 0 |
| 02.01.2025 | 422.59 | 435.25 | 422.59 | 434.56 | 20 099 | 0 |
| 31.12.2024 | 422.20 | 424.24 | 418.63 | 419.76 | 385 208 | 0 |
| 30.12.2024 | 423.77 | 424.24 | 420.91 | 420.91 | 9 188 | 0 |
| 27.12.2024 | 427.92 | 432.49 | 427.92 | 429.62 | 291 000 | 0 |
| 26.12.2024 | 430.40 | 433.70 | 429.65 | 433.01 | 9 924 | 0 |
| 24.12.2024 | 427.53 | 432.84 | 424.82 | 432.84 | 214 902 | 0 |
| 23.12.2024 | 423.79 | 426.71 | 421.90 | 426.71 | 1 725 | 0 |
| 20.12.2024 | 429.42 | 431.52 | 424.21 | 425.86 | 25 859 | 0 |
| 19.12.2024 | 434.80 | 436.98 | 422.30 | 427.98 | 39 498 | 0 |
| 18.12.2024 | 446.78 | 446.78 | 430.62 | 430.84 | 23 788 | 0 |
| 17.12.2024 | 448.76 | 448.76 | 443.11 | 447.35 | 17 961 | 0 |
| 16.12.2024 | 450.80 | 456.39 | 447.52 | 447.75 | 7 849 | 0 |
| 13.12.2024 | 464.58 | 464.58 | 449.97 | 452.92 | 15 283 | 0 |
| 12.12.2024 | 459.85 | 468.10 | 457.65 | 465.08 | 24 525 | 0 |
| 11.12.2024 | 454.81 | 464.98 | 454.81 | 457.41 | 13 092 | 0 |
| 10.12.2024 | 457.33 | 457.67 | 452.83 | 453.94 | 16 690 | 0 |
| 09.12.2024 | 459.22 | 461.60 | 453.60 | 457.81 | 25 042 | 0 |
| 06.12.2024 | 467.77 | 470.13 | 459.19 | 459.38 | 17 590 | 0 |
| 05.12.2024 | 466.20 | 470.56 | 465.51 | 465.92 | 26 985 | 0 |
| 04.12.2024 | 462.71 | 468.40 | 462.71 | 466.82 | 22 891 | 0 |
| 03.12.2024 | 465.83 | 465.83 | 460.00 | 462.26 | 45 226 | 0 |
| 02.12.2024 | 473.48 | 473.48 | 462.89 | 466.10 | 50 579 | 0 |
| 29.11.2024 | 475.10 | 479.34 | 473.49 | 476.19 | 234 500 | 0 |
| 27.11.2024 | 476.83 | 477.73 | 471.22 | 472.36 | 20 565 | 0 |
| 26.11.2024 | 471.00 | 472.80 | 464.86 | 472.80 | 20 274 | 0 |
| 25.11.2024 | 461.40 | 474.04 | 460.95 | 469.21 | 51 974 | 0 |
| 22.11.2024 | 447.55 | 457.09 | 447.55 | 452.78 | 25 088 | 0 |
| 21.11.2024 | 438.86 | 449.68 | 438.86 | 445.95 | 21 578 | 0 |
| 20.11.2024 | 438.43 | 441.10 | 433.52 | 439.07 | 20 479 | 0 |
| 19.11.2024 | 440.49 | 441.14 | 436.49 | 439.58 | 16 155 | 0 |
| 18.11.2024 | 438.46 | 450.44 | 438.01 | 444.96 | 37 819 | 0 |
| 15.11.2024 | 458.55 | 459.52 | 429.61 | 430.49 | 73 938 | 0 |
| 14.11.2024 | 436.16 | 441.06 | 432.57 | 436.11 | 53 530 | 0 |
| 13.11.2024 | 440.60 | 443.63 | 438.49 | 440.03 | 281 621 | 0 |
| 12.11.2024 | 445.07 | 448.48 | 436.66 | 440.69 | 12 365 | 0 |
| 11.11.2024 | 458.36 | 459.92 | 446.59 | 447.75 | 57 502 | 0 |
| 08.11.2024 | 453.74 | 462.14 | 452.94 | 459.61 | 30 673 | 0 |
| 07.11.2024 | 443.31 | 448.50 | 443.31 | 448.27 | 19 777 | 0 |
| 06.11.2024 | 435.04 | 444.23 | 430.36 | 441.86 | 45 798 | 0 |
| 05.11.2024 | 428.06 | 431.30 | 426.57 | 427.94 | 53 446 | 0 |
| 04.11.2024 | 427.16 | 431.77 | 425.67 | 429.56 | 45 614 | 0 |
| 01.11.2024 | 415.80 | 430.58 | 415.80 | 425.77 | 53 088 | 0 |
| 31.10.2024 | 412.77 | 417.66 | 411.88 | 414.25 | 35 117 | 0 |
| 30.10.2024 | 410.61 | 416.73 | 409.25 | 410.22 | 38 755 | 0 |
| 29.10.2024 | 415.83 | 419.50 | 412.40 | 413.14 | 23 721 | 0 |
| 28.10.2024 | 417.25 | 421.07 | 414.06 | 417.09 | 41 460 | 0 |
| 25.10.2024 | 417.48 | 419.79 | 412.84 | 413.66 | 42 385 | 0 |
| 24.10.2024 | 421.78 | 424.41 | 415.27 | 415.35 | 32 928 | 0 |
| 23.10.2024 | 426.40 | 427.34 | 419.61 | 422.85 | 40 419 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
