Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DPZ.US
481.66-0.39(-0.08%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
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 |
05.03.2024 | 450.32 | 450.80 | 445.77 | 449.59 | 341 755 | 0 |
04.03.2024 | 447.45 | 452.27 | 446.53 | 449.99 | 394 357 | 0 |
01.03.2024 | 448.00 | 449.48 | 444.69 | 447.23 | 422 361 | 0 |
29.02.2024 | 447.99 | 451.62 | 443.64 | 448.35 | 784 234 | 0 |
28.02.2024 | 446.06 | 451.97 | 444.25 | 446.37 | 573 883 | 0 |
27.02.2024 | 460.26 | 460.98 | 444.04 | 446.27 | 1 044 795 | 0 |
26.02.2024 | 463.00 | 476.18 | 456.74 | 459.00 | 2 213 973 | 0 |
23.02.2024 | 430.00 | 434.04 | 427.83 | 433.65 | 966 913 | 0 |
22.02.2024 | 421.39 | 429.31 | 419.38 | 428.01 | 568 203 | 0 |
21.02.2024 | 417.66 | 421.68 | 416.35 | 420.76 | 478 339 | 0 |
20.02.2024 | 421.14 | 421.39 | 416.46 | 417.15 | 446 510 | 0 |
16.02.2024 | 423.67 | 421.85 | 421.85 | 421.85 | 406 430 | 0 |
15.02.2024 | 425.19 | 428.51 | 422.24 | 424.72 | 369 264 | 0 |
14.02.2024 | 423.73 | 424.72 | 417.64 | 424.48 | 476 606 | 0 |
13.02.2024 | 421.96 | 425.59 | 418.56 | 421.50 | 409 022 | 0 |
12.02.2024 | 425.09 | 429.06 | 424.83 | 427.29 | 381 458 | 0 |
09.02.2024 | 426.00 | 427.55 | 424.45 | 425.09 | 380 340 | 0 |
08.02.2024 | 424.58 | 431.47 | 422.89 | 426.58 | 530 413 | 0 |
07.02.2024 | 421.63 | 427.90 | 418.44 | 421.95 | 526 973 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus