Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DG.US
127.48+0.52(+0.41%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 126.89 | 128.62 | 126.26 | 127.48 | 1 825 015 | 0 |
15.07.2024 | 132.48 | 132.62 | 125.61 | 126.96 | 2 713 738 | 0 |
12.07.2024 | 132.32 | 135.46 | 132.04 | 132.42 | 1 723 605 | 0 |
11.07.2024 | 128.34 | 132.31 | 127.79 | 131.59 | 2 145 052 | 0 |
10.07.2024 | 129.04 | 129.26 | 126.15 | 127.50 | 1 854 932 | 0 |
09.07.2024 | 129.47 | 129.32 | 127.26 | 128.54 | 1 571 553 | 0 |
08.07.2024 | 129.26 | 130.72 | 127.93 | 130.12 | 1 871 091 | 0 |
05.07.2024 | 125.41 | 128.47 | 124.51 | 128.20 | 1 570 417 | 0 |
03.07.2024 | 129.53 | 129.75 | 125.43 | 125.43 | 1 302 424 | 0 |
02.07.2024 | 130.54 | 130.54 | 127.82 | 129.47 | 1 532 568 | 0 |
01.07.2024 | 131.96 | 134.39 | 130.49 | 130.58 | 3 546 409 | 0 |
28.06.2024 | 131.12 | 132.39 | 130.76 | 132.23 | 9 267 831 | 0 |
27.06.2024 | 128.13 | 130.60 | 127.70 | 130.28 | 2 343 260 | 0 |
26.06.2024 | 128.55 | 129.78 | 126.70 | 129.00 | 2 570 547 | 0 |
25.06.2024 | 128.14 | 129.87 | 127.93 | 128.52 | 1 511 563 | 0 |
24.06.2024 | 129.20 | 131.47 | 128.50 | 130.49 | 2 449 319 | 0 |
21.06.2024 | 127.85 | 129.90 | 127.50 | 128.77 | 3 292 812 | 0 |
20.06.2024 | 126.34 | 127.80 | 124.82 | 127.50 | 2 745 849 | 0 |
18.06.2024 | 126.81 | 126.59 | 126.59 | 126.59 | 2 495 051 | 0 |
17.06.2024 | 125.08 | 126.98 | 123.60 | 126.89 | 1 982 809 | 0 |
14.06.2024 | 123.62 | 125.86 | 122.86 | 125.79 | 1 708 638 | 0 |
13.06.2024 | 125.06 | 125.06 | 122.21 | 124.12 | 1 856 092 | 0 |
12.06.2024 | 127.00 | 127.76 | 123.60 | 124.93 | 2 602 230 | 0 |
11.06.2024 | 127.29 | 128.30 | 126.40 | 126.77 | 1 770 909 | 0 |
10.06.2024 | 126.60 | 128.16 | 126.00 | 127.69 | 1 889 674 | 0 |
07.06.2024 | 128.97 | 130.21 | 125.99 | 126.61 | 2 188 903 | 0 |
06.06.2024 | 131.47 | 132.19 | 128.33 | 129.53 | 3 335 489 | 0 |
05.06.2024 | 133.33 | 135.57 | 131.06 | 134.42 | 2 652 983 | 0 |
04.06.2024 | 139.30 | 141.25 | 133.89 | 134.51 | 2 725 283 | 0 |
03.06.2024 | 135.41 | 139.95 | 133.63 | 139.56 | 3 866 329 | 0 |
31.05.2024 | 127.29 | 137.00 | 127.28 | 136.91 | 4 815 634 | 0 |
30.05.2024 | 144.99 | 145.50 | 126.23 | 127.94 | 9 894 822 | 0 |
29.05.2024 | 141.53 | 143.83 | 138.87 | 139.28 | 3 765 020 | 0 |
28.05.2024 | 144.54 | 145.94 | 141.02 | 142.27 | 3 482 748 | 0 |
24.05.2024 | 139.88 | 145.23 | 145.23 | 145.23 | 2 230 090 | 0 |
23.05.2024 | 140.72 | 142.90 | 138.83 | 139.12 | 2 100 006 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus