Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DPZ.US
516.33+0.34(+0.07%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 516.29 | 521.56 | 512.77 | 516.33 | 882 687 | 0 |
27.06.2024 | 519.92 | 520.46 | 514.32 | 515.99 | 266 972 | 0 |
26.06.2024 | 526.66 | 526.66 | 519.35 | 519.37 | 251 145 | 0 |
25.06.2024 | 532.52 | 533.82 | 522.71 | 527.87 | 320 216 | 0 |
24.06.2024 | 520.77 | 535.26 | 518.58 | 533.42 | 494 950 | 0 |
21.06.2024 | 526.94 | 527.83 | 514.03 | 521.83 | 854 027 | 0 |
20.06.2024 | 534.00 | 534.00 | 522.42 | 525.00 | 395 308 | 0 |
18.06.2024 | 532.25 | 533.64 | 533.64 | 533.64 | 356 287 | 0 |
17.06.2024 | 522.28 | 534.45 | 520.88 | 532.16 | 408 657 | 0 |
14.06.2024 | 525.20 | 529.73 | 521.40 | 521.41 | 373 366 | 0 |
13.06.2024 | 538.37 | 538.37 | 524.28 | 528.75 | 401 323 | 0 |
12.06.2024 | 532.04 | 538.44 | 529.72 | 531.40 | 379 252 | 0 |
11.06.2024 | 526.55 | 528.20 | 519.81 | 527.95 | 408 236 | 0 |
10.06.2024 | 513.00 | 526.93 | 511.50 | 526.55 | 505 894 | 0 |
07.06.2024 | 511.51 | 518.55 | 510.53 | 513.55 | 256 800 | 0 |
06.06.2024 | 516.05 | 522.02 | 510.39 | 513.69 | 319 346 | 0 |
05.06.2024 | 521.94 | 524.27 | 516.07 | 517.10 | 360 213 | 0 |
04.06.2024 | 522.77 | 527.26 | 516.35 | 520.98 | 466 355 | 0 |
03.06.2024 | 505.50 | 524.24 | 504.00 | 522.98 | 679 981 | 0 |
31.05.2024 | 508.58 | 510.00 | 499.50 | 508.58 | 960 944 | 0 |
30.05.2024 | 514.24 | 514.95 | 503.89 | 509.10 | 332 592 | 0 |
29.05.2024 | 507.50 | 510.83 | 505.20 | 510.01 | 380 317 | 0 |
28.05.2024 | 500.82 | 509.45 | 500.80 | 509.08 | 409 607 | 0 |
24.05.2024 | 503.74 | 502.16 | 502.16 | 502.16 | 368 274 | 0 |
23.05.2024 | 513.38 | 513.38 | 501.21 | 502.13 | 442 069 | 0 |
22.05.2024 | 513.63 | 515.09 | 508.35 | 511.92 | 335 307 | 0 |
21.05.2024 | 517.23 | 518.00 | 511.13 | 513.72 | 202 343 | 0 |
20.05.2024 | 513.10 | 518.25 | 511.51 | 516.08 | 263 502 | 0 |
17.05.2024 | 514.09 | 519.99 | 512.18 | 513.03 | 343 472 | 0 |
16.05.2024 | 514.29 | 521.69 | 512.75 | 513.30 | 388 163 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus