La bourse ferme dans 5 h 24 min

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
117,95+3,16 (+2,75 %)
À la clôture : 04:00PM EDT
117,91 -0,04 (-0,03 %)
Échanges après Bourse : 07:41PM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 2024114,31118,37114,24117,95117,952 844 700
30 mai 2024115,13117,70113,91114,79114,793 252 200
29 mai 2024112,35114,73112,35113,83113,832 230 200
28 mai 2024114,71116,23112,86113,02113,022 110 800
24 mai 2024115,40116,54114,46115,37115,371 628 600
23 mai 2024113,55114,70112,62114,60114,602 968 900
22 mai 2024113,23115,59112,60113,77113,772 106 700
21 mai 2024115,23116,37114,02114,70114,702 401 000
20 mai 2024117,20117,29113,31113,48113,482 912 300
17 mai 2024120,80120,89117,15117,31117,312 360 000
16 mai 2024119,81123,17119,50121,30121,302 135 100
15 mai 2024119,52119,96118,28118,80118,801 936 400
14 mai 2024122,34122,54118,58118,88118,881 897 900
13 mai 2024122,34122,51119,85120,20120,202 231 800
10 mai 2024120,06121,26119,48121,04121,042 149 300
09 mai 2024119,87120,76119,12120,15120,153 348 900
08 mai 2024121,02121,02119,40119,57119,572 314 300
07 mai 2024120,37122,82120,16121,67121,671 808 800
06 mai 2024121,33121,33119,24120,18120,181 775 600
03 mai 2024120,05121,27119,95120,73120,731 471 100
02 mai 2024118,92120,67117,80119,78119,781 516 100
01 mai 2024119,68120,34117,58118,56118,561 929 200
30 avr. 2024118,81119,54117,46118,25118,252 223 500
29 avr. 2024121,18121,96116,56118,81118,815 277 200
26 avr. 2024120,53122,89120,53121,74121,741 349 900
25 avr. 2024122,78123,15120,03121,69121,691 768 900
24 avr. 2024121,73123,06120,41122,39122,391 738 800
23 avr. 2024121,82122,65121,37122,56122,562 165 200
22 avr. 2024122,76123,41121,21121,69121,692 053 100
19 avr. 2024121,82122,76121,55122,03122,031 957 100
18 avr. 2024124,81124,81122,08122,23122,231 835 700
17 avr. 2024125,07125,20123,10123,75123,751 863 100
16 avr. 2024124,81125,72123,34124,06124,061 936 700
15 avr. 2024127,19128,00125,32125,36125,362 201 900
12 avr. 2024129,15129,63124,98125,19125,193 462 800
11 avr. 2024130,00131,42128,72130,25130,252 005 600
10 avr. 2024125,46129,26124,91128,73128,732 436 800
09 avr. 2024128,01128,93126,58127,33127,332 093 600
08 avr. 2024129,77130,45128,14128,22128,223 402 700
05 avr. 2024129,76131,52128,81130,71130,714 408 600
04 avr. 2024134,59135,94129,54129,74129,743 489 400
03 avr. 2024134,63136,02133,41134,19134,193 111 300
02 avr. 2024135,88135,88132,78134,73134,733 354 400
01 avr. 2024133,67137,14133,36135,91135,913 152 500
28 mars 2024132,49133,94132,16133,15133,155 909 900
27 mars 2024128,62132,60128,21132,50132,502 436 800
26 mars 2024126,00128,50125,78127,53127,533 649 600
25 mars 2024126,47127,21125,50126,15126,152 580 900
22 mars 2024127,60127,60125,56125,71125,712 668 000
21 mars 2024127,50127,96125,95127,21127,212 868 000
20 mars 2024127,87128,80126,59128,10128,104 213 600
19 mars 2024127,47128,75126,27128,19128,194 544 300
18 mars 2024126,72128,18126,63127,25127,256 226 400
15 mars 2024124,68128,38124,68127,42127,426 022 300
14 mars 2024128,54129,57124,01125,23125,235 902 600
13 mars 2024129,15133,37126,80128,42128,4214 563 600
12 mars 2024149,40150,74148,69149,69149,693 268 500
11 mars 2024147,91149,35146,53149,00149,002 324 100
08 mars 2024149,74149,75146,71147,91147,913 704 000
07 mars 2024151,00151,00148,03150,02150,022 418 200
06 mars 2024149,98150,18148,13149,14149,143 367 300
05 mars 2024147,89151,22147,81149,08149,082 019 800
04 mars 2024148,28148,97145,79146,42146,421 933 500
01 mars 2024145,98149,29145,43148,44148,442 149 100
29 févr. 2024147,31147,34146,07146,68146,682 531 600
28 févr. 2024148,97148,97145,60146,14146,142 020 000
27 févr. 2024145,25149,09145,21148,90148,902 137 500
26 févr. 2024145,62146,87144,91145,77145,772 429 200
23 févr. 2024145,15146,47144,68145,88145,883 255 100
22 févr. 2024144,43146,37143,40144,76144,761 781 700
21 févr. 2024146,28146,50145,03145,43145,432 315 800
20 févr. 2024144,62146,47144,30146,29146,293 175 700
16 févr. 2024141,72145,46141,41143,37143,372 642 900
15 févr. 2024140,79144,15140,36142,15142,151 628 700
14 févr. 2024140,55140,87138,40139,88139,881 466 000
13 févr. 2024141,95141,95138,23139,81139,811 482 300
12 févr. 2024139,50143,14139,00142,83142,831 726 300
09 févr. 2024140,24140,73139,17139,50139,502 491 600
08 févr. 2024139,99142,82139,47140,90140,901 820 000
07 févr. 2024140,32141,33139,48139,83139,832 677 200
06 févr. 2024136,72138,71135,74137,76137,761 215 300
05 févr. 2024137,80139,36135,63137,16137,161 944 800
02 févr. 2024135,00138,97133,93138,71138,712 452 400
01 févr. 2024131,31136,09130,86135,63135,631 657 400
31 janv. 2024131,80132,70130,61130,62130,621 503 300
30 janv. 2024133,50133,50130,81131,30131,302 536 900
29 janv. 2024136,47137,13132,90133,79133,794 050 000
26 janv. 2024131,89133,92131,80132,73132,731 771 000
25 janv. 2024131,83132,44129,51132,23132,232 620 300
24 janv. 2024131,54131,54129,53130,16130,162 327 000
23 janv. 2024132,01132,64130,42131,40131,401 759 900
22 janv. 2024130,73131,86128,77131,02131,021 804 000
19 janv. 2024132,52132,52129,22130,48130,482 656 700
18 janv. 2024135,00135,00131,01132,51132,513 397 100
17 janv. 2024135,06135,88134,04135,40135,401 986 300
16 janv. 2024135,30136,02133,98135,96135,962 341 800
12 janv. 2024135,72136,38134,19135,76135,761 417 200
11 janv. 2024137,62137,62135,12135,22135,222 420 600
10 janv. 2024137,87139,10137,08137,62137,621 759 400
09 janv. 2024136,00138,23135,37138,04138,042 810 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...