La bourse est fermée

Dollar General Corporation (DG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
142,07-0,58 (-0,41 %)
À la clôture : 04:00PM EDT
141,81 -0,26 (-0,18 %)
Échanges après Bourse : 08:00PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024142,35144,45141,62142,07142,071 378 600
25 avr. 2024142,25143,45141,39142,65142,651 387 900
24 avr. 2024141,29143,49140,63143,16143,161 322 900
23 avr. 2024143,19144,35142,21142,73142,731 431 000
22 avr. 2024144,64144,79142,54142,85142,852 174 600
19 avr. 2024145,76146,76144,46144,82144,821 517 800
18 avr. 2024144,75146,23143,32145,68145,681 463 900
17 avr. 2024146,23146,44143,66144,49144,491 864 600
16 avr. 2024144,83145,59143,02144,99144,992 140 600
15 avr. 2024149,39150,40144,49144,69144,692 066 200
12 avr. 2024153,62153,82147,46147,78147,782 479 200
11 avr. 2024155,28156,25152,62154,37154,371 791 900
10 avr. 2024151,53154,90150,51154,63154,631 884 700
09 avr. 2024156,33156,60151,49153,39153,392 645 800
08 avr. 2024157,84159,52155,97156,74156,742 637 700
08 avr. 20240.59 Dividende
05 avr. 2024159,25161,99158,45159,55158,962 614 300
04 avr. 2024161,00164,12157,96159,04158,453 276 500
03 avr. 2024154,63159,49153,66159,18158,592 536 000
02 avr. 2024156,58156,97153,00154,89154,321 736 500
01 avr. 2024156,23159,93156,23157,35156,771 343 900
28 mars 2024154,84156,57153,64156,06155,481 807 400
27 mars 2024151,26154,35151,26154,21153,641 829 500
26 mars 2024151,67152,48150,16150,66150,101 599 300
25 mars 2024151,52152,47150,20150,78150,222 035 900
22 mars 2024154,01154,41150,67150,70150,141 583 400
21 mars 2024155,81158,32154,01154,26153,691 806 400
20 mars 2024154,72157,20154,24156,06155,481 958 400
19 mars 2024156,50156,50153,15154,02153,451 465 800
18 mars 2024151,10157,14150,09155,75155,172 744 400
15 mars 2024149,81153,37149,81151,95151,394 160 300
14 mars 2024166,12168,07147,84150,06149,519 422 300
13 mars 2024154,98158,75154,80158,17157,595 625 000
12 mars 2024160,63162,42159,00161,22160,623 110 600
11 mars 2024158,07159,81156,90159,33158,741 973 700
08 mars 2024158,09158,66156,41157,31156,732 103 100
07 mars 2024158,56159,20156,41158,93158,342 886 300
06 mars 2024156,19156,67153,59156,00155,422 677 500
05 mars 2024149,78154,90149,77154,85154,283 787 500
04 mars 2024149,14149,94147,46148,44147,892 085 500
01 mars 2024144,37150,77143,89149,26148,713 662 100
29 févr. 2024143,54146,54143,33145,31144,771 753 300
28 févr. 2024143,99144,75142,84143,27142,741 346 500
27 févr. 2024139,44145,21139,29144,30143,772 310 100
26 févr. 2024140,02140,19137,68138,79138,281 523 500
23 févr. 2024141,18142,46140,28140,40139,881 260 700
22 févr. 2024140,00142,30138,93141,47140,951 288 000
21 févr. 2024142,50142,92141,04141,72141,201 571 600
20 févr. 2024142,87145,38142,08142,49141,962 757 100
16 févr. 2024137,31144,71137,08141,50140,984 852 700
15 févr. 2024132,65135,47132,60135,04134,541 595 600
14 févr. 2024131,60132,20130,32132,00131,511 879 100
13 févr. 2024134,97135,26130,37131,77131,282 978 300
12 févr. 2024135,59137,00134,69136,14135,642 435 500
09 févr. 2024135,00135,92134,14135,21134,711 925 100
08 févr. 2024135,31136,95135,08135,65135,151 441 100
07 févr. 2024135,42136,49134,69135,29134,791 534 600
06 févr. 2024133,39134,83133,25134,31133,811 462 000
05 févr. 2024135,16135,73133,36134,21133,712 144 500
02 févr. 2024135,36136,60134,33136,16135,661 797 200
01 févr. 2024132,12137,68131,93136,02135,522 259 800
31 janv. 2024132,84133,84131,88132,07131,581 803 700
30 janv. 2024132,87132,94129,05131,92131,432 799 300
29 janv. 2024133,02134,09132,07133,69133,202 488 600
26 janv. 2024133,84134,30132,50133,45132,961 384 200
25 janv. 2024132,09133,43128,76132,88132,392 097 700
24 janv. 2024134,22134,22130,46130,67130,192 098 600
23 janv. 2024135,45136,06132,46134,02133,521 851 100
22 janv. 2024132,36135,35131,91134,82134,322 958 900
19 janv. 2024135,80136,03131,19132,22131,733 371 600
18 janv. 2024136,03137,01134,56135,99135,492 213 400
17 janv. 2024137,00139,86136,30137,16136,652 232 500
16 janv. 2024136,27138,92135,10137,82137,312 808 300
12 janv. 2024133,51135,01133,03134,64134,141 873 800
11 janv. 2024133,95134,76132,72133,86133,371 547 200
10 janv. 2024135,92137,34133,91134,06133,562 370 100
09 janv. 2024133,72137,11132,70136,69136,181 915 100
08 janv. 2024133,45136,00132,53134,22133,721 755 200
08 janv. 20240.59 Dividende
05 janv. 2024134,47137,39133,81135,76134,671 974 000
04 janv. 2024133,37136,52132,06134,76133,682 650 700
03 janv. 2024140,10140,45130,89131,28130,233 785 300
02 janv. 2024136,77141,66136,15140,43139,303 386 600
29 déc. 2023135,06136,61134,81135,95134,861 778 500
28 déc. 2023134,46136,44134,24135,55134,461 679 100
27 déc. 2023133,12134,95132,70134,44133,362 003 100
26 déc. 2023132,17133,85131,39133,06131,992 099 500
22 déc. 2023130,36132,92130,36132,21131,151 969 900
21 déc. 2023130,11131,07128,58130,09129,051 678 600
20 déc. 2023129,39131,09128,25128,91127,882 668 600
19 déc. 2023126,55130,06126,35130,02128,983 063 700
18 déc. 2023130,50130,50125,91126,08125,073 494 100
15 déc. 2023130,99130,99129,35129,98128,947 369 900
14 déc. 2023131,97133,25128,51131,02129,974 581 500
13 déc. 2023123,61130,37122,50130,34129,293 857 000
12 déc. 2023125,66125,66122,64124,03123,032 603 100
11 déc. 2023128,14130,10123,67125,81124,803 828 800
08 déc. 2023133,01135,13125,78127,22126,206 686 500
07 déc. 2023139,19139,79130,74132,30131,248 273 900
06 déc. 2023133,79135,22131,92133,92132,844 109 700
*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...