Marchés français ouverture 7 h 55 min

DICK'S Sporting Goods, Inc. (DKS)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
205,48-0,61 (-0,30 %)
À la clôture : 04:00PM EDT
204,70 -0,78 (-0,38 %)
Échanges après Bourse : 06:02PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024205,80207,43203,46205,48205,48564 192
23 avr. 2024200,79206,44200,17206,09206,09949 500
22 avr. 2024196,68199,75195,44198,67198,67677 500
19 avr. 2024194,70196,88192,23195,08195,08716 400
18 avr. 2024197,86198,51194,98195,22195,22786 300
17 avr. 2024200,54201,07196,77196,93196,93954 700
16 avr. 2024197,87200,85197,87198,70198,70815 000
15 avr. 2024206,49207,49198,14198,53198,53925 700
12 avr. 2024205,47205,74201,53203,13203,13700 300
11 avr. 2024207,39208,09204,17207,44207,44613 400
10 avr. 2024204,69206,62202,03206,41206,41724 200
09 avr. 2024207,34207,86203,55206,89206,89981 000
08 avr. 2024208,37210,29206,63207,55207,551 322 700
05 avr. 2024210,07212,94208,44208,75208,751 699 600
04 avr. 2024212,88214,24208,26208,76208,761 420 800
03 avr. 2024217,14217,14210,86211,19211,191 545 100
02 avr. 2024220,60221,65216,93217,01217,011 234 800
01 avr. 2024222,96225,79221,70221,85221,851 100 300
28 mars 2024222,65224,94222,12224,86224,86833 300
27 mars 2024220,66223,48220,27222,59222,591 114 500
27 mars 20241.1 Dividende
26 mars 2024221,03223,48218,31218,54217,441 430 100
25 mars 2024221,48224,59219,97220,10218,991 520 500
22 mars 2024218,68222,52218,27221,24220,131 206 600
21 mars 2024217,97224,72215,83224,67223,541 620 300
20 mars 2024216,21219,62215,00219,31218,211 850 200
19 mars 2024213,23216,28212,01214,96213,88897 000
18 mars 2024211,52213,90208,55213,04211,971 386 400
15 mars 2024216,18217,98209,88211,48210,425 246 300
14 mars 2024208,88222,92208,88216,81215,726 651 300
13 mars 2024182,25189,72182,25187,76186,812 248 500
12 mars 2024181,70184,73180,80182,25181,331 292 700
11 mars 2024180,45181,44178,21180,48179,57955 000
08 mars 2024182,73183,88180,31181,11180,201 491 500
07 mars 2024182,69184,38181,06182,17181,25919 800
06 mars 2024185,96190,12178,85180,58179,672 217 600
05 mars 2024179,96183,34179,10180,89179,98923 800
04 mars 2024179,86180,91177,71179,72178,821 359 300
01 mars 2024178,58181,30178,24181,24180,33793 000
29 févr. 2024177,83178,50176,23177,89176,991 132 700
28 févr. 2024176,32178,30176,32177,47176,58571 000
27 févr. 2024175,88177,71175,31177,10176,21757 800
26 févr. 2024172,50176,76172,50175,52174,64886 400
23 févr. 2024169,11173,33168,81172,67171,80789 000
22 févr. 2024167,51169,22165,75168,88168,031 239 300
21 févr. 2024167,09168,19165,40166,09165,251 044 800
20 févr. 2024167,66168,52165,31166,45165,611 063 800
16 févr. 2024168,70170,67168,35169,15168,30769 400
15 févr. 2024168,13170,55167,90170,18169,32842 000
14 févr. 2024167,55168,30164,32166,93166,09932 200
13 févr. 2024162,00166,65160,31165,54164,71824 300
12 févr. 2024164,03167,05163,99166,43165,59917 500
09 févr. 2024162,97163,37160,19162,17161,35797 100
08 févr. 2024159,49160,11156,65159,97159,16813 400
07 févr. 2024157,95158,60156,21158,59157,79857 800
06 févr. 2024156,42158,51155,78156,94156,15746 900
05 févr. 2024153,53156,79152,42156,45155,66744 700
02 févr. 2024151,50157,18150,03155,96155,18761 300
01 févr. 2024150,14152,87149,78152,58151,81864 300
31 janv. 2024152,63153,45148,95149,07148,32807 700
30 janv. 2024152,06153,84151,46153,08152,31649 100
29 janv. 2024153,20154,36150,04151,99151,22843 000
26 janv. 2024153,70155,17152,41153,03152,26729 600
25 janv. 2024151,98153,51151,51153,15152,381 046 200
24 janv. 2024151,42151,42148,92150,79150,03870 400
23 janv. 2024153,26154,52148,94150,25149,491 286 200
22 janv. 2024147,18153,06146,86152,27151,501 949 100
19 janv. 2024144,20147,15142,89146,49145,751 176 900
18 janv. 2024142,61143,99141,02143,91143,191 059 000
17 janv. 2024141,09142,26139,75141,86141,15700 000
16 janv. 2024139,61144,34139,48142,76142,041 616 700
12 janv. 2024140,28142,21139,74140,84140,13983 900
11 janv. 2024141,02141,02137,44139,85139,151 222 200
10 janv. 2024141,03141,99140,31140,34139,63780 200
09 janv. 2024139,07142,11138,35141,03140,321 169 700
08 janv. 2024139,78140,49138,04139,85139,151 042 700
05 janv. 2024138,36141,93138,36138,93138,23812 500
04 janv. 2024137,90139,84137,06138,52137,821 302 200
03 janv. 2024144,16144,52138,76138,85138,151 314 000
02 janv. 2024145,81148,04144,86146,00145,27920 700
29 déc. 2023146,99148,70146,58146,95146,21988 300
28 déc. 2023146,51148,83146,35147,40146,66842 100
27 déc. 2023145,48147,49144,80147,43146,691 264 100
26 déc. 2023143,16146,67142,70146,55145,811 102 600
22 déc. 2023142,79145,70140,84142,81142,091 380 900
21 déc. 2023147,01147,69144,94146,81146,07885 400
20 déc. 2023145,27147,93144,44145,68144,95838 700
19 déc. 2023142,81146,69142,62145,93145,201 855 900
18 déc. 2023145,19145,19142,20142,36141,64976 100
15 déc. 2023145,40146,07143,61144,68143,951 696 000
14 déc. 2023142,83145,84142,19145,38144,651 777 200
14 déc. 20231 Dividende
13 déc. 2023138,25141,54136,92141,35139,641 289 800
12 déc. 2023139,62139,62137,05137,65135,99781 800
11 déc. 2023138,25141,16138,00138,91137,231 567 400
08 déc. 2023137,17138,82136,58138,09136,42794 100
07 déc. 2023138,97139,41136,44137,45135,79909 700
06 déc. 2023138,79140,41138,09138,41136,741 002 300
05 déc. 2023140,05140,32136,48137,18135,521 294 500
04 déc. 2023138,19142,51137,82141,15139,452 109 400
*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...