La bourse ferme dans 3 h 53 min

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
122,39-0,17 (-0,14 %)
À la clôture : 04:00PM EDT
122,40 +0,01 (+0,01 %)
Avant Bourse : 07:17AM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024121,73123,06120,41122,39122,391 738 300
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
08 janv. 2024135,59138,06135,00137,57137,571 578 700
05 janv. 2024135,90137,79135,25136,29136,291 649 300
04 janv. 2024137,00137,75135,85136,18136,182 104 900
03 janv. 2024141,58141,83136,62136,72136,722 382 300
02 janv. 2024142,23145,09142,13142,54142,542 660 900
29 déc. 2023142,24142,90141,01142,05142,051 252 000
28 déc. 2023141,50142,88141,21142,29142,291 367 800
27 déc. 2023140,10142,71140,08141,84141,841 766 700
26 déc. 2023137,29140,56137,10140,01140,011 631 400
22 déc. 2023135,69137,13135,34136,56136,561 937 300
21 déc. 2023135,58136,11132,83134,33134,332 031 700
20 déc. 2023132,52135,72131,80134,41134,413 823 200
19 déc. 2023131,23133,84130,93133,60133,602 405 400
18 déc. 2023131,35131,35130,13130,40130,402 188 800
15 déc. 2023129,84131,68128,92130,81130,815 612 500
14 déc. 2023131,56132,76129,00129,84129,841 986 500
13 déc. 2023127,32130,62126,20130,48130,481 220 000
12 déc. 2023126,58127,18125,56126,95126,951 777 600
11 déc. 2023126,24127,31125,60126,67126,672 721 200
08 déc. 2023126,28127,26124,35124,41124,411 580 300
07 déc. 2023127,17127,90124,11126,74126,741 889 400
06 déc. 2023128,86128,86125,41126,03126,032 195 500
05 déc. 2023128,02129,45127,27127,76127,761 641 500
04 déc. 2023125,43128,52125,23128,22128,222 441 200
01 déc. 2023123,44126,39122,82126,15126,152 400 000
30 nov. 2023121,80124,21120,72123,59123,593 691 100
*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...