La bourse est fermée

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
139,09+1,70 (+1,24 %)
À partir de 01:12PM EDT. Marché ouvert.
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 2023138,63139,39138,01139,09139,09484 030
24 mars 2023134,52137,47133,38137,39137,391 951 900
23 mars 2023138,56139,07134,29135,46135,462 729 500
22 mars 2023140,95141,76138,54138,63138,631 572 500
21 mars 2023142,64143,00139,46140,98140,983 842 400
20 mars 2023137,14141,48137,05141,08141,083 140 000
17 mars 2023138,33139,27135,45137,15137,156 544 600
16 mars 2023139,27140,79138,29139,01139,012 189 700
15 mars 2023139,87141,20139,39140,31140,311 872 400
14 mars 2023142,73143,42139,69141,49141,492 157 200
13 mars 2023140,65146,29140,57142,29142,292 531 600
10 mars 2023140,22142,60138,96140,29140,291 880 000
09 mars 2023141,90143,18139,55139,64139,642 074 400
08 mars 2023142,11142,24140,25141,71141,712 481 300
07 mars 2023143,70144,38141,34142,02142,021 573 200
06 mars 2023150,00150,48143,84144,06144,062 563 200
03 mars 2023146,59149,23145,67149,15149,151 770 200
02 mars 2023142,25147,44142,15146,59146,593 681 900
01 mars 2023143,30152,82143,00148,12148,127 141 600
28 févr. 2023143,70146,53143,04145,28145,283 198 100
27 févr. 2023145,23145,48142,63143,82143,823 384 500
24 févr. 2023140,53144,06139,75144,00144,002 421 300
23 févr. 2023142,10142,72139,66141,36141,362 742 500
22 févr. 2023146,42147,13143,73144,19144,192 128 700
21 févr. 2023145,80147,39144,92146,42146,421 673 600
17 févr. 2023146,00148,25145,63148,04148,041 710 600
16 févr. 2023147,67148,46146,43146,85146,851 610 700
15 févr. 2023146,49149,18146,06149,14149,141 037 100
14 févr. 2023148,33148,36143,66146,94146,941 577 500
13 févr. 2023147,39148,47147,02148,45148,452 002 500
10 févr. 2023148,06148,83146,31147,04147,041 444 400
09 févr. 2023151,12151,60148,94149,06149,061 183 200
08 févr. 2023149,08150,87148,46150,53150,531 194 500
07 févr. 2023150,09150,78147,76150,37150,371 665 700
06 févr. 2023149,24152,43149,15150,97150,971 248 100
03 févr. 2023156,42156,66149,49149,91149,914 287 900
02 févr. 2023153,63157,95152,63157,02157,023 402 700
01 févr. 2023150,00154,16149,36153,54153,541 316 600
31 janv. 2023149,04150,23147,76150,18150,181 662 400
30 janv. 2023150,37150,89148,58148,85148,852 158 200
27 janv. 2023150,48150,78149,56150,37150,371 404 000
26 janv. 2023150,61151,85149,65150,45150,451 608 800
25 janv. 2023145,48149,65143,12149,56149,562 508 000
24 janv. 2023153,80154,01144,61146,52146,523 941 700
23 janv. 2023148,27151,51147,79150,99150,992 924 700
20 janv. 2023142,06148,49141,56147,79147,792 858 000
19 janv. 2023142,37144,34140,69142,81142,813 257 000
18 janv. 2023147,97148,55144,25144,35144,351 659 500
17 janv. 2023146,86147,85145,92147,73147,731 501 000
13 janv. 2023146,47147,95146,07147,26147,261 239 200
12 janv. 2023147,94148,27144,87146,62146,621 592 500
11 janv. 2023146,64148,58146,29147,94147,941 969 600
10 janv. 2023143,97146,30142,28145,88145,881 897 800
09 janv. 2023145,83146,68143,87143,97143,972 392 800
06 janv. 2023143,65146,79143,65145,83145,831 846 900
05 janv. 2023140,14143,25138,55142,56142,561 671 000
04 janv. 2023140,55141,77137,95140,52140,521 542 000
03 janv. 2023141,62143,06139,76140,26140,262 142 400
30 déc. 2022142,56142,98140,36141,44141,441 055 900
29 déc. 2022142,18143,95141,74142,99142,99856 100
28 déc. 2022142,41143,75141,45141,54141,541 335 900
27 déc. 2022142,35142,74141,48142,17142,171 318 700
23 déc. 2022140,15142,33139,23141,91141,911 023 100
22 déc. 2022139,80140,77137,77140,05140,051 657 400
21 déc. 2022140,66141,01137,34140,18140,182 066 700
20 déc. 2022139,12139,87137,40139,21139,211 967 300
19 déc. 2022142,89143,00139,13139,42139,422 179 700
16 déc. 2022143,87144,69142,01142,65142,653 587 600
15 déc. 2022145,54146,71143,73145,11145,112 293 100
14 déc. 2022145,07148,41144,71146,50146,501 808 800
13 déc. 2022147,91147,91143,62144,56144,562 220 400
12 déc. 2022143,41144,28141,11144,22144,221 516 500
09 déc. 2022143,51143,87141,60142,31142,312 237 600
08 déc. 2022144,84145,54142,79144,50144,502 305 800
07 déc. 2022144,44145,85143,33144,99144,991 969 400
06 déc. 2022147,28148,98144,55145,09145,091 603 900
05 déc. 2022150,70150,78147,82147,84147,842 220 900
02 déc. 2022149,05151,24148,72151,20151,201 809 300
01 déc. 2022148,58150,07146,35149,72149,723 059 300
30 nov. 2022146,22150,82145,52150,29150,294 295 000
29 nov. 2022147,81148,03143,86146,50146,503 196 700
28 nov. 2022150,87151,10147,68147,80147,803 804 800
25 nov. 2022150,75151,78148,53151,33151,331 553 200
23 nov. 2022151,60152,41149,19150,14150,142 751 300
22 nov. 2022154,39156,18147,11152,37152,377 395 500
21 nov. 2022164,32166,15159,36165,24165,243 449 000
18 nov. 2022164,33165,76159,67163,36163,361 965 500
17 nov. 2022165,43165,43161,24163,70163,702 616 200
16 nov. 2022163,88167,96162,26166,30166,302 996 100
15 nov. 2022167,76170,36166,51168,84168,842 294 200
14 nov. 2022165,94169,43164,41164,50164,501 865 500
11 nov. 2022164,06166,43161,05165,61165,611 732 400
10 nov. 2022160,00163,67157,38163,12163,122 973 200
09 nov. 2022160,35161,31154,03154,88154,882 096 100
08 nov. 2022161,67164,12159,56161,09161,091 211 600
07 nov. 2022156,67161,54156,67160,03160,032 822 300
04 nov. 2022156,44157,82154,65156,40156,401 165 900
03 nov. 2022152,70157,50151,97156,00156,001 467 500
02 nov. 2022158,40158,40153,06153,20153,202 321 400
01 nov. 2022159,02159,94157,20158,12158,121 562 000
*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...