La bourse ferme dans 6 h 14 min

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
517,26+0,59 (+0,11 %)
À la clôture : 04:00PM EDT
517,95 +0,69 (+0,13 %)
Avant Bourse : 04:09AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 2024517,09520,56514,48517,26517,26268 300
08 mai 2024515,48522,12515,48516,67516,67399 400
07 mai 2024520,89522,81517,05517,23517,23496 000
06 mai 2024516,87525,62515,17522,38522,38419 200
03 mai 2024518,30518,99509,08514,33514,33583 500
02 mai 2024517,32520,02511,70512,70512,70470 000
01 mai 2024525,58528,99515,00516,42516,42690 400
30 avr. 2024528,41542,75522,91529,27529,271 314 400
29 avr. 2024530,30539,99508,29527,13527,131 902 600
26 avr. 2024492,37502,63491,28499,07499,07958 100
25 avr. 2024487,97498,44484,67494,77494,77661 700
24 avr. 2024479,61488,84478,04487,71487,71719 400
23 avr. 2024475,59483,51471,61481,16481,16663 600
22 avr. 2024477,45477,45469,17471,28471,28578 200
19 avr. 2024483,32483,32469,99473,55473,55590 300
18 avr. 2024483,08487,44478,57481,66481,66350 500
17 avr. 2024490,33490,33479,61482,05482,05328 700
16 avr. 2024489,19489,58484,11486,65486,65346 100
15 avr. 2024498,88500,18487,94488,02488,02406 300
12 avr. 2024500,83502,60494,92495,31495,31475 700
11 avr. 2024507,93507,93498,51504,52504,52408 200
10 avr. 2024493,85507,93491,09506,83506,83771 600
09 avr. 2024500,10501,14493,96498,45498,45556 400
08 avr. 2024492,75503,19492,75501,98501,98762 600
05 avr. 2024485,00494,96485,00493,20493,20696 400
04 avr. 2024506,00506,00482,78482,86482,86842 300
03 avr. 2024495,89508,44494,82505,86505,861 070 000
02 avr. 2024493,30498,21487,95497,26497,26518 300
01 avr. 2024495,05498,10492,13493,92493,92626 900
28 mars 2024493,73497,14489,77496,88496,88668 800
27 mars 2024485,86493,19485,06492,13492,13997 400
26 mars 2024471,44483,49467,34483,00483,00955 800
25 mars 2024458,95467,00458,01465,11465,11521 300
22 mars 2024457,00459,38454,39458,42458,42396 000
21 mars 2024451,05456,64448,21455,87455,87591 900
20 mars 2024445,80451,83445,11451,72451,72366 000
19 mars 2024443,95445,13440,25444,90444,90427 700
18 mars 2024442,46446,03440,37442,79442,79430 900
15 mars 2024440,27445,71439,99441,22441,22512 100
14 mars 2024450,26451,99443,05443,66443,66408 100
14 mars 20241.51 Dividende
13 mars 2024453,33454,22449,16452,48450,97498 600
12 mars 2024444,94453,04444,67452,58451,07494 600
11 mars 2024443,68445,92439,51443,90442,42422 500
08 mars 2024445,84450,45442,85445,01443,52476 000
07 mars 2024448,94452,62446,85447,37445,88523 000
06 mars 2024451,72451,94443,83447,24445,75501 400
05 mars 2024450,32450,80445,83449,59448,09344 800
04 mars 2024447,45452,28446,53449,99448,49419 100
01 mars 2024448,00449,48444,69447,23445,74423 400
29 févr. 2024447,99451,62443,65448,35446,85787 700
28 févr. 2024446,06451,97444,25446,37444,88585 800
27 févr. 2024460,26460,28444,04446,27444,781 055 200
26 févr. 2024463,00476,18456,78459,00457,472 263 700
23 févr. 2024430,00434,04427,94433,65432,20977 100
22 févr. 2024421,39429,31419,38428,01426,58569 600
21 févr. 2024417,66421,68416,35420,76419,36486 200
20 févr. 2024421,14421,39416,46417,15415,76449 000
16 févr. 2024423,67427,90421,55421,85420,44406 200
15 févr. 2024425,19428,51422,24424,72423,30370 100
14 févr. 2024423,73424,72417,64424,48423,06483 000
13 févr. 2024421,96425,59418,64421,50420,09411 200
12 févr. 2024425,09429,00424,83427,29425,86385 400
09 févr. 2024426,00427,55424,45425,09423,67391 500
08 févr. 2024424,58431,47423,01426,58425,16540 400
07 févr. 2024421,63427,90418,44421,95420,54527 000
06 févr. 2024416,36424,98413,56421,58420,17594 200
05 févr. 2024420,69422,42414,29418,05416,65504 900
02 févr. 2024430,64430,64421,44422,06420,65637 500
01 févr. 2024427,88433,84426,35433,53432,08413 700
31 janv. 2024436,13436,13424,47426,22424,80436 700
30 janv. 2024433,42439,16432,95434,74433,29558 000
29 janv. 2024420,43433,73419,07433,44431,99619 300
26 janv. 2024418,19420,78416,55419,12417,72351 900
25 janv. 2024421,00421,02412,84418,08416,68489 500
24 janv. 2024428,04429,45420,24421,77420,36415 500
23 janv. 2024428,93430,76423,62425,71424,29406 100
22 janv. 2024426,77430,38425,32428,01426,58488 500
19 janv. 2024428,30428,41421,96426,77425,35500 900
18 janv. 2024426,65432,49421,58425,93424,51603 900
17 janv. 2024422,89427,79420,75422,40420,99528 600
16 janv. 2024414,27425,97412,71425,94424,52705 500
12 janv. 2024413,97413,97406,96411,30409,93359 800
11 janv. 2024414,78414,78408,15411,80410,43313 400
10 janv. 2024410,51414,26406,79414,13412,75447 800
09 janv. 2024401,57412,10400,27410,14408,77541 200
08 janv. 2024402,23404,40395,08402,69401,35690 400
05 janv. 2024400,01404,55399,63400,03398,70520 000
04 janv. 2024400,88404,95399,42401,27399,93525 000
03 janv. 2024412,88413,47400,38400,46399,12612 700
02 janv. 2024408,90414,78408,25413,14411,76546 400
29 déc. 2023411,24414,27409,55412,23410,85361 100
28 déc. 2023412,74414,00410,91411,21409,84226 200
27 déc. 2023411,50414,15408,77413,85412,47264 000
26 déc. 2023408,46412,51408,46411,34409,97307 400
22 déc. 2023409,00412,50407,87409,84408,47382 700
21 déc. 2023406,51409,60403,28408,80407,44366 500
20 déc. 2023406,55411,21403,07403,25401,90445 500
19 déc. 2023406,00410,52403,89406,55405,19444 800
18 déc. 2023402,85405,38399,17403,04401,70563 500
*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...