Dollar General Corporation (7DG.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | 41 |
| 27 jun 2024 | 120.20 | 121.62 | 120.20 | 121.62 | 121.62 | 41 |
| 26 jun 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
| 25 jun 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 24 jun 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 21 jun 2024 | 118.70 | 118.82 | 118.70 | 118.82 | 118.82 | 25 |
| 20 jun 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
| 19 jun 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 35 |
| 18 jun 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 17 jun 2024 | 117.26 | 117.26 | 117.26 | 117.26 | 117.26 | - |
| 14 jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 13 jun 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
| 12 jun 2024 | 117.80 | 117.80 | 114.64 | 114.64 | 114.64 | 25 |
| 11 jun 2024 | 118.20 | 118.94 | 118.20 | 118.94 | 118.94 | 9 |
| 10 jun 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 5 |
| 07 jun 2024 | 118.74 | 118.74 | 117.00 | 117.00 | 117.00 | 50 |
| 06 jun 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
| 05 jun 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
| 04 jun 2024 | 127.50 | 128.60 | 127.50 | 128.60 | 128.60 | 75 |
| 03 jun 2024 | 126.04 | 126.04 | 125.92 | 125.92 | 125.92 | 17 |
| 31 may 2024 | 117.66 | 118.00 | 117.66 | 118.00 | 118.00 | 18 |
| 30 may 2024 | 127.52 | 131.24 | 125.00 | 125.00 | 125.00 | 84 |
| 29 may 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.58 | - |
| 28 may 2024 | 133.48 | 134.28 | 133.48 | 134.28 | 134.28 | 6 |
| 27 may 2024 | 133.50 | 134.48 | 133.50 | 134.48 | 134.48 | 50 |
| 24 may 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
| 23 may 2024 | 130.60 | 130.60 | 130.58 | 130.58 | 130.58 | 35 |
| 22 may 2024 | 131.14 | 131.14 | 130.62 | 130.84 | 130.84 | 150 |
| 21 may 2024 | 126.46 | 129.12 | 126.46 | 129.12 | 129.12 | 43 |
| 20 may 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
| 17 may 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
| 16 may 2024 | 129.34 | 134.08 | 129.34 | 134.08 | 134.08 | 25 |
| 15 may 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 14 may 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
| 13 may 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | 20 |
| 10 may 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
| 09 may 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
| 08 may 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 07 may 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
| 06 may 2024 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - |
| 03 may 2024 | 127.76 | 128.36 | 127.30 | 128.36 | 128.36 | 231 |
| 02 may 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
| 30 abr 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
| 29 abr 2024 | 133.00 | 133.00 | 129.90 | 129.90 | 129.90 | 55 |
| 26 abr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 25 abr 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
| 24 abr 2024 | 133.20 | 133.20 | 133.06 | 133.06 | 133.06 | 16 |
| 23 abr 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
| 22 abr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 19 abr 2024 | 136.04 | 136.04 | 136.04 | 136.04 | 136.04 | - |
| 18 abr 2024 | 135.24 | 135.24 | 135.24 | 135.24 | 135.24 | - |
| 17 abr 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| 16 abr 2024 | 135.78 | 135.98 | 135.78 | 135.98 | 135.98 | 15 |
| 15 abr 2024 | 138.74 | 138.74 | 138.74 | 138.74 | 138.74 | - |
| 12 abr 2024 | 143.70 | 143.70 | 140.00 | 140.00 | 140.00 | 15 |
| 11 abr 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
| 10 abr 2024 | 141.02 | 141.52 | 141.02 | 141.52 | 141.52 | 15 |
| 09 abr 2024 | 143.98 | 143.98 | 143.98 | 143.98 | 143.98 | - |
| 08 abr 2024 | 146.68 | 147.42 | 146.68 | 147.42 | 147.42 | 33 |
| 08 abr 2024 | 0.59 Dividendo | |||||
| 05 abr 2024 | 146.66 | 146.66 | 146.66 | 146.66 | 146.07 | - |
| 04 abr 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.99 | - |
| 03 abr 2024 | 143.14 | 145.68 | 143.14 | 145.68 | 145.09 | 20 |
| 02 abr 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 145.61 | - |
| 28 mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 141.63 | - |
| 27 mar 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 138.64 | - |
| 26 mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.24 | - |
| 25 mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.24 | - |
| 22 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
| 21 mar 2024 | 142.60 | 144.40 | 142.60 | 144.40 | 143.82 | 36 |
| 20 mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.03 | - |
| 19 mar 2024 | 142.80 | 142.80 | 141.40 | 141.40 | 140.83 | 12 |
| 18 mar 2024 | 139.40 | 143.40 | 139.40 | 143.40 | 142.82 | 90 |
| 15 mar 2024 | 137.40 | 140.00 | 137.40 | 140.00 | 139.44 | 41 |
| 14 mar 2024 | 144.20 | 148.80 | 144.00 | 148.80 | 148.20 | 25 |
| 13 mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 146.81 | - |
| 12 mar 2024 | 144.40 | 152.00 | 144.40 | 148.20 | 147.60 | 696 |
| 11 mar 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 142.82 | - |
| 08 mar 2024 | 144.80 | 145.00 | 144.80 | 144.80 | 144.22 | 100 |
| 07 mar 2024 | 142.60 | 144.60 | 142.60 | 144.60 | 144.02 | 350 |
| 06 mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.83 | 12 |
| 05 mar 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 135.85 | - |
| 04 mar 2024 | 137.20 | 137.20 | 136.40 | 136.40 | 135.85 | 15 |
| 01 mar 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 133.86 | - |
| 29 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.47 | - |
| 28 feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 132.46 | - |
| 27 feb 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.09 | - |
| 26 feb 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 128.88 | - |
| 23 feb 2024 | 130.60 | 131.00 | 130.00 | 130.00 | 129.48 | 145 |
| 22 feb 2024 | 130.00 | 130.20 | 130.00 | 130.20 | 129.68 | 18 |
| 21 feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
| 20 feb 2024 | 130.80 | 131.40 | 130.80 | 131.00 | 130.47 | 265 |
| 19 feb 2024 | 131.00 | 132.80 | 131.00 | 132.80 | 132.27 | 15 |
| 16 feb 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 124.70 | - |
| 15 feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.51 | 40 |
| 14 feb 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.31 | - |
| 13 feb 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 125.69 | - |
| 12 feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 124.50 | - |
| 09 feb 2024 | 125.60 | 126.20 | 125.60 | 126.20 | 125.69 | 120 |
| 08 feb 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 124.90 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.