U.S. markets open in 6 hours 49 minutes
F S&P 500
5,521.75 +4.75 (+0.09%) F Dow Jones
39,890.00 +46.00 (+0.12%) F Nasdaq
19,791.50 +40.75 (+0.21%) E-mini Russell 2000 Index Futur
2,057.20 +4.40 (+0.21%) Petróleo
81.64 +0.01 (+0.01%) Oro
2,337.00 -7.40 (-0.32%)
Dollar General Corp (7DG.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
| 24 jun 2024 | - | - | - | - | - | - |
| 21 jun 2024 | 118.72 | 120.48 | 118.72 | 120.40 | 120.40 | - |
| 20 jun 2024 | 117.62 | 117.62 | 116.46 | 116.70 | 116.70 | - |
| 19 jun 2024 | 117.50 | 117.50 | 117.34 | 117.34 | 117.34 | - |
| 18 jun 2024 | 118.18 | 118.18 | 118.18 | 118.18 | 118.18 | - |
| 17 jun 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 14 jun 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 13 jun 2024 | 115.24 | 115.32 | 115.14 | 115.24 | 115.24 | - |
| 12 jun 2024 | 117.82 | 117.82 | 114.30 | 114.30 | 114.30 | - |
| 11 jun 2024 | 118.24 | 118.60 | 118.00 | 118.00 | 118.00 | - |
| 10 jun 2024 | 117.52 | 118.48 | 117.52 | 118.48 | 118.48 | 22 |
| 07 jun 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
| 06 jun 2024 | 122.80 | 122.80 | 118.82 | 118.84 | 118.84 | - |
| 05 jun 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
| 04 jun 2024 | 127.60 | 128.60 | 127.60 | 128.60 | 128.60 | 119 |
| 03 jun 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
| 31 may 2024 | 117.66 | 117.82 | 117.66 | 117.82 | 117.82 | - |
| 30 may 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | 13 |
| 29 may 2024 | 130.44 | 130.44 | 129.32 | 129.32 | 129.32 | 75 |
| 28 may 2024 | 133.68 | 133.86 | 130.22 | 130.22 | 130.22 | 80 |
| 27 may 2024 | 133.52 | 134.00 | 133.52 | 134.00 | 134.00 | - |
| 24 may 2024 | 128.44 | 128.44 | 128.44 | 128.44 | 128.44 | - |
| 23 may 2024 | 130.54 | 130.54 | 128.70 | 128.70 | 128.70 | - |
| 22 may 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
| 21 may 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
| 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 | 129.32 | 134.50 | 129.32 | 134.50 | 134.50 | 275 |
| 15 may 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 14 may 2024 | 127.82 | 128.80 | 127.82 | 128.80 | 128.80 | - |
| 13 may 2024 | 130.60 | 130.60 | 128.62 | 128.62 | 128.62 | - |
| 10 may 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
| 09 may 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
| 08 may 2024 | 129.96 | 129.96 | 128.00 | 128.00 | 128.00 | - |
| 07 may 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
| 06 may 2024 | 127.56 | 127.56 | 125.18 | 125.18 | 125.18 | 158 |
| 03 may 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
| 02 may 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
| 30 abr 2024 | 131.52 | 131.52 | 131.22 | 131.22 | 131.22 | - |
| 29 abr 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
| 26 abr 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
| 25 abr 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
| 24 abr 2024 | 133.18 | 133.68 | 133.18 | 133.64 | 133.64 | 38 |
| 23 abr 2024 | 133.80 | 133.80 | 133.48 | 133.74 | 133.74 | - |
| 22 abr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 19 abr 2024 | 136.02 | 136.02 | 135.48 | 135.48 | 135.48 | - |
| 18 abr 2024 | 135.20 | 136.62 | 135.20 | 136.62 | 136.62 | - |
| 17 abr 2024 | 136.28 | 136.28 | 135.34 | 135.34 | 135.34 | - |
| 16 abr 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
| 15 abr 2024 | 138.70 | 138.70 | 138.70 | 138.70 | 138.70 | - |
| 12 abr 2024 | 143.38 | 144.16 | 143.38 | 144.16 | 144.16 | 400 |
| 11 abr 2024 | 143.56 | 145.06 | 143.56 | 145.06 | 145.06 | - |
| 10 abr 2024 | 141.02 | 142.98 | 141.02 | 142.98 | 142.98 | 37 |
| 09 abr 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
| 08 abr 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
| 08 abr 2024 | 0.59 Dividendo | |||||
| 05 abr 2024 | 146.66 | 146.76 | 146.66 | 146.76 | 146.17 | 50 |
| 04 abr 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 145.99 | - |
| 03 abr 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 142.60 | - |
| 02 abr 2024 | 146.20 | 146.20 | 143.66 | 143.66 | 143.08 | 14 |
| 28 mar 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.43 | - |
| 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 | 138.40 | 138.40 | 138.40 | 138.40 | 137.84 | - |
| 22 mar 2024 | 142.00 | 142.00 | 139.20 | 140.00 | 139.44 | 15 |
| 21 mar 2024 | 142.60 | 142.60 | 142.20 | 142.40 | 141.83 | - |
| 20 mar 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 140.83 | - |
| 19 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 142.43 | - |
| 18 mar 2024 | 139.20 | 143.60 | 139.20 | 143.60 | 143.02 | 20 |
| 15 mar 2024 | 137.60 | 140.00 | 137.60 | 140.00 | 139.44 | 18 |
| 14 mar 2024 | 143.60 | 143.60 | 136.80 | 136.80 | 136.25 | 5 |
| 13 mar 2024 | 147.60 | 147.60 | 144.00 | 144.00 | 143.42 | - |
| 12 mar 2024 | 144.40 | 148.20 | 144.40 | 147.80 | 147.21 | - |
| 11 mar 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 142.62 | - |
| 08 mar 2024 | 144.80 | 144.80 | 143.20 | 143.60 | 143.02 | - |
| 07 mar 2024 | 142.60 | 144.80 | 142.60 | 144.80 | 144.22 | - |
| 06 mar 2024 | 142.60 | 142.60 | 141.20 | 142.00 | 141.43 | 8 |
| 05 mar 2024 | 136.20 | 141.60 | 136.20 | 141.60 | 141.03 | 21 |
| 04 mar 2024 | 137.20 | 137.60 | 135.80 | 136.00 | 135.45 | 37 |
| 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 | 132.47 | - |
| 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 | 130.60 | 130.60 | 130.60 | 130.07 | - |
| 22 feb 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.28 | - |
| 21 feb 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.07 | - |
| 20 feb 2024 | 131.00 | 131.80 | 131.00 | 131.60 | 131.07 | - |
| 19 feb 2024 | 131.20 | 132.80 | 131.20 | 132.80 | 132.27 | 28 |
| 16 feb 2024 | 125.20 | 125.60 | 125.20 | 125.60 | 125.10 | 10 |
| 15 feb 2024 | 123.00 | 125.20 | 123.00 | 125.20 | 124.70 | 41 |
| 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 | 125.80 | 125.00 | 125.80 | 125.29 | 20 |
| 09 feb 2024 | 125.60 | 126.20 | 125.20 | 125.20 | 124.70 | 4 |
| 08 feb 2024 | 125.60 | 127.00 | 125.00 | 125.00 | 124.50 | 10 |
| 07 feb 2024 | 124.60 | 125.80 | 124.60 | 125.80 | 125.29 | - |
| 06 feb 2024 | 124.60 | 124.80 | 124.60 | 124.80 | 124.30 | 7 |
| 05 feb 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.49 | - |
| *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.