U.S. markets closed

Dollar General Corporation (DG)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
156.06+1.85 (+1.20%)
Al cierre: 04:00PM EDT
158.00 +1.94 (+1.24%)
Fuera de horario: 07:14PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024154.84156.57153.66156.06156.061,401,520
27 mar 2024151.26154.35151.26154.21154.211,829,500
26 mar 2024151.67152.48150.16150.66150.661,599,300
25 mar 2024151.52152.47150.20150.78150.782,035,900
22 mar 2024154.01154.41150.67150.70150.701,583,400
21 mar 2024155.81158.32154.01154.26154.261,806,400
20 mar 2024154.72157.20154.24156.06156.061,958,400
19 mar 2024156.50156.50153.15154.02154.021,465,800
18 mar 2024151.10157.14150.09155.75155.752,744,400
15 mar 2024149.81153.37149.81151.95151.954,160,300
14 mar 2024166.12168.07147.84150.06150.069,422,300
13 mar 2024154.98158.75154.80158.17158.175,625,000
12 mar 2024160.63162.42159.00161.22161.223,110,600
11 mar 2024158.07159.81156.90159.33159.331,973,700
08 mar 2024158.09158.66156.41157.31157.312,103,100
07 mar 2024158.56159.20156.41158.93158.932,886,300
06 mar 2024156.19156.67153.59156.00156.002,677,500
05 mar 2024149.78154.90149.77154.85154.853,787,500
04 mar 2024149.14149.94147.46148.44148.442,085,500
01 mar 2024144.37150.77143.89149.26149.263,662,100
29 feb 2024143.54146.54143.33145.31145.311,753,300
28 feb 2024143.99144.75142.84143.27143.271,346,500
27 feb 2024139.44145.21139.29144.30144.302,310,100
26 feb 2024140.02140.19137.68138.79138.791,523,500
23 feb 2024141.18142.46140.28140.40140.401,260,700
22 feb 2024140.00142.30138.93141.47141.471,288,000
21 feb 2024142.50142.92141.04141.72141.721,571,600
20 feb 2024142.87145.38142.08142.49142.492,757,100
16 feb 2024137.31144.71137.08141.50141.504,852,700
15 feb 2024132.65135.47132.60135.04135.041,595,600
14 feb 2024131.60132.20130.32132.00132.001,879,100
13 feb 2024134.97135.26130.37131.77131.772,978,300
12 feb 2024135.59137.00134.69136.14136.142,435,500
09 feb 2024135.00135.92134.14135.21135.211,925,100
08 feb 2024135.31136.95135.08135.65135.651,441,100
07 feb 2024135.42136.49134.69135.29135.291,534,600
06 feb 2024133.39134.83133.25134.31134.311,462,000
05 feb 2024135.16135.73133.36134.21134.212,144,500
02 feb 2024135.36136.60134.33136.16136.161,797,200
01 feb 2024132.12137.68131.93136.02136.022,259,800
31 ene 2024132.84133.84131.88132.07132.071,803,700
30 ene 2024132.87132.94129.05131.92131.922,799,300
29 ene 2024133.02134.09132.07133.69133.692,488,600
26 ene 2024133.84134.30132.50133.45133.451,384,200
25 ene 2024132.09133.43128.76132.88132.882,097,700
24 ene 2024134.22134.22130.46130.67130.672,098,600
23 ene 2024135.45136.06132.46134.02134.021,851,100
22 ene 2024132.36135.35131.91134.82134.822,958,900
19 ene 2024135.80136.03131.19132.22132.223,371,600
18 ene 2024136.03137.01134.56135.99135.992,213,400
17 ene 2024137.00139.86136.30137.16137.162,232,500
16 ene 2024136.27138.92135.10137.82137.822,808,300
12 ene 2024133.51135.01133.03134.64134.641,873,800
11 ene 2024133.95134.76132.72133.86133.861,547,200
10 ene 2024135.92137.34133.91134.06134.062,370,100
09 ene 2024133.72137.11132.70136.69136.691,915,100
08 ene 2024133.45136.00132.53134.22134.221,755,200
08 ene 20240.59 Dividendo
05 ene 2024134.47137.39133.81135.76135.171,974,000
04 ene 2024133.37136.52132.06134.76134.172,650,700
03 ene 2024140.10140.45130.89131.28130.713,785,300
02 ene 2024136.77141.66136.15140.43139.823,386,600
29 dic 2023135.06136.61134.81135.95135.361,778,500
28 dic 2023134.46136.44134.24135.55134.961,679,100
27 dic 2023133.12134.95132.70134.44133.862,003,100
26 dic 2023132.17133.85131.39133.06132.482,099,500
22 dic 2023130.36132.92130.36132.21131.641,969,900
21 dic 2023130.11131.07128.58130.09129.521,678,600
20 dic 2023129.39131.09128.25128.91128.352,668,600
19 dic 2023126.55130.06126.35130.02129.453,063,700
18 dic 2023130.50130.50125.91126.08125.533,494,100
15 dic 2023130.99130.99129.35129.98129.427,369,900
14 dic 2023131.97133.25128.51131.02130.454,581,500
13 dic 2023123.61130.37122.50130.34129.773,857,000
12 dic 2023125.66125.66122.64124.03123.492,603,100
11 dic 2023128.14130.10123.67125.81125.263,828,800
08 dic 2023133.01135.13125.78127.22126.676,686,500
07 dic 2023139.19139.79130.74132.30131.738,273,900
06 dic 2023133.79135.22131.92133.92133.344,109,700
05 dic 2023135.17135.32132.94133.39132.812,231,500
04 dic 2023134.46136.57134.12134.83134.242,761,100
01 dic 2023130.67134.81130.29134.69134.102,859,700
30 nov 2023129.29131.45128.43131.12130.555,372,400
29 nov 2023127.62130.75127.62128.88128.323,115,000
28 nov 2023125.67128.29125.09127.50126.952,739,200
27 nov 2023125.44126.53124.76125.68125.132,098,000
24 nov 2023124.71126.18124.35125.48124.931,042,600
22 nov 2023124.00125.00122.55124.97124.431,802,600
21 nov 2023121.82123.40121.03123.29122.751,630,100
20 nov 2023120.91122.32120.39121.78121.252,248,800
17 nov 2023118.66121.60117.63121.11120.583,029,400
16 nov 2023120.53120.61117.73117.81117.303,738,600
15 nov 2023123.58128.12122.91122.99122.463,270,700
14 nov 2023118.25122.48118.25121.33120.802,965,500
13 nov 2023117.50117.96116.32117.39116.881,638,400
10 nov 2023118.72118.72116.66117.94117.431,729,000
09 nov 2023119.78120.17117.74118.00117.491,950,800
08 nov 2023120.68120.97119.06119.46118.941,637,400
07 nov 2023119.40122.21119.19120.97120.441,721,600
06 nov 2023119.53121.68119.36119.57119.051,770,900
*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...