DKS - DICK'S Sporting Goods, Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jun 2023128.66129.23127.73128.41128.411,347,000
01 jun 2023127.73128.48125.95126.23126.231,457,700
31 may 2023127.69128.78126.09127.51127.515,506,400
30 may 2023126.17128.73126.00127.40127.402,042,000
26 may 2023121.64126.33121.64125.41125.411,950,300
25 may 2023124.14124.45121.59122.36122.361,905,900
24 may 2023125.11128.29123.25123.85123.852,488,600
23 may 2023128.70130.39123.62124.58124.584,968,900
22 may 2023127.00128.29125.05126.40126.403,282,000
19 may 2023129.40129.72126.29126.67126.673,950,000
18 may 2023135.45136.42133.36135.91135.91949,200
17 may 2023132.57136.07132.19135.46135.461,529,700
16 may 2023135.76136.14131.18131.42131.422,183,500
15 may 2023139.40139.50137.06138.06138.062,069,800
12 may 2023142.71142.95139.17140.00140.001,529,000
11 may 2023140.04140.63138.04139.33139.331,201,300
10 may 2023142.48143.21138.06139.66139.66850,300
09 may 2023139.87141.72139.19141.05141.05716,600
08 may 2023141.76141.81139.93141.04141.04653,800
05 may 2023141.84142.26139.55141.60141.60686,400
04 may 2023142.42142.59139.91140.91140.91664,600
03 may 2023142.79145.06142.07142.56142.56735,000
02 may 2023141.73143.17139.84142.78142.78871,200
01 may 2023145.19145.69139.96141.76141.761,030,700
28 abr 2023144.07145.32143.12145.01145.01654,200
27 abr 2023145.70146.20143.11144.60144.601,006,500
26 abr 2023146.30147.58144.92145.18145.181,082,900
25 abr 2023149.18149.45145.48145.82145.821,343,400
24 abr 2023148.52151.29148.49149.35149.351,325,800
21 abr 2023146.10148.98145.79148.91148.91994,100
20 abr 2023143.42147.85143.08146.23146.231,253,500
19 abr 2023142.37144.39141.51144.09144.091,173,500
18 abr 2023141.00142.78140.85142.56142.56988,500
17 abr 2023139.74140.39138.39140.20140.201,482,800
14 abr 2023137.92140.04137.72139.44139.441,203,400
13 abr 2023137.60138.10134.59137.90137.901,178,200
12 abr 2023138.50139.62137.12137.68137.681,188,900
11 abr 2023138.77140.48138.20139.07139.071,128,200
10 abr 2023137.38139.72136.52137.10137.101,186,000
06 abr 2023138.79139.24135.86137.94137.941,159,900
05 abr 2023142.00142.22139.44139.99139.99880,400
04 abr 2023146.00146.71142.67143.04143.041,361,400
03 abr 2023141.50147.27141.50147.17147.172,638,200
31 mar 2023137.45141.96137.04141.89141.891,690,100
30 mar 2023138.84139.88136.68137.11137.11990,000
29 mar 2023137.32139.16136.81138.21138.211,364,100
28 mar 2023135.42139.07135.16137.18137.181,341,400
27 mar 2023138.27138.45133.29135.00135.001,933,700
24 mar 2023138.00139.21136.19138.42138.421,764,700
23 mar 2023142.94144.38137.48139.84139.841,720,500
22 mar 2023145.99147.20142.17142.29142.291,376,200
21 mar 2023145.98147.95145.51146.64146.641,269,500
20 mar 2023145.82146.65143.18143.75143.751,300,400
17 mar 2023145.75146.35143.44144.66144.662,111,700
16 mar 2023144.15147.17144.00146.69146.691,627,400
16 mar 20231 Dividendo
15 mar 2023146.52148.13144.17146.71145.711,504,900
14 mar 2023146.80151.13144.20148.92147.901,653,800
13 mar 2023144.45147.55143.78145.09144.101,963,600
10 mar 2023149.78150.24145.50146.27145.271,983,600
09 mar 2023150.22152.61149.26149.33148.312,295,400
08 mar 2023148.50150.18146.70149.73148.713,454,900
07 mar 2023140.00146.89138.85146.79145.799,217,700
06 mar 2023132.59134.52131.80132.14131.242,251,100
03 mar 2023130.78132.84129.14132.11131.211,430,800
02 mar 2023128.00129.66127.25129.51128.63860,600
01 mar 2023127.24129.05127.02128.69127.81844,400
28 feb 2023126.54131.13126.43128.63127.751,386,400
27 feb 2023129.59131.53129.11129.76128.881,124,700
24 feb 2023128.26129.19127.32128.27127.40598,400
23 feb 2023129.14130.50128.15129.96129.07846,900
22 feb 2023130.28133.13129.10129.31128.431,003,600
21 feb 2023128.18130.43127.61129.64128.76817,100
17 feb 2023129.52130.87128.72130.15129.26820,800
16 feb 2023130.07131.48129.38130.01129.12707,400
15 feb 2023128.12131.81127.62131.50130.60785,000
14 feb 2023128.98131.00128.02129.43128.55743,800
13 feb 2023130.07130.55127.58129.88128.991,021,900
10 feb 2023128.95130.26127.90129.28128.40844,300
09 feb 2023133.40133.45129.77129.79128.91910,400
08 feb 2023132.59133.69130.99131.98131.08625,000
07 feb 2023134.56134.67131.75134.32133.40647,600
06 feb 2023136.80138.43133.60134.83133.91752,900
03 feb 2023132.21136.25132.21135.75134.82888,400
02 feb 2023135.83136.66132.72134.09133.181,221,900
01 feb 2023130.59134.87130.40134.52133.601,236,500
31 ene 2023128.18130.83126.45130.76129.871,446,600
30 ene 2023126.00129.07125.94126.93126.06886,000
27 ene 2023126.10127.29125.47126.23125.37898,000
26 ene 2023126.14126.78123.51125.99125.13656,500
25 ene 2023123.98125.49121.67125.33124.48851,300
24 ene 2023125.50126.55124.81125.52124.66564,400
23 ene 2023123.99126.08123.84126.01125.15799,800
20 ene 2023120.31124.10119.44123.05122.211,280,400
19 ene 2023123.05123.57119.22120.33119.511,584,000
18 ene 2023126.58127.63123.07124.45123.601,091,700
17 ene 2023127.67129.35126.70126.74125.88718,400
13 ene 2023126.62129.93125.96128.65127.77813,900
12 ene 2023128.41131.12127.99128.60127.721,291,500
11 ene 2023129.12129.77126.76127.43126.56930,700
*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...