U.S. markets open in 8 hours 26 minutes
F S&P 500
5,003.50 -45.50 (-0.90%) F Dow Jones
37,710.00 -297.00 (-0.78%) F Nasdaq
17,368.50 -178.75 (-1.02%) E-mini Russell 2000 Index Futur
1,936.80 -21.30 (-1.09%) Petróleo
84.25 +1.52 (+1.84%) Oro
2,398.40 +0.40 (+0.02%)
Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 124.81 | 124.81 | 122.08 | 122.23 | 122.23 | 1,835,700 |
| 17 abr 2024 | 125.07 | 125.20 | 123.10 | 123.75 | 123.75 | 1,863,100 |
| 16 abr 2024 | 124.81 | 125.72 | 123.34 | 124.06 | 124.06 | 1,936,700 |
| 15 abr 2024 | 127.19 | 128.00 | 125.32 | 125.36 | 125.36 | 2,201,900 |
| 12 abr 2024 | 129.15 | 129.63 | 124.98 | 125.19 | 125.19 | 3,462,800 |
| 11 abr 2024 | 130.00 | 131.42 | 128.72 | 130.25 | 130.25 | 2,005,600 |
| 10 abr 2024 | 125.46 | 129.26 | 124.91 | 128.73 | 128.73 | 2,436,800 |
| 09 abr 2024 | 128.01 | 128.93 | 126.58 | 127.33 | 127.33 | 2,093,600 |
| 08 abr 2024 | 129.77 | 130.45 | 128.14 | 128.22 | 128.22 | 3,402,700 |
| 05 abr 2024 | 129.76 | 131.52 | 128.81 | 130.71 | 130.71 | 4,408,600 |
| 04 abr 2024 | 134.59 | 135.94 | 129.54 | 129.74 | 129.74 | 3,489,400 |
| 03 abr 2024 | 134.63 | 136.02 | 133.41 | 134.19 | 134.19 | 3,111,300 |
| 02 abr 2024 | 135.88 | 135.88 | 132.78 | 134.73 | 134.73 | 3,354,400 |
| 01 abr 2024 | 133.67 | 137.14 | 133.36 | 135.91 | 135.91 | 3,152,500 |
| 28 mar 2024 | 132.49 | 133.94 | 132.16 | 133.15 | 133.15 | 5,909,900 |
| 27 mar 2024 | 128.62 | 132.60 | 128.21 | 132.50 | 132.50 | 2,436,800 |
| 26 mar 2024 | 126.00 | 128.50 | 125.78 | 127.53 | 127.53 | 3,649,600 |
| 25 mar 2024 | 126.47 | 127.21 | 125.50 | 126.15 | 126.15 | 2,580,900 |
| 22 mar 2024 | 127.60 | 127.60 | 125.56 | 125.71 | 125.71 | 2,668,000 |
| 21 mar 2024 | 127.50 | 127.96 | 125.95 | 127.21 | 127.21 | 2,868,000 |
| 20 mar 2024 | 127.87 | 128.80 | 126.59 | 128.10 | 128.10 | 4,213,600 |
| 19 mar 2024 | 127.47 | 128.75 | 126.27 | 128.19 | 128.19 | 4,544,300 |
| 18 mar 2024 | 126.72 | 128.18 | 126.63 | 127.25 | 127.25 | 6,226,400 |
| 15 mar 2024 | 124.68 | 128.38 | 124.68 | 127.42 | 127.42 | 6,022,300 |
| 14 mar 2024 | 128.54 | 129.57 | 124.01 | 125.23 | 125.23 | 5,902,600 |
| 13 mar 2024 | 129.15 | 133.37 | 126.80 | 128.42 | 128.42 | 14,563,600 |
| 12 mar 2024 | 149.40 | 150.74 | 148.69 | 149.69 | 149.69 | 3,268,500 |
| 11 mar 2024 | 147.91 | 149.35 | 146.53 | 149.00 | 149.00 | 2,324,100 |
| 08 mar 2024 | 149.74 | 149.75 | 146.71 | 147.91 | 147.91 | 3,704,000 |
| 07 mar 2024 | 151.00 | 151.00 | 148.03 | 150.02 | 150.02 | 2,418,200 |
| 06 mar 2024 | 149.98 | 150.18 | 148.13 | 149.14 | 149.14 | 3,367,300 |
| 05 mar 2024 | 147.89 | 151.22 | 147.81 | 149.08 | 149.08 | 2,019,800 |
| 04 mar 2024 | 148.28 | 148.97 | 145.79 | 146.42 | 146.42 | 1,933,500 |
| 01 mar 2024 | 145.98 | 149.29 | 145.43 | 148.44 | 148.44 | 2,149,100 |
| 29 feb 2024 | 147.31 | 147.34 | 146.07 | 146.68 | 146.68 | 2,531,600 |
| 28 feb 2024 | 148.97 | 148.97 | 145.60 | 146.14 | 146.14 | 2,020,000 |
| 27 feb 2024 | 145.25 | 149.09 | 145.21 | 148.90 | 148.90 | 2,137,500 |
| 26 feb 2024 | 145.62 | 146.87 | 144.91 | 145.77 | 145.77 | 2,429,200 |
| 23 feb 2024 | 145.15 | 146.47 | 144.68 | 145.88 | 145.88 | 3,255,100 |
| 22 feb 2024 | 144.43 | 146.37 | 143.40 | 144.76 | 144.76 | 1,781,700 |
| 21 feb 2024 | 146.28 | 146.50 | 145.03 | 145.43 | 145.43 | 2,315,800 |
| 20 feb 2024 | 144.62 | 146.47 | 144.30 | 146.29 | 146.29 | 3,175,700 |
| 16 feb 2024 | 141.72 | 145.46 | 141.41 | 143.37 | 143.37 | 2,642,900 |
| 15 feb 2024 | 140.79 | 144.15 | 140.36 | 142.15 | 142.15 | 1,628,700 |
| 14 feb 2024 | 140.55 | 140.87 | 138.40 | 139.88 | 139.88 | 1,466,000 |
| 13 feb 2024 | 141.95 | 141.95 | 138.23 | 139.81 | 139.81 | 1,482,300 |
| 12 feb 2024 | 139.50 | 143.14 | 139.00 | 142.83 | 142.83 | 1,726,300 |
| 09 feb 2024 | 140.24 | 140.73 | 139.17 | 139.50 | 139.50 | 2,491,600 |
| 08 feb 2024 | 139.99 | 142.82 | 139.47 | 140.90 | 140.90 | 1,820,000 |
| 07 feb 2024 | 140.32 | 141.33 | 139.48 | 139.83 | 139.83 | 2,677,200 |
| 06 feb 2024 | 136.72 | 138.71 | 135.74 | 137.76 | 137.76 | 1,215,300 |
| 05 feb 2024 | 137.80 | 139.36 | 135.63 | 137.16 | 137.16 | 1,944,800 |
| 02 feb 2024 | 135.00 | 138.97 | 133.93 | 138.71 | 138.71 | 2,452,400 |
| 01 feb 2024 | 131.31 | 136.09 | 130.86 | 135.63 | 135.63 | 1,657,400 |
| 31 ene 2024 | 131.80 | 132.70 | 130.61 | 130.62 | 130.62 | 1,503,300 |
| 30 ene 2024 | 133.50 | 133.50 | 130.81 | 131.30 | 131.30 | 2,536,900 |
| 29 ene 2024 | 136.47 | 137.13 | 132.90 | 133.79 | 133.79 | 4,050,000 |
| 26 ene 2024 | 131.89 | 133.92 | 131.80 | 132.73 | 132.73 | 1,771,000 |
| 25 ene 2024 | 131.83 | 132.44 | 129.51 | 132.23 | 132.23 | 2,620,300 |
| 24 ene 2024 | 131.54 | 131.54 | 129.53 | 130.16 | 130.16 | 2,327,000 |
| 23 ene 2024 | 132.01 | 132.64 | 130.42 | 131.40 | 131.40 | 1,759,900 |
| 22 ene 2024 | 130.73 | 131.86 | 128.77 | 131.02 | 131.02 | 1,804,000 |
| 19 ene 2024 | 132.52 | 132.52 | 129.22 | 130.48 | 130.48 | 2,656,700 |
| 18 ene 2024 | 135.00 | 135.00 | 131.01 | 132.51 | 132.51 | 3,397,100 |
| 17 ene 2024 | 135.06 | 135.88 | 134.04 | 135.40 | 135.40 | 1,986,300 |
| 16 ene 2024 | 135.30 | 136.02 | 133.98 | 135.96 | 135.96 | 2,341,800 |
| 12 ene 2024 | 135.72 | 136.38 | 134.19 | 135.76 | 135.76 | 1,417,200 |
| 11 ene 2024 | 137.62 | 137.62 | 135.12 | 135.22 | 135.22 | 2,420,600 |
| 10 ene 2024 | 137.87 | 139.10 | 137.08 | 137.62 | 137.62 | 1,759,400 |
| 09 ene 2024 | 136.00 | 138.23 | 135.37 | 138.04 | 138.04 | 2,810,400 |
| 08 ene 2024 | 135.59 | 138.06 | 135.00 | 137.57 | 137.57 | 1,578,700 |
| 05 ene 2024 | 135.90 | 137.79 | 135.25 | 136.29 | 136.29 | 1,649,300 |
| 04 ene 2024 | 137.00 | 137.75 | 135.85 | 136.18 | 136.18 | 2,104,900 |
| 03 ene 2024 | 141.58 | 141.83 | 136.62 | 136.72 | 136.72 | 2,382,300 |
| 02 ene 2024 | 142.23 | 145.09 | 142.13 | 142.54 | 142.54 | 2,660,900 |
| 29 dic 2023 | 142.24 | 142.90 | 141.01 | 142.05 | 142.05 | 1,252,000 |
| 28 dic 2023 | 141.50 | 142.88 | 141.21 | 142.29 | 142.29 | 1,367,800 |
| 27 dic 2023 | 140.10 | 142.71 | 140.08 | 141.84 | 141.84 | 1,766,700 |
| 26 dic 2023 | 137.29 | 140.56 | 137.10 | 140.01 | 140.01 | 1,631,400 |
| 22 dic 2023 | 135.69 | 137.13 | 135.34 | 136.56 | 136.56 | 1,937,300 |
| 21 dic 2023 | 135.58 | 136.11 | 132.83 | 134.33 | 134.33 | 2,031,700 |
| 20 dic 2023 | 132.52 | 135.72 | 131.80 | 134.41 | 134.41 | 3,823,200 |
| 19 dic 2023 | 131.23 | 133.84 | 130.93 | 133.60 | 133.60 | 2,405,400 |
| 18 dic 2023 | 131.35 | 131.35 | 130.13 | 130.40 | 130.40 | 2,188,800 |
| 15 dic 2023 | 129.84 | 131.68 | 128.92 | 130.81 | 130.81 | 5,612,500 |
| 14 dic 2023 | 131.56 | 132.76 | 129.00 | 129.84 | 129.84 | 1,986,500 |
| 13 dic 2023 | 127.32 | 130.62 | 126.20 | 130.48 | 130.48 | 1,220,000 |
| 12 dic 2023 | 126.58 | 127.18 | 125.56 | 126.95 | 126.95 | 1,777,600 |
| 11 dic 2023 | 126.24 | 127.31 | 125.60 | 126.67 | 126.67 | 2,721,200 |
| 08 dic 2023 | 126.28 | 127.26 | 124.35 | 124.41 | 124.41 | 1,580,300 |
| 07 dic 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 126.74 | 1,889,400 |
| 06 dic 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 126.03 | 2,195,500 |
| 05 dic 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 127.76 | 1,641,500 |
| 04 dic 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 128.22 | 2,441,200 |
| 01 dic 2023 | 123.44 | 126.39 | 122.82 | 126.15 | 126.15 | 2,400,000 |
| 30 nov 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 123.59 | 3,691,100 |
| 29 nov 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 121.12 | 5,634,700 |
| 28 nov 2023 | 116.44 | 117.29 | 115.01 | 116.04 | 116.04 | 4,024,900 |
| 27 nov 2023 | 117.00 | 117.95 | 115.90 | 116.35 | 116.35 | 2,772,000 |
| 24 nov 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 117.32 | 1,039,400 |
| *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.