U.S. markets closed

Dino Polska S.A. (DNP.WA)

Warsaw - Warsaw Precio retrasado. Moneda en PLN.
Añadir a la lista de seguimiento
398.10+5.40 (+1.38%)
Al cierre: 05:03PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en PLNDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024392.70399.10389.60398.10398.10193,037
13 jun 2024391.80396.40387.00392.70392.70277,041
12 jun 2024388.50394.10381.70391.90391.90328,036
11 jun 2024396.00396.90385.70389.50389.50117,798
10 jun 2024387.40396.20386.90396.00396.00181,653
07 jun 2024393.70395.80386.00387.40387.40119,340
06 jun 2024390.00394.80387.90390.80390.80110,079
05 jun 2024391.30392.70383.50388.30388.30211,773
04 jun 2024397.60400.30391.00391.50391.50165,463
03 jun 2024395.60402.60395.10396.60396.6097,882
31 may 2024392.50400.40388.20392.10392.10503,804
29 may 2024395.00397.80388.30392.10392.10149,916
28 may 2024400.30403.50395.60396.20396.20122,282
27 may 2024407.00409.40398.30400.30400.3090,992
24 may 2024404.30409.30404.00407.00407.00159,804
23 may 2024406.00414.00404.00408.90408.90120,071
22 may 2024407.10410.20402.10406.60406.60157,988
21 may 2024408.50411.90404.00407.80407.80141,399
20 may 2024407.50412.00406.60410.20410.20107,542
17 may 2024406.60409.90402.90406.30406.30165,300
16 may 2024398.00407.90394.10406.60406.60252,277
15 may 2024387.60395.80383.60394.00394.00181,265
14 may 2024391.50394.20384.70387.80387.80281,796
13 may 2024388.60391.50385.00390.00390.00338,884
10 may 2024390.00395.50378.40391.70391.70478,331
09 may 2024399.00401.20391.40396.00396.00455,816
08 may 2024397.00403.90396.60399.30399.30446,438
07 may 2024398.00403.90391.40396.40396.40370,858
06 may 2024386.70398.00384.00396.10396.10253,569
02 may 2024390.80391.50384.40386.70386.70318,655
30 abr 2024391.80392.60385.90389.90389.90272,570
29 abr 2024385.00390.90382.20389.20389.20307,438
26 abr 2024373.10392.20372.80385.10385.10686,665
25 abr 2024379.20384.50364.00366.10366.10379,592
24 abr 2024385.90392.60380.00382.20382.20444,891
23 abr 2024376.00388.00372.20384.50384.50409,445
22 abr 2024370.00375.90367.10375.30375.30174,763
19 abr 2024357.70368.00356.40368.00368.00198,209
18 abr 2024358.00361.50355.00360.30360.30283,343
17 abr 2024366.00366.90356.50358.00358.00296,890
16 abr 2024365.00367.80361.50365.80365.80166,697
15 abr 2024365.60370.00364.20366.00366.00103,390
12 abr 2024375.80379.50363.90365.60365.60212,290
11 abr 2024370.30377.40370.20375.00375.00237,331
10 abr 2024367.30375.10364.10369.80369.80299,855
09 abr 2024371.00372.70364.30365.00365.00305,579
08 abr 2024369.70374.40366.70369.80369.80279,002
05 abr 2024374.80374.80367.70369.70369.70318,837
04 abr 2024371.60376.90366.00375.50375.50413,723
03 abr 2024387.80388.30370.00370.70370.70399,564
02 abr 2024388.00393.90381.30389.10389.10366,343
28 mar 2024379.10389.40377.40387.70387.70366,755
27 mar 2024376.90379.00372.90377.50377.50373,594
26 mar 2024371.30373.40361.20371.80371.80420,280
25 mar 2024371.00377.70367.10369.90369.90535,100
22 mar 2024385.90392.00366.00369.80369.801,486,592
21 mar 2024410.00415.50402.40415.00415.00374,527
20 mar 2024412.50414.20404.10406.00406.00220,981
19 mar 2024407.20415.90405.10412.00412.00232,732
18 mar 2024422.00424.30404.90409.60409.60225,727
15 mar 2024418.20427.10407.10416.70416.70681,203
14 mar 2024419.50421.00415.00418.60418.60197,477
13 mar 2024430.30433.00415.00415.90415.90187,072
12 mar 2024422.80433.70417.10430.30430.30310,041
11 mar 2024425.00426.00415.60419.40419.40192,645
08 mar 2024421.00424.70413.10419.40419.40231,299
07 mar 2024440.00444.00412.00419.40419.40652,139
06 mar 2024456.00463.30453.10456.70456.70151,422
05 mar 2024462.80463.40452.80455.10455.10134,723
04 mar 2024462.90472.10460.00464.90464.90157,718
01 mar 2024464.70467.00458.30461.70461.70159,290
29 feb 2024462.20474.10459.10464.70464.70232,977
28 feb 2024466.10466.10456.60460.00460.00112,991
27 feb 2024473.00475.40462.60465.60465.60151,042
26 feb 2024480.00481.20468.80472.00472.00105,605
23 feb 2024462.00482.10458.70479.90479.90306,363
22 feb 2024458.60463.60452.40460.50460.50213,215
21 feb 2024458.00462.40452.00454.00454.00175,185
20 feb 2024451.70459.70449.20457.00457.00113,787
19 feb 2024448.70456.60446.10452.60452.6052,556
16 feb 2024451.20454.00444.40445.40445.40118,078
15 feb 2024440.20453.00435.40449.90449.90122,434
14 feb 2024430.50441.10430.00439.50439.50107,560
13 feb 2024448.00452.00428.70431.40431.40136,161
12 feb 2024439.50450.50436.10448.00448.00113,158
09 feb 2024440.00443.40435.60437.40437.40190,226
08 feb 2024452.50456.00438.00440.60440.60216,039
07 feb 2024446.30454.80445.50452.50452.50142,706
06 feb 2024460.00461.90444.50450.00450.00201,094
05 feb 2024464.00472.20456.20459.00459.00261,980
02 feb 2024447.20465.00447.20464.00464.00324,929
01 feb 2024433.90449.00432.00447.10447.10239,104
31 ene 2024426.20436.20424.00433.90433.90169,871
30 ene 2024426.00428.70419.50426.60426.6067,819
29 ene 2024425.00426.90422.90425.60425.6061,396
26 ene 2024425.00427.30419.30425.40425.40127,230
25 ene 2024416.40423.80415.10423.10423.10129,841
24 ene 2024416.40422.00413.90419.00419.00175,366
23 ene 2024410.00417.30408.50415.90415.90154,771
22 ene 2024417.10419.70406.20410.00410.00206,957
*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...