U.S. markets open in 2 hours 42 minutes

Domino's Pizza, Inc. (DPZ)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
389.06-2.68 (-0.68%)
Al cierre: 01:00PM EST
380.16 -8.90 (-2.29%)
Antes de la apertura del mercado: 06:07AM EST
Periodo de tiempo:
28 nov 2021 - 28 nov 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 nov 2022392.56395.00387.31389.06389.06184,900
23 nov 2022378.86392.00378.53391.74391.74486,500
22 nov 2022375.84377.83372.50376.07376.07349,600
21 nov 2022368.58379.57368.58377.83377.83690,800
18 nov 2022374.19381.80365.06367.89367.89791,700
17 nov 2022359.85366.81355.73366.73366.73429,200
16 nov 2022368.64376.59361.92364.47364.47467,900
15 nov 2022372.43375.53365.73366.74366.74597,300
14 nov 2022365.71378.04363.91370.23370.23773,000
11 nov 2022357.40370.72356.67366.52366.52698,300
10 nov 2022347.79358.51342.57357.82357.82833,400
09 nov 2022336.83339.90332.75338.54338.54530,700
08 nov 2022347.96351.35335.00337.49337.49572,700
07 nov 2022359.95360.38347.49347.93347.93807,400
04 nov 2022354.42360.07347.93359.65359.65894,000
03 nov 2022335.04353.15335.04352.07352.07895,100
02 nov 2022334.48349.00333.56339.03339.031,064,900
01 nov 2022334.15334.85330.11333.44333.44665,000
31 oct 2022334.99339.20331.58332.24332.24547,000
28 oct 2022328.94335.06327.80334.80334.80481,600
27 oct 2022326.91337.92326.91331.50331.50899,600
26 oct 2022329.77331.15321.57322.02322.02826,800
25 oct 2022324.97332.79324.82328.88328.88610,500
24 oct 2022322.98323.59315.69323.16323.16614,200
21 oct 2022320.42322.74314.12321.56321.56754,000
20 oct 2022322.22327.71318.91319.50319.50664,400
19 oct 2022327.59331.97321.43323.40323.40720,800
18 oct 2022323.46331.33322.04328.90328.901,164,700
17 oct 2022322.99326.99318.14321.16321.16982,800
14 oct 2022334.00334.13316.93317.34317.341,361,200
13 oct 2022318.00335.93313.08333.26333.262,912,700
12 oct 2022303.30305.24299.41301.76301.76800,900
11 oct 2022310.52312.04302.35303.50303.50974,200
10 oct 2022315.70316.01304.42309.67309.67993,600
07 oct 2022320.43321.04312.86314.52314.52713,700
06 oct 2022336.28336.75320.89324.22324.22713,100
05 oct 2022328.00336.65324.53335.13335.13661,500
04 oct 2022328.94333.84327.33330.61330.611,030,300
03 oct 2022311.15318.33300.63316.44316.44843,700
30 sept 2022315.29319.68310.07310.20310.20589,500
29 sept 2022318.64323.32310.99316.35316.35754,700
28 sept 2022318.14323.38313.18321.18321.18599,200
27 sept 2022326.84328.92313.22314.19314.19854,400
26 sept 2022329.54329.54321.46324.74324.74764,300
23 sept 2022324.00336.52322.01330.00330.001,384,400
22 sept 2022330.11331.67319.62320.14320.141,021,600
21 sept 2022334.40341.23330.56333.20333.20900,700
20 sept 2022329.79336.21326.82332.35332.351,150,000
19 sept 2022341.21342.73330.04332.98332.98906,000
16 sept 2022348.26350.95338.83342.97342.97920,900
15 sept 2022339.62351.16339.44349.51349.51832,600
14 sept 2022350.39350.59337.85340.28340.281,247,200
14 sept 20221.1 Dividendo
13 sept 2022357.30357.30349.80350.38349.28787,200
12 sept 2022373.10378.36363.69364.44363.30586,700
09 sept 2022363.72368.61360.54367.12365.97766,000
08 sept 2022359.57363.82357.34362.00360.86710,200
07 sept 2022363.88366.85359.93362.61361.47772,600
06 sept 2022365.84365.84356.02362.77361.63659,300
02 sept 2022374.61374.61364.51365.80364.65472,800
01 sept 2022370.16372.74367.26371.62370.45453,400
31 ago 2022381.09381.69370.90371.86370.69526,500
30 ago 2022379.56385.30377.55380.37379.18439,700
29 ago 2022387.18387.30378.46378.51377.32594,200
26 ago 2022407.27407.48390.24390.28389.05450,800
25 ago 2022399.31408.39396.12406.97405.69342,000
24 ago 2022393.32397.36390.02396.96395.71376,300
23 ago 2022401.89402.60391.66392.46391.23451,400
22 ago 2022400.42403.30397.54401.21399.95521,400
19 ago 2022416.29416.71403.63405.20403.93489,800
18 ago 2022412.22417.23410.66416.95415.64446,500
17 ago 2022408.74415.82406.89411.99410.70573,700
16 ago 2022409.96415.60408.98410.93409.64509,700
15 ago 2022411.99414.51408.79410.86409.57430,700
12 ago 2022406.21415.50406.09412.24410.95510,000
11 ago 2022409.00410.67403.30404.13402.86518,200
10 ago 2022398.20409.00396.94405.75404.48770,100
09 ago 2022395.11396.12390.85392.56391.33556,500
08 ago 2022390.76397.16389.77394.89393.65543,700
05 ago 2022390.00391.98386.98387.93386.71413,600
04 ago 2022390.41394.34387.78391.34390.11597,000
03 ago 2022394.02394.02388.30390.91389.68567,000
02 ago 2022388.74395.75386.40391.07389.84432,400
01 ago 2022392.31395.25389.67390.12388.90535,600
29 jul 2022389.60394.73385.26392.11390.88903,200
28 jul 2022394.55397.05389.25389.82388.60696,000
27 jul 2022389.34395.43389.30392.99391.76715,100
26 jul 2022385.00393.97380.75386.75385.54865,600
25 jul 2022401.19403.08385.83387.99386.77953,200
22 jul 2022405.40411.55396.15399.27398.02602,500
21 jul 2022413.99426.44404.38405.64404.371,089,700
20 jul 2022410.05416.08409.41410.86409.57880,600
19 jul 2022409.99412.31404.07410.24408.95552,600
18 jul 2022409.26411.21404.34406.81405.53458,700
15 jul 2022401.69406.91399.55406.60405.32411,700
14 jul 2022400.00402.34396.55399.15397.90489,700
13 jul 2022388.85405.00386.39401.37400.11593,800
12 jul 2022396.75402.74389.39391.49390.26461,600
11 jul 2022400.98403.32396.50397.25396.00514,500
08 jul 2022405.08409.03398.80401.35400.09546,300
*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...