Dick's Sporting Goods Inc (DSG.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:53PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 213.20 | 213.65 | 212.85 | 213.65 | 213.65 | - |
| 20 jun 2024 | 211.00 | 211.40 | 210.50 | 210.50 | 210.50 | - |
| 19 jun 2024 | 210.80 | 210.80 | 210.45 | 210.45 | 210.45 | - |
| 18 jun 2024 | 209.65 | 209.65 | 209.65 | 209.65 | 209.65 | - |
| 17 jun 2024 | 201.15 | 201.15 | 201.15 | 201.15 | 201.15 | - |
| 14 jun 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | - |
| 14 jun 2024 | 1.1 Dividendo | |||||
| 13 jun 2024 | 204.20 | 204.20 | 203.25 | 203.25 | 202.15 | - |
| 12 jun 2024 | 202.95 | 205.00 | 202.95 | 205.00 | 203.89 | - |
| 11 jun 2024 | 199.72 | 201.55 | 199.58 | 201.55 | 200.46 | 5 |
| 10 jun 2024 | 202.50 | 202.50 | 198.46 | 199.96 | 198.88 | - |
| 07 jun 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 193.15 | - |
| 06 jun 2024 | 198.40 | 198.40 | 193.28 | 193.70 | 192.65 | - |
| 05 jun 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 201.06 | - |
| 04 jun 2024 | 202.75 | 202.75 | 202.75 | 202.75 | 201.65 | - |
| 03 jun 2024 | 209.20 | 212.25 | 209.20 | 212.25 | 211.10 | 5 |
| 31 may 2024 | 206.10 | 206.10 | 205.30 | 205.40 | 204.29 | - |
| 30 may 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 205.58 | - |
| 29 may 2024 | 178.22 | 178.22 | 178.22 | 178.22 | 177.26 | - |
| 28 may 2024 | 173.96 | 178.76 | 173.96 | 178.76 | 177.79 | - |
| 27 may 2024 | 174.18 | 174.38 | 174.18 | 174.38 | 173.44 | - |
| 24 may 2024 | 171.80 | 171.80 | 171.80 | 171.80 | 170.87 | - |
| 23 may 2024 | 169.06 | 172.06 | 169.06 | 172.06 | 171.13 | - |
| 22 may 2024 | 172.74 | 172.74 | 172.74 | 172.74 | 171.81 | - |
| 21 may 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 176.28 | - |
| 20 may 2024 | 177.98 | 177.98 | 177.98 | 177.98 | 177.02 | - |
| 17 may 2024 | 180.44 | 180.44 | 178.02 | 178.02 | 177.06 | - |
| 16 may 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 182.92 | - |
| 15 may 2024 | 184.42 | 184.42 | 184.42 | 184.42 | 183.42 | - |
| 14 may 2024 | 179.30 | 183.16 | 179.30 | 183.16 | 182.17 | - |
| 13 may 2024 | 181.24 | 181.24 | 179.84 | 179.84 | 178.87 | - |
| 10 may 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 182.51 | - |
| 09 may 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 180.52 | - |
| 08 may 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 186.80 | - |
| 07 may 2024 | 190.30 | 190.30 | 190.30 | 190.30 | 189.27 | - |
| 06 may 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 187.14 | - |
| 03 may 2024 | 185.76 | 185.76 | 185.76 | 185.76 | 184.75 | - |
| 02 may 2024 | 184.02 | 184.02 | 184.02 | 184.02 | 183.02 | - |
| 30 abr 2024 | 191.06 | 191.06 | 190.62 | 190.62 | 189.59 | - |
| 29 abr 2024 | 192.66 | 192.66 | 192.66 | 192.66 | 191.62 | - |
| 26 abr 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 188.79 | - |
| 25 abr 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 189.49 | - |
| 24 abr 2024 | 191.90 | 191.90 | 190.32 | 190.32 | 189.29 | - |
| 23 abr 2024 | 185.62 | 191.18 | 185.62 | 191.18 | 190.15 | - |
| 22 abr 2024 | 182.62 | 182.62 | 182.62 | 182.62 | 181.63 | - |
| 19 abr 2024 | 181.66 | 181.86 | 181.58 | 181.86 | 180.88 | - |
| 18 abr 2024 | 183.90 | 183.90 | 182.52 | 182.52 | 181.53 | - |
| 17 abr 2024 | 186.16 | 186.16 | 184.82 | 184.82 | 183.82 | - |
| 16 abr 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 184.81 | - |
| 15 abr 2024 | 190.26 | 190.26 | 190.26 | 190.26 | 189.23 | - |
| 12 abr 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 192.95 | - |
| 11 abr 2024 | 191.10 | 191.38 | 191.10 | 191.38 | 190.34 | - |
| 10 abr 2024 | 189.74 | 190.18 | 189.74 | 190.18 | 189.15 | - |
| 09 abr 2024 | 190.14 | 190.14 | 190.14 | 190.14 | 189.11 | - |
| 08 abr 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 190.52 | - |
| 05 abr 2024 | 192.06 | 192.06 | 192.06 | 192.06 | 191.02 | - |
| 04 abr 2024 | 194.04 | 194.04 | 194.04 | 194.04 | 192.99 | - |
| 03 abr 2024 | 199.98 | 199.98 | 199.98 | 199.98 | 198.90 | - |
| 02 abr 2024 | 205.60 | 205.60 | 205.60 | 205.60 | 204.49 | - |
| 28 mar 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 203.19 | - |
| 27 mar 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.01 | - |
| 27 mar 2024 | 1.1 Dividendo | |||||
| 26 mar 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 199.66 | - |
| 25 mar 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 201.59 | - |
| 22 mar 2024 | 205.75 | 205.75 | 203.50 | 203.50 | 201.30 | - |
| 21 mar 2024 | 200.00 | 205.50 | 200.00 | 205.30 | 203.08 | - |
| 20 mar 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 195.46 | - |
| 19 mar 2024 | 194.72 | 194.72 | 194.72 | 194.72 | 192.61 | - |
| 18 mar 2024 | 192.86 | 195.38 | 192.86 | 195.06 | 192.95 | - |
| 15 mar 2024 | 197.86 | 197.86 | 197.86 | 197.86 | 195.72 | - |
| 14 mar 2024 | 170.12 | 170.12 | 170.12 | 170.12 | 168.28 | - |
| 13 mar 2024 | 165.84 | 165.84 | 165.84 | 165.84 | 164.04 | - |
| 12 mar 2024 | 165.68 | 167.48 | 165.68 | 166.56 | 164.76 | - |
| 11 mar 2024 | 164.36 | 164.36 | 164.36 | 164.36 | 162.58 | - |
| 08 mar 2024 | 165.54 | 166.66 | 165.34 | 165.72 | 163.92 | - |
| 07 mar 2024 | 164.56 | 167.22 | 164.56 | 167.22 | 165.41 | - |
| 06 mar 2024 | 165.76 | 165.78 | 165.00 | 165.00 | 163.21 | - |
| 05 mar 2024 | 164.40 | 167.76 | 164.40 | 167.76 | 165.94 | - |
| 04 mar 2024 | 165.92 | 165.92 | 164.32 | 164.32 | 162.54 | - |
| 01 mar 2024 | 164.06 | 164.06 | 164.06 | 164.06 | 162.28 | - |
| 29 feb 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 161.16 | - |
| 28 feb 2024 | 162.64 | 162.64 | 162.52 | 162.52 | 160.76 | - |
| 27 feb 2024 | 160.84 | 162.46 | 160.84 | 162.46 | 160.70 | 22 |
| 26 feb 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 156.90 | - |
| 23 feb 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 153.66 | - |
| 22 feb 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 151.09 | - |
| 21 feb 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 151.46 | - |
| 20 feb 2024 | 155.84 | 155.84 | 153.00 | 153.40 | 151.74 | - |
| 19 feb 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 154.47 | - |
| 16 feb 2024 | 157.16 | 157.16 | 156.36 | 156.36 | 154.67 | - |
| 15 feb 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 153.40 | - |
| 14 feb 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 152.11 | - |
| 13 feb 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 151.98 | - |
| 12 feb 2024 | 149.06 | 149.06 | 149.06 | 149.06 | 147.45 | - |
| 09 feb 2024 | 147.62 | 150.52 | 147.62 | 150.52 | 148.89 | - |
| 08 feb 2024 | 146.38 | 147.24 | 146.38 | 147.16 | 145.57 | 201 |
| 07 feb 2024 | 145.12 | 146.06 | 145.12 | 146.06 | 144.48 | - |
| 06 feb 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 143.23 | - |
| 05 feb 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 142.20 | - |
| 02 feb 2024 | 139.82 | 143.34 | 139.82 | 143.34 | 141.79 | - |
| *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.