U.S. markets open in 4 hours 30 minutes
F S&P 500
5,527.25 +5.75 (+0.10%) F Dow Jones
39,546.00 +77.00 (+0.20%) F Nasdaq
19,937.00 +9.75 (+0.05%) E-mini Russell 2000 Index Futur
2,073.70 +8.70 (+0.42%) Petróleo
81.85 +0.31 (+0.38%) Oro
2,335.20 -4.40 (-0.19%)
Domino's Pizza Inc (EZV.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:10AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 479.75 | 479.75 | 479.35 | 479.35 | 479.35 | 75 |
| 28 jun 2024 | 481.05 | 481.85 | 478.65 | 478.65 | 478.65 | - |
| 27 jun 2024 | 483.95 | 483.95 | 481.45 | 481.45 | 481.45 | - |
| 26 jun 2024 | 489.95 | 491.15 | 485.55 | 485.55 | 485.55 | - |
| 25 jun 2024 | 496.10 | 496.50 | 489.50 | 489.50 | 489.50 | - |
| 24 jun 2024 | 486.20 | 493.30 | 486.20 | 493.30 | 493.30 | - |
| 21 jun 2024 | 488.70 | 489.75 | 481.50 | 481.50 | 481.50 | - |
| 20 jun 2024 | 493.80 | 494.90 | 487.70 | 487.70 | 487.70 | - |
| 19 jun 2024 | 495.05 | 495.80 | 491.80 | 491.80 | 491.80 | - |
| 18 jun 2024 | 495.75 | 495.85 | 491.00 | 495.85 | 495.85 | - |
| 17 jun 2024 | 486.05 | 495.65 | 485.20 | 495.65 | 495.65 | - |
| 14 jun 2024 | 489.85 | 491.50 | 488.60 | 489.70 | 489.70 | - |
| 14 jun 2024 | 1.51 Dividendo | |||||
| 13 jun 2024 | 490.00 | 490.55 | 489.70 | 489.75 | 488.24 | - |
| 12 jun 2024 | 490.65 | 491.25 | 489.55 | 489.55 | 488.04 | - |
| 11 jun 2024 | 487.40 | 487.50 | 483.90 | 485.55 | 484.05 | - |
| 10 jun 2024 | 476.35 | 485.10 | 476.35 | 485.10 | 483.60 | - |
| 07 jun 2024 | 470.95 | 476.40 | 470.95 | 476.40 | 474.93 | - |
| 06 jun 2024 | 473.65 | 477.55 | 471.65 | 471.65 | 470.20 | - |
| 05 jun 2024 | 478.90 | 478.90 | 477.75 | 478.05 | 476.58 | - |
| 04 jun 2024 | 478.00 | 480.30 | 476.75 | 476.75 | 475.28 | - |
| 03 jun 2024 | 468.75 | 475.00 | 468.75 | 475.00 | 473.54 | - |
| 31 may 2024 | 469.10 | 469.20 | 462.75 | 462.75 | 461.32 | - |
| 30 may 2024 | 467.25 | 467.65 | 466.80 | 466.85 | 465.41 | - |
| 29 may 2024 | 467.25 | 470.00 | 467.25 | 468.70 | 467.25 | 75 |
| 28 may 2024 | 464.95 | 465.05 | 460.40 | 465.05 | 463.62 | - |
| 27 may 2024 | 461.45 | 461.85 | 460.20 | 461.85 | 460.43 | - |
| 24 may 2024 | 463.45 | 463.45 | 462.00 | 462.00 | 460.58 | - |
| 23 may 2024 | 472.10 | 472.15 | 468.95 | 468.95 | 467.50 | - |
| 22 may 2024 | 472.00 | 472.80 | 470.40 | 470.40 | 468.95 | - |
| 21 may 2024 | 473.30 | 473.35 | 472.95 | 473.00 | 471.54 | - |
| 20 may 2024 | 470.55 | 473.70 | 470.00 | 470.00 | 468.55 | - |
| 17 may 2024 | 471.00 | 475.35 | 471.00 | 473.60 | 472.14 | - |
| 16 may 2024 | 474.60 | 475.20 | 472.85 | 472.85 | 471.39 | - |
| 15 may 2024 | 470.80 | 476.55 | 470.50 | 476.55 | 475.08 | - |
| 14 may 2024 | 472.45 | 472.45 | 471.10 | 471.10 | 469.65 | - |
| 13 may 2024 | 480.60 | 481.35 | 476.35 | 476.35 | 474.88 | - |
| 10 may 2024 | 481.00 | 482.00 | 480.10 | 480.10 | 478.62 | - |
| 09 may 2024 | 479.15 | 481.20 | 477.90 | 481.20 | 479.72 | - |
| 08 may 2024 | 481.00 | 482.75 | 480.15 | 482.30 | 480.81 | 1 |
| 07 may 2024 | 485.10 | 485.10 | 480.80 | 482.20 | 480.71 | - |
| 06 may 2024 | 477.20 | 483.65 | 477.20 | 483.65 | 482.16 | - |
| 03 may 2024 | 479.20 | 479.20 | 474.20 | 476.05 | 474.58 | - |
| 02 may 2024 | 480.40 | 482.40 | 479.80 | 480.90 | 479.42 | - |
| 30 abr 2024 | 491.10 | 495.50 | 491.05 | 495.50 | 493.97 | - |
| 29 abr 2024 | 464.95 | 493.00 | 464.95 | 493.00 | 491.48 | - |
| 26 abr 2024 | 460.65 | 466.80 | 460.65 | 466.80 | 465.36 | - |
| 25 abr 2024 | 453.30 | 458.65 | 452.85 | 458.65 | 457.24 | - |
| 24 abr 2024 | 449.05 | 453.10 | 449.05 | 453.10 | 451.70 | - |
| 23 abr 2024 | 441.30 | 446.10 | 441.30 | 446.10 | 444.72 | - |
| 22 abr 2024 | 444.10 | 444.90 | 443.05 | 443.05 | 441.68 | - |
| 19 abr 2024 | 449.10 | 450.45 | 443.05 | 443.05 | 441.68 | - |
| 18 abr 2024 | 451.25 | 452.70 | 449.45 | 449.45 | 448.06 | - |
| 17 abr 2024 | 457.05 | 457.05 | 451.20 | 451.20 | 449.81 | - |
| 16 abr 2024 | 457.70 | 457.90 | 456.90 | 456.90 | 455.49 | - |
| 15 abr 2024 | 464.80 | 467.80 | 462.80 | 462.80 | 461.37 | - |
| 12 abr 2024 | 470.25 | 471.60 | 464.65 | 464.65 | 463.22 | - |
| 11 abr 2024 | 470.45 | 471.05 | 466.55 | 466.55 | 465.11 | - |
| 10 abr 2024 | 458.50 | 466.80 | 458.50 | 466.80 | 465.36 | - |
| 09 abr 2024 | 461.10 | 462.50 | 455.80 | 455.80 | 454.39 | - |
| 08 abr 2024 | 453.70 | 461.15 | 453.60 | 461.15 | 459.73 | - |
| 05 abr 2024 | 445.30 | 452.80 | 444.80 | 452.20 | 450.81 | - |
| 04 abr 2024 | 466.00 | 466.00 | 453.95 | 453.95 | 452.55 | - |
| 03 abr 2024 | 459.70 | 465.25 | 459.70 | 465.25 | 463.82 | - |
| 02 abr 2024 | 458.80 | 459.85 | 454.55 | 459.85 | 458.43 | - |
| 28 mar 2024 | 452.15 | 458.70 | 452.15 | 457.45 | 456.04 | - |
| 27 mar 2024 | 445.00 | 452.55 | 445.00 | 452.55 | 451.15 | - |
| 26 mar 2024 | 427.10 | 443.15 | 427.10 | 443.15 | 441.78 | - |
| 25 mar 2024 | 421.15 | 429.75 | 421.15 | 429.75 | 428.42 | - |
| 22 mar 2024 | 418.00 | 423.10 | 418.00 | 423.10 | 421.80 | - |
| 21 mar 2024 | 411.95 | 418.25 | 411.95 | 418.25 | 416.96 | - |
| 20 mar 2024 | 407.05 | 411.90 | 407.05 | 410.35 | 409.08 | - |
| 19 mar 2024 | 405.35 | 407.70 | 405.35 | 407.70 | 406.44 | - |
| 18 mar 2024 | 403.25 | 407.15 | 402.80 | 407.15 | 405.89 | - |
| 15 mar 2024 | 405.35 | 407.65 | 404.75 | 404.75 | 403.50 | - |
| 14 mar 2024 | 410.20 | 410.80 | 408.10 | 408.10 | 406.84 | - |
| 14 mar 2024 | 1.51 Dividendo | |||||
| 13 mar 2024 | 411.85 | 412.10 | 410.60 | 411.70 | 408.93 | - |
| 12 mar 2024 | 403.90 | 412.45 | 403.90 | 410.60 | 407.83 | - |
| 11 mar 2024 | 405.25 | 405.25 | 403.60 | 404.05 | 401.33 | 3 |
| 08 mar 2024 | 407.50 | 407.95 | 404.85 | 404.85 | 402.12 | - |
| 07 mar 2024 | 408.55 | 412.00 | 408.05 | 408.85 | 406.09 | - |
| 06 mar 2024 | 413.15 | 413.15 | 407.95 | 407.95 | 405.20 | - |
| 05 mar 2024 | 412.55 | 413.60 | 411.85 | 413.60 | 410.81 | - |
| 04 mar 2024 | 413.00 | 413.55 | 411.65 | 411.65 | 408.88 | - |
| 01 mar 2024 | 414.30 | 414.30 | 411.85 | 412.15 | 409.37 | - |
| 29 feb 2024 | 410.70 | 414.25 | 409.70 | 414.25 | 411.46 | - |
| 28 feb 2024 | 410.75 | 413.30 | 410.75 | 413.30 | 410.51 | - |
| 27 feb 2024 | 421.55 | 421.60 | 409.75 | 409.75 | 406.99 | - |
| 26 feb 2024 | 399.15 | 434.55 | 399.15 | 421.75 | 418.91 | 6 |
| 23 feb 2024 | 395.30 | 399.35 | 394.75 | 399.35 | 396.66 | - |
| 22 feb 2024 | 388.30 | 393.75 | 388.30 | 393.75 | 391.10 | - |
| 21 feb 2024 | 384.15 | 387.55 | 383.80 | 387.55 | 384.94 | - |
| 20 feb 2024 | 389.90 | 389.90 | 385.75 | 385.75 | 383.15 | - |
| 19 feb 2024 | 390.65 | 391.05 | 389.40 | 389.40 | 386.78 | - |
| 16 feb 2024 | 393.05 | 395.35 | 392.10 | 395.35 | 392.69 | - |
| 15 feb 2024 | 395.20 | 395.25 | 393.60 | 393.60 | 390.95 | - |
| 14 feb 2024 | 392.35 | 393.00 | 389.40 | 389.40 | 386.78 | - |
| 13 feb 2024 | 395.20 | 395.55 | 392.40 | 392.40 | 389.76 | - |
| 12 feb 2024 | 392.75 | 396.80 | 392.30 | 396.80 | 394.13 | - |
| *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.