Mercado fechado

Dollar General Corp (7DG.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
115,40+0,16 (+0,14%)
No fechamento: 08:11AM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024115,40115,40115,40115,40115,40-
13 de jun. de 2024115,24115,32115,14115,24115,24-
12 de jun. de 2024117,82117,82114,30114,30114,30-
11 de jun. de 2024118,24118,60118,00118,00118,00-
10 de jun. de 2024117,52118,48117,52118,48118,4822
07 de jun. de 2024118,74118,74118,74118,74118,74-
06 de jun. de 2024122,80122,80118,82118,84118,84-
05 de jun. de 2024123,62123,62123,62123,62123,62-
04 de jun. de 2024127,60128,60127,60128,60128,60119
03 de jun. de 2024126,02126,02126,02126,02126,02-
31 de mai. de 2024117,66117,82117,66117,82117,82-
30 de mai. de 2024128,02128,02128,02128,02128,0213
29 de mai. de 2024130,44130,44129,32129,32129,3275
28 de mai. de 2024133,68133,86130,22130,22130,2280
27 de mai. de 2024133,52134,00133,52134,00134,00-
24 de mai. de 2024128,44128,44128,44128,44128,44-
23 de mai. de 2024130,54130,54128,70128,70128,70-
22 de mai. de 2024131,22131,22131,22131,22131,22-
21 de mai. de 2024126,46126,46126,46126,46126,46-
20 de mai. de 2024130,36130,36130,36130,36130,36-
17 de mai. de 2024134,64134,64134,64134,64134,64-
16 de mai. de 2024129,32134,50129,32134,50134,50275
15 de mai. de 2024129,36129,36129,36129,36129,36-
14 de mai. de 2024127,82128,80127,82128,80128,80-
13 de mai. de 2024130,60130,60128,62128,62128,62-
10 de mai. de 2024130,78130,78130,78130,78130,78-
09 de mai. de 2024127,38127,38127,38127,38127,38-
08 de mai. de 2024129,96129,96128,00128,00128,00-
07 de mai. de 2024126,30126,30126,30126,30126,30-
06 de mai. de 2024127,56127,56125,18125,18125,18158
03 de mai. de 2024128,08128,08128,08128,08128,08-
02 de mai. de 2024128,02128,02128,02128,02128,02-
30 de abr. de 2024131,52131,52131,22131,22131,22-
29 de abr. de 2024132,40132,40132,40132,40132,40-
26 de abr. de 2024132,48132,48132,48132,48132,48-
25 de abr. de 2024133,14133,14133,14133,14133,14-
24 de abr. de 2024133,18133,68133,18133,64133,6438
23 de abr. de 2024133,80133,80133,48133,74133,74-
22 de abr. de 2024135,82135,82135,82135,82135,82-
19 de abr. de 2024136,02136,02135,48135,48135,48-
18 de abr. de 2024135,20136,62135,20136,62136,62-
17 de abr. de 2024136,28136,28135,34135,34135,34-
16 de abr. de 2024135,82135,82135,82135,82135,82-
15 de abr. de 2024138,70138,70138,70138,70138,70-
12 de abr. de 2024143,38144,16143,38144,16144,16400
11 de abr. de 2024143,56145,06143,56145,06145,06-
10 de abr. de 2024141,02142,98141,02142,98142,9837
09 de abr. de 2024143,96143,96143,96143,96143,96-
08 de abr. de 2024146,22146,22146,22146,22146,22-
08 de abr. de 20240.59 Dividendo
05 de abr. de 2024146,66146,76146,66146,76146,1750
04 de abr. de 2024146,58146,58146,58146,58145,99-
03 de abr. de 2024143,18143,18143,18143,18142,60-
02 de abr. de 2024146,20146,20143,66143,66143,0814
28 de mar. de 2024142,00142,00142,00142,00141,43-
27 de mar. de 2024139,20139,20139,20139,20138,64-
26 de mar. de 2024138,80138,80138,80138,80138,24-
25 de mar. de 2024138,40138,40138,40138,40137,84-
22 de mar. de 2024142,00142,00139,20140,00139,4415
21 de mar. de 2024142,60142,60142,20142,40141,83-
20 de mar. de 2024141,40141,40141,40141,40140,83-
19 de mar. de 2024143,00143,00143,00143,00142,43-
18 de mar. de 2024139,20143,60139,20143,60143,0220
15 de mar. de 2024137,60140,00137,60140,00139,4418
14 de mar. de 2024143,60143,60136,80136,80136,255
13 de mar. de 2024147,60147,60144,00144,00143,42-
12 de mar. de 2024144,40148,20144,40147,80147,21-
11 de mar. de 2024143,20143,20143,20143,20142,62-
08 de mar. de 2024144,80144,80143,20143,60143,02-
07 de mar. de 2024142,60144,80142,60144,80144,22-
06 de mar. de 2024142,60142,60141,20142,00141,438
05 de mar. de 2024136,20141,60136,20141,60141,0321
04 de mar. de 2024137,20137,60135,80136,00135,4537
01 de mar. de 2024134,40134,40134,40134,40133,86-
29 de fev. de 2024132,00132,00132,00132,00131,47-
28 de fev. de 2024133,00133,00133,00133,00132,47-
27 de fev. de 2024127,60127,60127,60127,60127,09-
26 de fev. de 2024129,40129,40129,40129,40128,88-
23 de fev. de 2024130,60130,60130,60130,60130,07-
22 de fev. de 2024129,80129,80129,80129,80129,28-
21 de fev. de 2024131,60131,60131,60131,60131,07-
20 de fev. de 2024131,00131,80131,00131,60131,07-
19 de fev. de 2024131,20132,80131,20132,80132,2728
16 de fev. de 2024125,20125,60125,20125,60125,1010
15 de fev. de 2024123,00125,20123,00125,20124,7041
14 de fev. de 2024122,80122,80122,80122,80122,31-
13 de fev. de 2024126,20126,20126,20126,20125,69-
12 de fev. de 2024125,00125,80125,00125,80125,2920
09 de fev. de 2024125,60126,20125,20125,20124,704
08 de fev. de 2024125,60127,00125,00125,00124,5010
07 de fev. de 2024124,60125,80124,60125,80125,29-
06 de fev. de 2024124,60124,80124,60124,80124,307
05 de fev. de 2024126,00126,00126,00126,00125,49-
02 de fev. de 2024124,80124,80124,40124,40123,90-
01 de fev. de 2024122,20124,20122,20124,20123,70100
31 de jan. de 2024121,80122,20121,80122,20121,7175
30 de jan. de 2024123,20123,20123,20123,20122,70-
29 de jan. de 2024122,80122,80122,80122,80122,31-
26 de jan. de 2024122,20122,20122,20122,20121,71-
25 de jan. de 2024120,00120,00120,00120,00119,52-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...