Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
403,61+13,90 (+3,57%)
No fechamento: 04:00PM EDT
403,50 -0,11 (-0,03%)
Pós-fechamento: 07:48PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
01 de jul. de 2022392,62404,59390,77403,61403,61318.800
30 de jun. de 2022390,00392,75386,50389,71389,71551.100
29 de jun. de 2022391,82392,88386,33389,04389,04466.300
28 de jun. de 2022396,42399,42390,16390,71390,71449.400
27 de jun. de 2022398,55401,11392,37397,58397,58604.100
24 de jun. de 2022400,00400,00390,12396,54396,54709.400
23 de jun. de 2022392,38398,34387,60398,13398,13461.800
22 de jun. de 2022385,37395,39382,04389,76389,76439.200
21 de jun. de 2022380,51388,56379,30386,36386,36448.000
17 de jun. de 2022381,15381,86375,97379,17379,17552.400
16 de jun. de 2022378,44386,63374,73379,55379,55490.100
15 de jun. de 2022378,19387,67378,19385,42385,42471.700
14 de jun. de 2022378,07384,00375,90377,13377,13636.600
14 de jun. de 20221.1 Dividendo
13 de jun. de 2022370,72383,31370,72380,63379,53806.500
10 de jun. de 2022381,23382,92376,56380,50379,40522.400
09 de jun. de 2022380,67388,20379,18385,44384,33556.800
08 de jun. de 2022383,44391,66383,44384,00382,89449.100
07 de jun. de 2022371,05385,75371,05385,28384,17404.700
06 de jun. de 2022370,01378,48368,29377,27376,18473.800
03 de jun. de 2022367,60373,40366,17368,12367,06359.800
02 de jun. de 2022362,43375,49361,18372,87371,79448.700
01 de jun. de 2022364,97365,33359,05360,85359,81428.700
31 de mai. de 2022364,61366,52359,04363,17362,12640.100
27 de mai. de 2022357,46366,08356,35365,91364,85501.800
26 de mai. de 2022355,46362,04354,67355,61354,58431.000
25 de mai. de 2022342,26356,20342,26352,57351,55511.200
24 de mai. de 2022340,77344,63335,60342,17341,18571.600
23 de mai. de 2022344,91346,66333,56343,01342,02471.500
20 de mai. de 2022338,49342,37330,58341,69340,70590.900
19 de mai. de 2022326,65339,73325,48336,43335,46473.300
18 de mai. de 2022331,00331,61322,61328,02327,07546.700
17 de mai. de 2022340,38340,38331,12336,46335,49431.100
16 de mai. de 2022340,20340,20330,72336,45335,48374.900
13 de mai. de 2022331,74343,55330,44340,94339,95529.000
12 de mai. de 2022323,09337,78321,15327,85326,90705.800
11 de mai. de 2022334,84335,62324,51325,13324,19513.700
10 de mai. de 2022338,59342,00327,12335,72334,75509.900
09 de mai. de 2022335,55338,87331,47333,60332,64596.900
06 de mai. de 2022339,62346,02335,30341,79340,80602.600
05 de mai. de 2022347,79352,25339,94341,69340,70591.500
04 de mai. de 2022345,09354,21337,80353,20352,18608.500
03 de mai. de 2022349,28349,28339,59343,84342,85613.100
02 de mai. de 2022341,82352,27337,54351,12350,11733.100
29 de abr. de 2022347,79348,88337,85338,00337,02877.200
28 de abr. de 2022350,95361,69335,63353,88352,861.938.100
27 de abr. de 2022370,00377,66368,26372,91371,83710.400
26 de abr. de 2022377,34379,94366,63369,73368,66715.000
25 de abr. de 2022377,21379,34369,38378,16377,07678.200
22 de abr. de 2022390,99392,67378,04378,83377,74287.900
21 de abr. de 2022399,48402,77390,80391,00389,87366.500
20 de abr. de 2022394,63397,57390,11396,49395,34324.200
19 de abr. de 2022378,58397,72378,58394,08392,94424.700
18 de abr. de 2022384,41388,12376,81379,49378,39339.400
14 de abr. de 2022390,94393,14386,90387,24386,12256.000
13 de abr. de 2022387,79392,45386,01392,16391,03381.600
12 de abr. de 2022390,61396,45388,10388,57387,45439.900
11 de abr. de 2022389,09395,81385,46387,92386,80425.300
08 de abr. de 2022404,15404,15394,03394,79393,65691.700
07 de abr. de 2022389,34398,91386,78397,40396,25471.900
06 de abr. de 2022387,60393,06378,46391,10389,97586.200
05 de abr. de 2022394,00403,28391,02391,17390,04572.000
04 de abr. de 2022398,00404,85393,28403,79402,62586.500
01 de abr. de 2022405,36405,78390,23397,18396,03628.500
31 de mar. de 2022408,76410,06404,70407,01405,83740.900
30 de mar. de 2022412,03413,35402,97406,27405,10345.700
29 de mar. de 2022402,46414,52401,63412,01410,82525.600
28 de mar. de 2022397,58399,63388,34399,07397,92501.000
25 de mar. de 2022393,97394,74386,23394,74393,60488.400
24 de mar. de 2022394,90394,90386,56393,20392,06289.500
23 de mar. de 2022396,56397,71390,14393,94392,80322.600
22 de mar. de 2022400,86401,64394,21396,83395,68497.400
21 de mar. de 2022415,33418,52396,18400,05398,89438.900
18 de mar. de 2022409,82416,47409,82415,66414,46431.000
17 de mar. de 2022405,00410,51402,47409,46408,28294.400
16 de mar. de 2022393,14405,52391,13405,47404,30453.200
15 de mar. de 2022387,42393,97386,76389,91388,78311.100
14 de mar. de 2022385,96393,37381,24386,18385,06279.500
14 de mar. de 20221.1 Dividendo
11 de mar. de 2022393,64395,62383,31386,37384,16332.800
10 de mar. de 2022395,20396,00388,35393,14390,89254.800
09 de mar. de 2022393,75401,62389,27397,19394,91573.300
08 de mar. de 2022396,00410,15391,88393,15390,90412.300
07 de mar. de 2022413,67417,94400,06400,07397,78546.200
04 de mar. de 2022402,66414,75400,79413,71411,34474.500
03 de mar. de 2022425,13425,13401,84402,67400,36528.900
02 de mar. de 2022425,33430,94414,02423,25420,83668.600
01 de mar. de 2022394,50448,99391,63432,21429,731.499.300
28 de fev. de 2022423,35434,53420,62432,21429,73772.100
25 de fev. de 2022417,09430,25406,04429,98427,52560.700
24 de fev. de 2022394,25419,78390,34417,41415,02624.400
23 de fev. de 2022423,89424,38397,19402,09399,791.100.300
22 de fev. de 2022432,73435,97420,37422,11419,69393.900
18 de fev. de 2022432,16441,17432,16435,62433,12371.500
17 de fev. de 2022429,89438,06427,97430,53428,06370.800
16 de fev. de 2022429,07434,00425,33433,34430,86339.900
15 de fev. de 2022431,77434,76429,18432,00429,53343.500
14 de fev. de 2022432,78435,10425,79430,71428,24276.600
11 de fev. de 2022440,16442,08428,57431,52429,05344.800
10 de fev. de 2022434,99447,62433,40438,58436,07548.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...