Mercado fechado

Domino's Pizza, Inc. (DPZ)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
311,51-3,92 (-1,24%)
No fechamento: 04:00PM EDT
312,54 +1,03 (+0,33%)
Pós-fechamento: 07:53PM EDT
Período:
25 de mar. de 2022 - 25 de mar. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mar. de 2023315,69316,36310,60311,51311,51819.900
23 de mar. de 2023313,77318,78312,33315,43315,43520.100
22 de mar. de 2023316,39318,15311,90312,28312,28468.700
21 de mar. de 2023317,42319,05314,72317,64317,64458.100
20 de mar. de 2023310,81317,82310,81317,18317,18869.400
17 de mar. de 2023314,27317,48307,57310,67310,671.944.200
16 de mar. de 2023312,96317,55310,72313,94313,94837.700
15 de mar. de 2023304,73313,56303,90312,60312,60772.400
14 de mar. de 2023305,06308,47303,81307,10307,10564.500
14 de mar. de 20231.21 Dividendo
13 de mar. de 2023300,00308,80297,73302,59301,38853.900
10 de mar. de 2023309,58309,58298,77300,16298,96966.600
09 de mar. de 2023312,33314,14307,31309,12307,88552.500
08 de mar. de 2023308,71312,94308,00312,13310,88886.600
07 de mar. de 2023316,24320,55310,54310,85309,611.002.500
06 de mar. de 2023309,67319,10309,16316,32315,061.510.800
03 de mar. de 2023301,90307,77301,46304,76303,54894.400
02 de mar. de 2023302,00305,87300,00305,32304,10680.500
01 de mar. de 2023293,84302,65293,24301,73300,521.368.000
28 de fev. de 2023292,53297,91291,32294,01292,831.387.500
27 de fev. de 2023298,02300,47291,00295,63294,451.821.100
24 de fev. de 2023302,10310,50297,00297,47296,282.165.700
23 de fev. de 2023315,15319,30302,14307,86306,633.821.500
22 de fev. de 2023347,07351,65341,35348,46347,071.207.200
21 de fev. de 2023352,61354,54348,33350,23348,83505.300
17 de fev. de 2023355,88357,46351,51357,36355,93819.500
16 de fev. de 2023356,62359,92354,52356,83355,40425.100
15 de fev. de 2023346,87360,32346,87360,10358,66549.900
14 de fev. de 2023354,64354,64345,69347,58346,19448.400
13 de fev. de 2023354,21357,86352,39355,05353,63486.300
10 de fev. de 2023352,92359,35352,72354,06352,64699.500
09 de fev. de 2023357,33358,14353,88354,97353,55512.100
08 de fev. de 2023355,76356,19350,21353,59352,18295.300
07 de fev. de 2023353,81357,71350,30357,20355,77303.500
06 de fev. de 2023357,28361,15354,70355,98354,56494.800
03 de fev. de 2023357,16363,24355,06359,62358,18392.900
02 de fev. de 2023365,10369,97356,31360,47359,03695.800
01 de fev. de 2023351,35363,18350,24359,79358,35756.900
31 de jan. de 2023346,24353,62343,37353,00351,59634.800
30 de jan. de 2023354,47357,22347,80348,49347,10459.800
27 de jan. de 2023354,25358,25352,69355,17353,75463.500
26 de jan. de 2023353,41360,74351,11354,04352,62759.000
25 de jan. de 2023336,00351,00335,74350,64349,24605.500
24 de jan. de 2023342,79343,53334,39339,34337,98574.300
23 de jan. de 2023345,40347,49337,65345,45344,07614.600
20 de jan. de 2023350,91350,91342,10348,04346,65577.200
19 de jan. de 2023345,77354,49345,74348,85347,46852.000
18 de jan. de 2023347,61350,92344,33346,48345,09720.500
17 de jan. de 2023345,00350,87342,03344,19342,81685.400
13 de jan. de 2023331,99337,83323,22337,44336,091.104.300
12 de jan. de 2023350,72351,01336,83337,62336,27760.100
11 de jan. de 2023342,61349,97341,83349,85348,45679.600
10 de jan. de 2023331,85340,84330,67339,73338,37649.500
09 de jan. de 2023345,00349,78333,02333,88332,54632.000
06 de jan. de 2023338,77343,16334,75342,62341,25499.000
05 de jan. de 2023341,00341,00335,02338,83337,48475.700
04 de jan. de 2023343,09345,55339,51344,39343,01578.200
03 de jan. de 2023350,88350,88333,62339,27337,91580.000
30 de dez. de 2022346,84346,84341,55346,40345,01288.100
29 de dez. de 2022346,40353,21345,02349,80348,40273.800
28 de dez. de 2022354,32355,74344,38344,41343,03306.900
27 de dez. de 2022352,05354,94347,48354,40352,98303.000
23 de dez. de 2022351,35354,34347,00353,02351,61325.500
22 de dez. de 2022355,84355,84343,92352,21350,80350.600
21 de dez. de 2022355,11360,29355,06358,33356,90392.100
20 de dez. de 2022355,97355,99349,81353,73352,32354.300
19 de dez. de 2022358,25360,72354,81356,33354,91392.600
16 de dez. de 2022354,09361,69351,24357,23355,80854.400
15 de dez. de 2022365,05365,05351,48356,99355,56649.500
14 de dez. de 2022360,00369,18358,19366,74365,27654.100
14 de dez. de 20221.1 Dividendo
13 de dez. de 2022371,63374,11361,64361,87359,33689.100
12 de dez. de 2022363,30364,59358,57363,35360,80541.900
09 de dez. de 2022372,74378,64362,51362,65360,10562.400
08 de dez. de 2022373,46375,55368,63374,94372,31449.800
07 de dez. de 2022368,64373,59366,67372,14369,53364.600
06 de dez. de 2022378,74379,00363,73369,36366,76624.100
05 de dez. de 2022387,45387,60378,16381,26378,58573.400
02 de dez. de 2022381,10385,04379,38382,76380,07393.800
01 de dez. de 2022391,22392,04384,85385,58382,87371.100
30 de nov. de 2022383,05391,00377,08388,73386,00890.200
29 de nov. de 2022381,41384,49378,46383,06380,37385.400
28 de nov. de 2022388,94391,53381,77382,29379,60376.000
25 de nov. de 2022392,56395,00387,31389,06386,33184.900
23 de nov. de 2022378,86392,00378,53391,74388,99486.500
22 de nov. de 2022375,84377,83372,50376,07373,43349.600
21 de nov. de 2022368,58379,57368,58377,83375,18690.800
18 de nov. de 2022374,19381,80365,06367,89365,31791.700
17 de nov. de 2022359,85366,81355,73366,73364,15429.200
16 de nov. de 2022368,64376,59361,92364,47361,91467.900
15 de nov. de 2022372,43375,53365,73366,74364,16597.300
14 de nov. de 2022365,71378,04363,91370,23367,63773.000
11 de nov. de 2022357,40370,72356,67366,52363,94698.300
10 de nov. de 2022347,79358,51342,57357,82355,31833.400
09 de nov. de 2022336,83339,90332,75338,54336,16530.700
08 de nov. de 2022347,96351,35335,00337,49335,12572.700
07 de nov. de 2022359,95360,38347,49347,93345,49807.400
04 de nov. de 2022354,42360,07347,93359,65357,12894.000
03 de nov. de 2022335,04353,15335,04352,07349,60895.100
02 de nov. de 2022334,48349,00333,56339,03336,651.064.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...