Mercado fechado

Dick's Sporting Goods Inc. (DSG.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
75,23+0,42 (+0,56%)
No fechamento: 02:36PM CEST
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EUR
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 2022------
25 de mai. de 2022------
24 de mai. de 202269,3669,3669,3669,3669,36-
23 de mai. de 202273,7673,7673,7673,7673,76-
20 de mai. de 202275,0775,2375,0775,2375,23-
19 de mai. de 202274,8174,8174,8174,8174,81-
18 de mai. de 202286,9786,9786,9586,9586,95-
17 de mai. de 202286,1486,1486,1486,1486,14-
16 de mai. de 202285,6685,6685,6685,6685,66-
13 de mai. de 202286,2386,2386,2386,2386,23-
12 de mai. de 202281,6381,6381,6381,6381,63-
11 de mai. de 202284,6784,6784,6784,6784,67-
10 de mai. de 202284,9284,9284,9284,9284,92-
09 de mai. de 202286,4986,4986,4986,4986,49-
06 de mai. de 202291,8791,8791,8791,8791,87-
05 de mai. de 202295,9695,9695,9495,9495,94-
04 de mai. de 202295,4095,4095,0295,0295,0275
03 de mai. de 202294,2294,2294,2294,2294,22-
02 de mai. de 202291,3091,3091,3091,3091,30-
29 de abr. de 202295,3195,3195,3195,3195,31-
28 de abr. de 202291,3591,3591,3591,3591,35-
27 de abr. de 202291,4491,4491,4491,4491,44-
26 de abr. de 202295,0195,0195,0195,0195,01-
25 de abr. de 202293,7595,5893,6595,5895,58-
22 de abr. de 202294,5094,5094,5094,5094,50-
21 de abr. de 202298,5798,5798,5798,5798,57-
20 de abr. de 202298,8798,8798,8798,8798,87-
19 de abr. de 202293,4293,4293,4293,4293,42-
14 de abr. de 202297,5597,5596,9396,9396,93-
13 de abr. de 202297,4497,4497,4497,4497,44-
12 de abr. de 202296,4098,5296,4098,5298,5250
11 de abr. de 202294,4594,4594,4594,4594,45-
08 de abr. de 202291,6194,7791,6194,7794,77-
07 de abr. de 202287,6287,6287,6187,6187,61-
06 de abr. de 202290,5690,5687,8388,1888,18-
05 de abr. de 202292,7292,7290,4790,4790,4775
04 de abr. de 202291,1393,4991,1393,4993,49-
01 de abr. de 202289,9790,4189,9790,4190,41-
31 de mar. de 202293,5094,5093,5094,5094,50-
30 de mar. de 202299,5099,5099,5099,5099,50-
29 de mar. de 202298,0098,0097,5098,0098,00-
28 de mar. de 202298,0098,0098,0098,0098,00-
25 de mar. de 202297,0097,0097,0097,0097,00-
24 de mar. de 202298,0098,0098,0098,0098,00-
23 de mar. de 202299,0099,0096,5097,5097,50-
22 de mar. de 202299,0099,0098,0099,0099,00-
21 de mar. de 2022102,00102,0098,0098,5098,50-
18 de mar. de 202299,5099,5099,5099,5099,50-
17 de mar. de 202299,5099,5099,5099,5099,50-
16 de mar. de 2022102,00102,00102,00102,00102,00-
15 de mar. de 202296,5096,5096,5096,5096,50-
14 de mar. de 202299,0099,0099,0099,0099,00-
11 de mar. de 2022100,00100,00100,00100,00100,00-
10 de mar. de 202297,5097,5097,5097,5097,50-
09 de mar. de 202293,5093,5093,5093,5093,50-
08 de mar. de 202289,0089,0089,0089,0089,00-
07 de mar. de 202299,5099,5099,5099,5099,50-
04 de mar. de 2022101,00101,00101,00101,00101,00-
03 de mar. de 202299,5099,5099,5099,5099,50-
02 de mar. de 202293,5093,5093,5093,5093,50-
01 de mar. de 202294,0094,0094,0094,0094,00-
28 de fev. de 202290,5090,5090,5090,5090,50-
25 de fev. de 202289,5089,5089,5089,5089,50-
24 de fev. de 202283,0083,0083,0083,0083,00-
23 de fev. de 202288,0088,0088,0088,0088,00-
22 de fev. de 202290,0090,0090,0090,0090,00-
21 de fev. de 202291,5091,5091,5091,5091,50-
18 de fev. de 202292,5092,5092,5092,5092,50-
17 de fev. de 202295,0095,0095,0095,0095,00-
16 de fev. de 2022100,00100,00100,00100,00100,00-
15 de fev. de 202297,0097,0097,0097,0097,00-
14 de fev. de 202298,0098,0098,0098,0098,00-
11 de fev. de 2022100,00100,0097,5097,5097,5065
10 de fev. de 2022102,00102,00102,00102,00102,00-
09 de fev. de 2022100,00101,00100,00101,00101,0070
08 de fev. de 202298,0098,0098,0098,0098,00-
07 de fev. de 202297,5097,5097,5097,5097,50-
04 de fev. de 202299,0099,0099,0099,0099,00-
03 de fev. de 2022102,00102,00102,00102,00102,00-
02 de fev. de 2022104,00104,00104,00104,00104,00-
01 de fev. de 2022102,00102,00102,00102,00102,00-
31 de jan. de 2022101,00101,00101,00101,00101,00-
28 de jan. de 2022101,00102,00101,00102,00102,0020
27 de jan. de 202299,0099,0099,0099,0099,00-
26 de jan. de 2022104,00104,00104,00104,00104,00-
25 de jan. de 2022101,00101,00101,00101,00101,00-
24 de jan. de 202297,0097,0097,0096,0096,00-
21 de jan. de 202296,0096,0096,0096,0096,00-
20 de jan. de 2022101,00101,00101,00101,00101,00-
19 de jan. de 202299,0099,0099,0099,0099,00-
18 de jan. de 202297,0097,0097,0097,0097,00-
17 de jan. de 202297,5097,5097,5097,5097,50-
14 de jan. de 202299,0099,5099,0099,5099,50-
13 de jan. de 2022100,00100,00100,00100,00100,00-
12 de jan. de 2022102,00102,00102,00102,00102,00-
11 de jan. de 202297,0097,0097,0097,0097,00-
10 de jan. de 202296,5096,5096,5096,5096,50-
07 de jan. de 202295,5095,5095,5095,5095,50-
06 de jan. de 202294,0094,0094,0094,0094,00-
05 de jan. de 202298,0098,0094,5094,5094,5050
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...