Mercados españoles cerrados en 3 hrs 47 min
IBEX 35
11.057,60 -61,30 (-0,55%) Euro Stoxx 50
4.917,45 -18,52 (-0,38%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.316,10 -14,70 (-0,63%) Bitcoin EUR
57.420,88 +169,07 (+0,30%)
Domino's Pizza, Inc. (0A7E.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 07:02PM BST. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0,00 | 0,00 | 0,00 | 525,49 | 525,49 | - |
| 24 jun 2024 | 518,58 | 530,92 | 518,58 | 529,77 | 529,77 | 153 |
| 21 jun 2024 | 527,51 | 531,50 | 516,15 | 516,81 | 516,81 | 824 |
| 20 jun 2024 | 532,50 | 534,07 | 523,74 | 525,05 | 525,05 | 324 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 528,84 | 534,48 | 528,84 | 533,68 | 533,68 | 675 |
| 17 jun 2024 | 522,03 | 533,70 | 522,03 | 532,91 | 532,91 | 1153 |
| 14 jun 2024 | 525,35 | 529,40 | 523,95 | 524,02 | 524,02 | 235 |
| 14 jun 2024 | 1.51 Dividendo | |||||
| 13 jun 2024 | 540,00 | 540,00 | 524,90 | 524,90 | 523,39 | 196 |
| 12 jun 2024 | 533,35 | 538,82 | 529,72 | 532,63 | 531,10 | 96 |
| 11 jun 2024 | 526,84 | 527,50 | 519,35 | 522,16 | 520,66 | 2156 |
| 10 jun 2024 | 518,26 | 523,35 | 511,95 | 522,88 | 521,38 | 87 |
| 07 jun 2024 | 505,81 | 519,76 | 505,81 | 516,16 | 514,68 | 51 |
| 06 jun 2024 | 515,51 | 522,15 | 511,73 | 514,65 | 513,17 | 141 |
| 05 jun 2024 | 523,30 | 523,30 | 516,50 | 520,61 | 519,11 | 232 |
| 04 jun 2024 | 519,03 | 527,01 | 517,02 | 520,47 | 518,97 | 174 |
| 03 jun 2024 | 505,55 | 524,24 | 503,04 | 518,60 | 517,11 | 320 |
| 31 may 2024 | 508,00 | 510,92 | 499,50 | 503,25 | 501,80 | 104 |
| 30 may 2024 | 512,91 | 514,96 | 504,66 | 506,94 | 505,48 | 98 |
| 29 may 2024 | 506,64 | 509,00 | 505,00 | 507,86 | 506,40 | 13 |
| 28 may 2024 | 501,99 | 506,65 | 501,15 | 506,58 | 505,12 | 51 |
| 24 may 2024 | 504,06 | 505,11 | 500,62 | 502,79 | 501,34 | 30 |
| 23 may 2024 | 513,30 | 513,30 | 505,24 | 506,16 | 504,71 | 1193 |
| 22 may 2024 | 513,01 | 514,16 | 508,45 | 510,89 | 509,42 | 35 |
| 21 may 2024 | 516,65 | 518,05 | 513,36 | 514,04 | 512,56 | 118 |
| 20 may 2024 | 515,60 | 518,58 | 511,41 | 512,75 | 511,27 | 45 |
| 17 may 2024 | 517,40 | 518,89 | 513,25 | 516,27 | 514,78 | 26 |
| 16 may 2024 | 517,00 | 519,44 | 513,88 | 514,31 | 512,83 | 39 |
| 15 may 2024 | 514,04 | 520,95 | 511,45 | 519,80 | 518,30 | 344 |
| 14 may 2024 | 510,70 | 514,11 | 505,71 | 510,03 | 508,56 | 140 |
| 13 may 2024 | 520,99 | 526,81 | 512,78 | 512,78 | 511,30 | 82 |
| 10 may 2024 | 517,00 | 522,12 | 517,00 | 520,83 | 519,33 | 45 |
| 09 may 2024 | 514,48 | 520,20 | 514,48 | 518,69 | 517,20 | 60 |
| 08 may 2024 | 518,29 | 521,82 | 515,28 | 518,93 | 517,44 | 41 |
| 07 may 2024 | 522,43 | 522,43 | 517,07 | 519,10 | 517,61 | 358 |
| 03 may 2024 | 517,54 | 525,00 | 509,08 | 510,25 | 508,78 | 196 |
| 02 may 2024 | 518,03 | 519,05 | 514,25 | 517,33 | 515,84 | 839 |
| 01 may 2024 | 526,75 | 528,31 | 516,24 | 519,00 | 517,51 | 346 |
| 30 abr 2024 | 525,76 | 542,55 | 521,00 | 530,49 | 528,96 | 247 |
| 29 abr 2024 | 529,50 | 539,68 | 509,05 | 522,38 | 520,88 | 2558 |
| 26 abr 2024 | 492,15 | 502,05 | 490,64 | 500,13 | 498,69 | 236 |
| 25 abr 2024 | 484,62 | 497,14 | 483,30 | 497,14 | 495,71 | 86 |
| 24 abr 2024 | 478,02 | 487,65 | 478,02 | 485,06 | 483,66 | 19 |
| 23 abr 2024 | 474,41 | 483,45 | 472,46 | 478,44 | 477,06 | 371 |
| 22 abr 2024 | 474,04 | 479,32 | 471,24 | 474,23 | 472,86 | 56 |
| 19 abr 2024 | 484,27 | 484,27 | 471,67 | 472,81 | 471,45 | 6886 |
| 18 abr 2024 | 473,49 | 490,86 | 473,49 | 480,57 | 479,19 | 47 |
| 17 abr 2024 | 486,65 | 490,44 | 480,00 | 482,64 | 481,25 | 3353 |
| 16 abr 2024 | 487,00 | 489,08 | 484,58 | 486,21 | 484,81 | 152 |
| 15 abr 2024 | 496,16 | 499,49 | 492,10 | 492,10 | 490,68 | 295 |
| 12 abr 2024 | 501,83 | 503,99 | 495,05 | 496,57 | 495,14 | 42 |
| 11 abr 2024 | 507,52 | 507,52 | 499,47 | 501,90 | 500,46 | 124 |
| 10 abr 2024 | 495,32 | 503,35 | 490,04 | 503,35 | 501,90 | 17 |
| 09 abr 2024 | 495,13 | 501,04 | 493,64 | 494,59 | 493,17 | 31 |
| 08 abr 2024 | 495,18 | 502,83 | 492,16 | 501,52 | 500,08 | 15.027 |
| 05 abr 2024 | 479,47 | 491,55 | 479,47 | 490,13 | 488,72 | 57 |
| 04 abr 2024 | 499,52 | 507,27 | 494,42 | 494,42 | 493,00 | 127 |
| 03 abr 2024 | 496,22 | 505,20 | 496,22 | 504,67 | 503,22 | 90 |
| 02 abr 2024 | 491,77 | 496,71 | 490,08 | 494,91 | 493,49 | 962 |
| 28 mar 2024 | 492,13 | 496,65 | 490,23 | 496,22 | 494,79 | 123 |
| 27 mar 2024 | 485,19 | 491,10 | 484,64 | 490,68 | 489,27 | 119 |
| 26 mar 2024 | 471,44 | 482,61 | 466,60 | 481,83 | 480,44 | 324 |
| 25 mar 2024 | 458,84 | 466,89 | 457,64 | 465,33 | 463,99 | 43 |
| 22 mar 2024 | 457,00 | 458,98 | 454,26 | 458,33 | 457,01 | 358 |
| 21 mar 2024 | 452,24 | 455,18 | 448,53 | 454,35 | 453,04 | 76 |
| 20 mar 2024 | 445,99 | 449,67 | 445,99 | 449,20 | 447,90 | 27 |
| 19 mar 2024 | 443,95 | 444,47 | 440,00 | 444,45 | 443,17 | 459 |
| 18 mar 2024 | 446,12 | 446,12 | 440,91 | 443,11 | 441,84 | 778 |
| 15 mar 2024 | 441,11 | 444,76 | 439,96 | 441,96 | 440,69 | 64 |
| 14 mar 2024 | 451,89 | 451,89 | 443,61 | 445,77 | 444,49 | 97 |
| 14 mar 2024 | 1.51 Dividendo | |||||
| 13 mar 2024 | 454,00 | 454,00 | 449,79 | 452,67 | 449,86 | 34 |
| 12 mar 2024 | 445,05 | 451,63 | 444,01 | 447,92 | 445,14 | 22 |
| 11 mar 2024 | 437,37 | 445,05 | 437,37 | 442,87 | 440,12 | 1172 |
| 08 mar 2024 | 447,73 | 450,00 | 445,84 | 447,62 | 444,84 | 97 |
| 07 mar 2024 | 448,94 | 451,99 | 447,51 | 449,22 | 446,43 | 126 |
| 06 mar 2024 | 451,72 | 452,05 | 444,04 | 444,26 | 441,50 | 26 |
| 05 mar 2024 | 448,13 | 451,05 | 446,09 | 450,14 | 447,35 | 67 |
| 04 mar 2024 | 448,03 | 451,91 | 447,00 | 447,34 | 444,57 | 28 |
| 01 mar 2024 | 448,56 | 449,94 | 444,75 | 448,93 | 446,15 | 1657 |
| 29 feb 2024 | 447,89 | 450,25 | 443,88 | 447,56 | 444,78 | 57 |
| 28 feb 2024 | 446,48 | 451,79 | 444,62 | 448,16 | 445,38 | 268 |
| 27 feb 2024 | 461,49 | 462,13 | 445,22 | 445,22 | 442,46 | 144 |
| 26 feb 2024 | 457,96 | 475,73 | 457,20 | 460,01 | 457,16 | 2167 |
| 23 feb 2024 | 432,00 | 433,71 | 428,57 | 432,11 | 429,43 | 968 |
| 22 feb 2024 | 421,03 | 427,08 | 420,22 | 427,08 | 424,43 | 203 |
| 21 feb 2024 | 417,66 | 420,30 | 415,00 | 420,24 | 417,63 | 50 |
| 20 feb 2024 | 421,74 | 421,80 | 417,42 | 418,93 | 416,33 | 25 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 424,72 | 426,53 | 421,52 | 426,46 | 423,81 | 38 |
| 15 feb 2024 | 425,19 | 427,85 | 423,02 | 424,47 | 421,84 | 56 |
| 14 feb 2024 | 421,55 | 424,38 | 417,93 | 419,57 | 416,97 | 166 |
| 13 feb 2024 | 424,19 | 426,69 | 418,64 | 421,56 | 418,95 | 499 |
| 12 feb 2024 | 425,09 | 428,82 | 422,78 | 425,89 | 423,25 | 605 |
| 09 feb 2024 | 426,00 | 428,30 | 424,47 | 424,89 | 422,25 | 560 |
| 08 feb 2024 | 424,58 | 431,04 | 422,13 | 427,95 | 425,30 | 23 |
| 07 feb 2024 | 419,59 | 426,85 | 419,59 | 425,35 | 422,71 | 240 |
| 06 feb 2024 | 416,36 | 424,63 | 416,04 | 419,29 | 416,69 | 165 |
| 05 feb 2024 | 420,69 | 422,95 | 414,29 | 417,30 | 414,71 | 430 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.