Mercados españoles abiertos en 57 mins

Dollar General Corporation (DG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
235,05+2,55 (+1,10%)
Al cierre: 4:05PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021232,91236,43232,40235,05235,051.085.800
02 ago 2021232,87233,33228,92232,50232,501.230.500
30 jul 2021232,51234,35232,49232,64232,641.098.400
29 jul 2021231,02233,12230,52233,00233,001.000.300
28 jul 2021229,00231,39228,26230,06230,061.059.300
27 jul 2021230,50231,24228,93230,15230,15879.600
26 jul 2021228,60230,48227,11229,97229,971.188.100
23 jul 2021225,01229,11225,01228,90228,90853.600
22 jul 2021224,79226,49223,22225,59225,59856.000
21 jul 2021225,84226,18224,03224,22224,221.048.000
20 jul 2021224,49227,56224,15226,41226,411.315.400
19 jul 2021221,77224,94221,42224,27224,271.927.700
16 jul 2021222,72223,84221,59222,17222,172.144.800
15 jul 2021221,38222,27220,27221,95221,951.263.200
14 jul 2021220,94221,35219,31220,89220,89937.000
13 jul 2021219,45221,93219,39220,02220,021.423.800
12 jul 2021220,16220,57217,90219,46219,461.414.600
09 jul 2021219,83221,42219,31220,77220,772.009.300
08 jul 2021220,36221,92218,75219,66219,661.424.200
07 jul 2021218,95223,14218,01221,50221,501.677.300
06 jul 2021217,93218,95216,43218,40218,401.260.800
02 jul 2021218,05219,71217,61218,53218,531.084.000
02 jul 20210.42 Dividendo
01 jul 2021216,84218,07216,13217,81217,391.264.000
30 jun 2021216,96217,40215,71216,39215,971.125.700
29 jun 2021215,31219,05215,10216,99216,571.397.400
28 jun 2021212,59216,08211,93215,02214,611.504.700
25 jun 2021213,61214,20211,43211,91211,504.079.600
24 jun 2021215,17215,17213,17213,90213,491.571.100
23 jun 2021214,50214,91212,82214,08213,671.528.300
22 jun 2021214,78215,99213,62214,84214,431.277.300
21 jun 2021213,61214,85212,67213,97213,561.650.000
18 jun 2021212,00214,10211,55212,70212,293.689.900
17 jun 2021211,09214,30210,61213,28212,872.147.700
16 jun 2021212,41213,03209,89211,14210,732.442.300
15 jun 2021210,21212,75209,17212,12211,712.012.400
14 jun 2021209,62210,14207,81209,55209,151.343.100
11 jun 2021207,21210,44206,34209,31208,911.757.300
10 jun 2021204,28207,04204,28206,45206,051.965.600
09 jun 2021205,97206,98204,70204,93204,531.823.500
08 jun 2021207,14207,14204,79205,72205,321.651.000
07 jun 2021207,03207,09205,07206,00205,601.529.000
04 jun 2021206,05206,97204,50206,76206,361.610.800
03 jun 2021202,68206,46202,00206,00205,602.008.200
02 jun 2021200,93203,26199,90202,23201,841.702.400
01 jun 2021203,00203,45201,19201,42201,031.778.800
28 may 2021205,56207,14202,25202,96202,572.730.200
27 may 2021204,00208,00202,25204,39204,004.109.900
26 may 2021199,69201,55198,94199,98199,592.648.100
25 may 2021198,36199,93195,76198,87198,492.294.900
24 may 2021200,57203,94196,78197,15196,773.570.500
21 may 2021204,71206,07204,25205,04204,641.381.500
20 may 2021203,69205,24202,12204,12203,731.295.000
19 may 2021203,34205,96201,64203,73203,341.443.000
18 may 2021205,50207,82204,81204,95204,551.711.100
17 may 2021206,26206,69201,98204,20203,812.305.200
14 may 2021207,24207,24203,83206,20205,802.069.100
13 may 2021206,34207,29203,04205,76205,362.499.000
12 may 2021210,60211,88205,80205,87205,472.918.400
11 may 2021217,68217,94212,16213,90213,491.996.600
10 may 2021221,00222,53218,75218,86218,441.506.300
07 may 2021219,29220,95216,77220,20219,781.374.300
06 may 2021216,55218,79215,56218,50218,081.336.400
05 may 2021216,96217,27215,13215,88215,461.032.400
04 may 2021214,55216,35213,60216,24215,821.916.700
03 may 2021216,02217,84215,78216,57216,151.503.600
30 abr 2021214,06215,45213,54214,75214,341.398.800
29 abr 2021213,04215,47212,46214,87214,461.424.000
28 abr 2021212,08213,47211,17212,08211,671.002.100
27 abr 2021211,66213,77210,27212,40211,991.435.400
26 abr 2021212,73212,75209,83211,73211,321.616.400
23 abr 2021215,29215,29211,25213,31212,901.585.100
22 abr 2021216,92217,28213,42215,16214,751.570.700
21 abr 2021218,58219,85216,69216,84216,421.672.700
20 abr 2021217,57218,96216,94218,29217,871.463.500
19 abr 2021217,09217,48215,50216,73216,311.432.700
16 abr 2021216,35218,77214,75216,74216,322.301.200
15 abr 2021213,97216,87213,27215,75215,332.010.200
14 abr 2021211,88214,68211,62213,55213,142.396.800
13 abr 2021209,86212,59209,08212,04211,632.277.600
12 abr 2021207,25210,03206,87209,04208,642.192.200
09 abr 2021207,52208,42206,60206,66206,261.949.100
08 abr 2021206,02208,85205,83207,19206,792.023.400
07 abr 2021206,08207,35205,23205,73205,331.714.100
06 abr 2021205,60207,95204,97205,63205,231.823.600
05 abr 2021202,35208,07202,05207,78207,381.979.300
05 abr 20210.42 Dividendo
01 abr 2021201,99204,42200,91202,40201,592.105.000
31 mar 2021201,75204,93200,69202,62201,812.195.500
30 mar 2021204,00205,41201,41201,75200,941.966.700
29 mar 2021202,90204,55199,11203,39202,582.454.000
26 mar 2021198,18203,10197,84203,08202,272.787.800
25 mar 2021197,00199,38195,39197,78196,992.795.600
24 mar 2021197,10200,01196,13197,08196,292.561.700
23 mar 2021193,74200,34193,56197,09196,303.869.700
22 mar 2021188,30196,54188,13193,96193,185.347.100
19 mar 2021179,40189,99178,66187,78187,036.939.600
18 mar 2021176,34181,55173,50178,80178,0812.324.900
17 mar 2021193,01193,22187,21187,51186,762.964.500
16 mar 2021193,21195,27192,84193,55192,782.219.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...