Domino’s Pizza (DOM)

DOM
🏛️ Reino Unido →
198.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 379.80 380.00 373.00 376.80 0.4M
2023-12-28 389.40 389.40 378.60 380.00 0.5M
2023-12-27 373.40 385.20 373.29 385.20 0.8M
2023-12-22 390.20 390.20 381.40 384.00 0.2M
2023-12-21 388.60 389.80 385.20 386.20 1.4M
2023-12-20 387.40 391.20 387.20 387.20 0.6M
2023-12-19 395.00 395.00 380.60 387.40 0.6M
2023-12-18 393.00 393.00 383.40 389.00 0.7M
2023-12-15 393.20 397.20 388.80 388.80 3.2M
2023-12-14 397.00 399.60 386.80 393.20 0.5M
2023-12-13 392.00 392.00 383.80 386.40 0.6M
2023-12-12 393.20 398.00 381.00 382.80 0.7M
2023-12-11 395.20 399.40 391.00 393.80 0.5M
2023-12-08 385.80 394.60 383.80 393.60 0.3M
2023-12-07 383.00 387.40 379.60 384.20 1.0M
2023-12-06 379.00 386.00 377.00 383.80 1.7M
2023-12-05 377.40 382.60 370.80 377.60 0.4M
2023-12-04 360.60 377.40 360.60 375.00 0.5M
2023-12-01 374.20 374.40 366.60 372.80 0.4M
2023-11-30 376.60 378.80 369.80 369.80 1.3M
2023-11-29 375.00 376.60 365.60 376.20 0.5M
2023-11-28 376.40 377.20 364.20 366.60 0.8M
2023-11-27 373.40 373.40 365.20 366.60 0.9M
2023-11-24 373.80 374.40 364.80 370.00 0.5M
2023-11-23 360.80 365.60 360.40 364.40 1.0M
2023-11-22 371.20 371.20 360.00 362.20 0.6M
2023-11-21 365.20 367.40 361.00 362.40 0.5M
2023-11-20 366.00 369.80 363.60 365.00 0.6M
2023-11-17 359.80 369.80 357.80 365.00 0.7M
2023-11-16 373.40 376.20 366.00 366.40 1.1M
2023-11-15 372.00 382.20 362.40 376.00 0.6M
2023-11-14 350.40 371.00 346.60 371.00 0.8M
2023-11-13 345.00 352.20 344.00 350.20 0.6M
2023-11-10 345.80 346.60 336.80 343.80 0.8M
2023-11-09 363.40 365.40 337.60 345.80 1.1M
2023-11-08 364.00 376.25 364.00 371.60 0.4M
2023-11-07 362.00 371.80 362.00 370.00 0.3M
2023-11-06 368.80 369.80 361.80 364.40 0.6M
2023-11-03 363.40 369.60 358.60 367.20 1.6M
2023-11-02 350.80 358.67 350.00 358.60 0.8M
2023-11-01 344.00 349.80 341.20 348.40 1.6M
2023-10-31 351.00 351.00 336.20 343.00 1.0M
2023-10-30 336.40 346.60 336.40 343.00 1.2M
2023-10-27 340.00 345.45 338.40 343.00 0.6M
2023-10-26 348.00 353.20 339.00 339.40 2.2M
2023-10-25 340.00 348.60 340.00 345.00 0.6M
2023-10-24 351.80 354.60 347.20 347.20 0.7M
2023-10-23 348.40 353.20 343.80 352.00 0.7M
2023-10-20 348.40 354.00 347.20 348.00 0.4M
2023-10-19 356.00 361.20 355.60 355.60 0.5M
2023-10-18 366.80 367.60 360.20 361.20 0.4M
2023-10-17 369.20 369.20 361.40 366.20 0.5M
2023-10-16 362.40 367.80 358.00 360.80 0.5M
2023-10-13 371.40 371.40 361.40 361.40 0.6M
2023-10-12 371.00 375.40 370.40 371.40 0.4M
2023-10-11 363.60 378.20 363.60 371.00 0.6M
2023-10-10 364.60 372.40 363.72 370.80 0.5M
2023-10-09 357.40 367.20 357.40 362.20 0.5M
2023-10-06 354.80 370.80 354.80 365.40 0.6M
2023-10-05 366.60 368.20 359.80 363.00 0.6M
2023-10-04 360.00 362.00 356.20 357.40 0.6M
2023-10-03 363.40 369.00 361.20 361.20 0.6M
2023-10-02 377.20 380.60 369.40 370.60 0.6M
2023-09-29 381.80 381.80 373.80 376.40 1.0M
2023-09-28 376.60 378.80 371.80 373.20 0.5M
2023-09-27 379.00 385.84 375.80 376.20 0.7M
2023-09-26 372.60 382.80 372.60 378.80 0.7M
2023-09-25 374.00 380.25 372.40 378.20 0.5M
2023-09-22 383.60 384.40 378.00 381.80 0.9M
2023-09-21 382.20 386.00 379.40 384.00 0.8M
2023-09-20 391.20 391.20 383.00 383.20 0.6M
2023-09-19 383.00 388.80 381.20 382.00 0.5M
2023-09-18 390.20 395.80 387.60 387.60 0.5M
2023-09-15 401.00 402.60 394.40 394.40 2.0M
2023-09-14 389.00 397.60 389.00 397.60 0.8M
2023-09-13 389.00 401.00 389.00 393.80 0.5M
2023-09-12 396.20 398.60 392.80 396.20 0.7M
2023-09-11 387.00 401.80 387.00 393.80 0.7M
2023-09-08 387.00 395.80 387.00 392.40 0.6M
2023-09-07 394.20 397.60 388.60 388.60 1.0M
2023-09-06 389.00 399.20 389.00 394.20 0.8M
2023-09-05 395.48 399.00 389.00 396.40 0.8M
2023-09-04 402.60 402.60 393.80 396.40 0.9M
2023-09-01 389.00 395.80 389.00 392.60 0.5M
2023-08-31 390.00 397.20 390.00 395.00 1.4M
2023-08-30 392.60 395.60 391.00 395.60 1.4M
2023-08-29 390.40 396.20 388.20 392.40 2.1M
2023-08-25 384.60 390.20 384.20 386.40 1.2M
2023-08-24 395.00 395.00 384.60 387.00 1.0M
2023-08-23 398.40 398.40 385.04 390.20 1.3M
2023-08-22 390.20 390.80 381.20 388.80 0.6M
2023-08-21 389.00 390.80 386.40 389.80 0.7M
2023-08-18 390.00 391.00 386.15 389.40 0.9M
2023-08-17 396.40 400.00 390.80 392.80 0.9M
2023-08-16 401.60 401.80 394.20 397.00 1.0M
2023-08-15 409.80 409.80 402.00 402.00 1.5M
2023-08-14 399.60 408.60 397.80 407.00 0.8M
2023-08-11 401.00 409.40 397.40 399.40 1.3M
2023-08-10 423.20 423.20 404.60 409.60 1.0M
2023-08-09 420.80 432.20 415.60 424.60 1.0M
2023-08-08 404.40 412.40 403.00 412.40 1.0M
2023-08-07 400.00 406.80 395.01 404.40 1.3M
2023-08-04 406.00 409.08 400.40 402.20 1.1M
2023-08-03 404.20 415.00 399.00 406.00 2.1M
2023-08-02 388.00 406.00 387.40 406.00 1.9M
2023-08-01 359.20 400.00 350.00 392.80 3.2M
2023-07-31 345.00 354.20 345.00 347.40 1.2M
2023-07-28 354.40 354.40 342.60 347.60 3.4M
2023-07-27 342.60 350.31 341.60 344.80 3.3M
2023-07-26 327.00 344.00 327.00 342.00 0.9M
2023-07-25 329.00 333.20 322.40 333.00 0.7M
2023-07-24 320.20 329.40 320.20 325.80 0.4M
2023-07-21 322.70 328.80 321.00 326.00 0.5M
2023-07-20 323.21 337.20 323.21 328.00 0.6M
2023-07-19 323.60 333.60 321.00 333.60 1.0M
2023-07-18 314.40 320.60 314.00 319.00 1.3M
2023-07-17 308.00 316.00 308.00 315.20 0.8M
2023-07-14 300.60 312.20 300.60 308.20 0.8M
2023-07-13 296.40 311.00 296.40 306.20 1.7M
2023-07-12 287.20 292.60 281.80 292.60 2.1M
2023-07-11 284.80 284.80 282.00 284.40 0.7M
2023-07-10 285.60 285.60 278.40 282.60 1.4M
2023-07-07 278.80 280.30 275.95 279.60 0.3M
2023-07-06 272.80 279.40 270.80 278.20 0.7M
2023-07-05 277.00 279.20 273.60 275.40 3.2M
2023-07-04 283.80 283.80 276.80 278.00 0.7M
2023-07-03 275.00 283.00 275.00 277.40 0.4M
2023-06-30 271.20 279.00 271.20 276.00 0.7M
2023-06-29 285.40 285.40 276.20 277.60 0.5M
2023-06-28 275.00 280.60 275.00 279.00 0.7M
2023-06-27 268.80 277.60 268.80 277.40 0.9M
2023-06-26 281.40 284.40 272.60 275.60 0.4M
2023-06-23 279.60 281.00 271.00 275.20 0.4M
2023-06-22 268.20 277.00 267.40 276.40 0.8M
2023-06-21 271.60 279.00 271.60 275.20 0.5M
2023-06-20 279.08 287.60 276.00 277.60 0.3M
2023-06-19 285.60 286.00 277.60 278.00 0.4M
2023-06-16 288.00 288.00 279.20 282.00 1.6M
2023-06-15 281.40 282.01 277.40 280.80 0.5M
2023-06-14 283.00 283.00 278.80 280.00 1.9M
2023-06-13 289.80 289.80 281.88 282.00 1.1M
2023-06-12 280.00 287.00 278.80 283.40 0.8M
2023-06-09 275.00 281.80 275.00 279.60 0.9M
2023-06-08 285.60 285.60 276.40 280.80 0.6M
2023-06-07 282.60 282.60 278.20 278.40 0.3M
2023-06-06 276.00 282.40 276.00 281.20 0.3M
2023-06-05 285.60 285.60 278.80 280.40 1.0M
2023-06-02 276.00 283.00 276.00 281.80 0.3M
2023-06-01 276.00 282.40 276.00 281.00 0.3M
2023-05-31 283.40 283.40 279.00 279.20 0.9M
2023-05-30 280.00 287.40 279.40 283.00 0.4M
2023-05-26 286.20 291.40 283.00 283.00 1.0M
2023-05-25 280.20 290.80 280.20 284.60 0.9M
2023-05-24 290.00 290.20 283.60 284.60 1.6M
2023-05-23 293.60 296.40 289.40 290.20 0.5M
2023-05-22 290.40 300.80 288.80 294.60 0.3M
2023-05-19 291.81 301.60 291.60 296.00 0.4M
2023-05-18 294.60 300.20 293.20 293.80 0.5M
2023-05-17 300.00 300.00 289.80 294.40 0.5M
2023-05-16 305.20 305.20 295.24 295.60 0.5M
2023-05-15 296.40 303.60 295.80 298.00 1.3M
2023-05-12 307.60 307.60 301.60 302.40 0.4M
2023-05-11 305.00 309.20 302.00 302.00 0.5M
2023-05-10 301.60 307.80 301.20 304.40 0.5M
2023-05-09 313.40 317.40 305.92 307.20 2.2M
2023-05-05 307.20 313.00 304.20 312.20 7.5M
2023-05-04 306.40 309.00 300.20 305.60 0.4M
2023-05-03 301.60 307.00 299.20 301.80 0.4M
2023-05-02 293.20 303.20 293.20 301.60 0.3M
2023-04-28 291.40 295.20 288.60 294.20 0.3M
2023-04-27 293.60 296.20 286.80 292.80 0.4M
2023-04-26 285.40 288.12 283.56 287.40 0.3M
2023-04-25 285.96 293.80 284.00 285.00 0.2M
2023-04-24 288.20 288.20 280.80 284.80 0.2M
2023-04-21 276.00 281.60 274.00 280.80 0.2M
2023-04-20 281.60 281.60 273.80 276.60 0.3M
2023-04-19 277.60 279.20 275.00 277.00 0.3M
2023-04-18 286.60 286.60 276.20 279.60 2.5M
2023-04-17 280.00 282.20 277.60 278.60 0.6M
2023-04-14 283.20 283.60 277.00 279.00 0.3M
2023-04-13 283.20 283.40 278.60 280.00 0.6M
2023-04-12 288.40 288.40 279.80 280.40 0.6M
2023-04-11 283.60 287.60 283.00 287.20 0.4M
2023-04-06 280.00 286.40 274.00 283.60 0.7M
2023-04-05 288.80 288.80 281.60 283.20 0.3M
2023-04-04 291.20 291.20 284.00 285.80 0.8M
2023-04-03 282.00 287.20 280.20 285.20 0.4M
2023-03-31 286.40 289.60 283.10 286.60 0.6M
2023-03-30 281.80 286.00 279.00 286.00 0.4M
2023-03-29 280.60 280.60 270.80 277.80 0.4M
2023-03-28 277.20 277.40 272.40 274.40 0.6M
2023-03-27 279.20 279.44 271.80 275.60 0.5M
2023-03-24 271.00 277.60 270.40 276.80 0.5M
2023-03-23 277.60 283.40 270.80 274.20 0.7M
2023-03-22 274.00 274.00 267.60 271.80 1.0M
2023-03-21 269.00 272.60 266.40 269.60 1.5M
2023-03-20 272.20 272.40 261.20 265.80 1.0M
2023-03-17 272.20 273.00 264.40 268.00 1.6M
2023-03-16 275.00 276.20 269.20 272.00 3.2M
2023-03-15 266.00 275.20 262.20 270.60 4.2M
2023-03-14 260.40 266.80 258.40 265.60 0.5M
2023-03-13 264.00 265.60 256.00 259.40 1.2M
2023-03-10 257.00 264.60 252.40 262.20 0.7M
2023-03-09 277.20 279.80 256.40 260.00 2.1M
2023-03-08 295.60 295.60 282.80 285.60 0.5M
2023-03-07 287.20 293.80 287.20 289.00 0.4M
2023-03-06 285.00 294.80 284.18 293.40 0.5M
2023-03-03 299.40 299.40 286.80 289.60 0.5M
2023-03-02 288.00 295.00 283.60 292.00 0.4M
2023-03-01 292.20 292.20 283.40 288.60 0.8M
2023-02-28 291.20 291.20 283.20 286.40 1.1M
2023-02-27 277.20 289.00 270.20 286.40 0.8M
2023-02-24 286.00 288.85 267.80 272.20 1.4M
2023-02-23 288.20 298.00 286.00 287.80 0.5M
2023-02-22 304.54 308.80 294.60 294.60 0.5M
2023-02-21 312.20 317.32 309.80 311.40 0.4M
2023-02-20 315.60 315.60 308.20 311.40 4.7M
2023-02-17 309.60 314.20 307.80 309.40 1.3M
2023-02-16 316.60 319.40 310.00 314.20 0.5M
2023-02-15 316.00 318.20 311.80 316.00 0.5M
2023-02-14 328.00 328.00 316.80 318.00 0.2M
2023-02-13 319.60 322.80 316.40 321.80 0.2M
2023-02-10 324.08 325.80 316.40 319.40 0.3M
2023-02-09 327.00 327.80 323.00 324.40 0.3M
2023-02-08 332.80 334.40 326.20 326.20 0.3M
2023-02-07 329.00 337.40 324.20 330.60 1.6M
2023-02-06 334.00 334.00 321.40 328.60 0.8M
2023-02-03 325.40 329.00 323.80 327.80 0.3M
2023-02-02 314.00 327.60 313.81 327.60 2.1M
2023-02-01 314.80 318.40 312.20 312.60 0.4M
2023-01-31 319.60 320.20 313.00 314.00 0.7M
2023-01-30 318.80 319.60 314.20 317.60 0.7M
2023-01-27 315.00 318.20 311.40 318.20 0.5M
2023-01-26 315.60 318.60 310.84 314.40 0.5M
2023-01-25 320.80 320.80 310.13 310.80 0.8M
2023-01-24 316.00 318.20 313.40 315.20 1.2M
2023-01-23 310.40 317.20 309.40 315.40 0.5M
2023-01-20 303.00 312.60 301.20 310.00 0.6M
2023-01-19 305.00 305.00 298.60 303.40 0.5M
2023-01-18 297.00 306.60 297.00 301.60 0.5M
2023-01-17 308.00 308.00 299.71 302.00 0.6M
2023-01-16 300.00 306.40 298.04 305.00 0.6M
2023-01-13 301.00 302.80 298.00 299.40 0.6M
2023-01-12 303.20 303.20 297.20 300.00 0.6M
2023-01-11 297.60 303.20 295.80 295.80 0.7M
2023-01-10 298.40 300.40 296.00 296.80 0.5M
2023-01-09 300.00 301.40 296.60 298.20 0.6M
2023-01-06 302.40 306.00 299.00 299.00 0.5M
2023-01-05 301.00 307.80 299.00 305.00 0.5M
2023-01-04 301.00 302.80 293.60 300.60 2.0M
2023-01-03 292.20 301.20 290.60 293.60 1.5M