Dick s Sporting Goods Inc (DKS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.134.375 |
0,68%
|
227,01
|
209,00
|
229,40
|
213,66
|
| 26/11/2024 |
2.253.669 |
-1,40%
|
217,42
|
209,00
|
231,99
|
212,22
|
| 25/11/2024 |
1.246.300 |
3,45%
|
215,00
|
214,69
|
220,73
|
215,23
|
| 22/11/2024 |
949.541 |
4,23%
|
194,54
|
192,41
|
211,12
|
210,16
|
| 21/11/2024 |
859.917 |
3,84%
|
197,26
|
192,20
|
202,51
|
201,63
|
| 20/11/2024 |
560.895 |
-2,70%
|
198,10
|
192,20
|
200,94
|
194,18
|
| 19/11/2024 |
545.087 |
-0,45%
|
198,01
|
192,705
|
201,83
|
199,57
|
| 18/11/2024 |
553.346 |
1,13%
|
198,56
|
198,272
|
201,83
|
200,48
|
| 15/11/2024 |
487.957 |
-0,24%
|
197,21
|
195,91
|
203,82
|
198,25
|
| 14/11/2024 |
549.889 |
0,70%
|
197,50
|
196,54
|
204,08
|
198,72
|
| 13/11/2024 |
368.090 |
-0,73%
|
201,50
|
196,54
|
204,08
|
197,33
|
| 12/11/2024 |
537.156 |
0,16%
|
203,88
|
197,55
|
205,41
|
198,79
|
| 11/11/2024 |
343.580 |
-2,20%
|
204,50
|
197,55
|
205,41
|
198,48
|
| 08/11/2024 |
383.921 |
1,48%
|
196,28
|
195,84
|
203,89
|
202,94
|
| 07/11/2024 |
430.264 |
2,49%
|
201,17
|
188,70
|
202,20
|
199,98
|
| 06/11/2024 |
841.533 |
-1,50%
|
195,80
|
188,70
|
201,23
|
195,12
|
| 05/11/2024 |
367.378 |
%
|
195,80
|
194,08
|
199,5105
|
198,10
|
| 04/11/2024 |
395.470 |
%
|
194,52
|
194,08
|
199,50
|
196,73
|
| 01/11/2024 |
679.089 |
%
|
197,25
|
192,71
|
197,9699
|
193,70
|
| 31/10/2024 |
410.480 |
%
|
200,89
|
195,85
|
200,60
|
195,75
|
| 30/10/2024 |
238.759 |
%
|
200,89
|
200,44
|
204,44
|
200,88
|
| 29/10/2024 |
359.334 |
%
|
205,95
|
198,42
|
203,35
|
202,13
|
| 28/10/2024 |
279.066 |
%
|
205,95
|
204,7146
|
207,55
|
205,27
|
| 25/10/2024 |
153.932 |
%
|
206,95
|
204,04
|
207,20
|
204,37
|
| 24/10/2024 |
322.951 |
%
|
207,55
|
203,58
|
209,17
|
204,52
|
| 23/10/2024 |
343.325 |
%
|
207,90
|
204,02
|
207,75
|
205,70
|
| 22/10/2024 |
282.747 |
%
|
211,495
|
208,48
|
213,105
|
208,60
|
| 21/10/2024 |
232.450 |
%
|
215,42
|
211,15
|
218,05
|
213,40
|
| 18/10/2024 |
308.138 |
%
|
215,42
|
213,47
|
219,42
|
218,66
|
| 17/10/2024 |
343.352 |
%
|
209,90
|
212,7748
|
216,95
|
215,04
|
| 16/10/2024 |
293.052 |
%
|
205,47
|
208,56
|
213,25
|
212,66
|
| 15/10/2024 |
410.607 |
%
|
205,47
|
204,25
|
212,57
|
209,65
|
| 14/10/2024 |
436.315 |
%
|
205,73
|
201,04
|
205,68
|
204,90
|
| 11/10/2024 |
311.989 |
%
|
202,58
|
202,265
|
207,00
|
205,57
|
| 10/10/2024 |
352.182 |
%
|
201,11
|
199,249
|
203,27
|
200,69
|
| 09/10/2024 |
350.170 |
%
|
206,63
|
202,75
|
207,31
|
202,89
|
| 08/10/2024 |
253.129 |
%
|
207,24
|
204,965
|
208,25
|
205,74
|
| 07/10/2024 |
509.926 |
%
|
212,97
|
201,27
|
213,89
|
206,20
|
| 04/10/2024 |
528.897 |
%
|
211,64
|
212,47
|
217,75
|
215,03
|
| 03/10/2024 |
360.200 |
%
|
208,21
|
202,42
|
208,16
|
207,52
|
| 02/10/2024 |
281.144 |
%
|
208,21
|
202,245
|
205,33
|
205,25
|
| 01/10/2024 |
392.631 |
%
|
208,21
|
202,70
|
207,6654
|
205,40
|
| 30/09/2024 |
502.229 |
%
|
217,40
|
205,10
|
209,32
|
208,70
|
| 27/09/2024 |
808.926 |
%
|
217,40
|
206,65
|
217,32
|
209,14
|
| 26/09/2024 |
541.113 |
%
|
217,44
|
215,67
|
226,49
|
217,22
|
| 25/09/2024 |
310.467 |
%
|
216,86
|
214,46
|
217,44
|
215,18
|
| 24/09/2024 |
332.045 |
%
|
216,86
|
215,41
|
218,47
|
216,93
|
| 23/09/2024 |
558.902 |
%
|
214,55
|
210,12
|
215,75
|
215,28
|
| 20/09/2024 |
355.100 |
%
|
214,55
|
211,04
|
214,46
|
212,52
|
| 19/09/2024 |
359.123 |
%
|
213,78
|
213,23
|
218,21
|
215,43
|
| 18/09/2024 |
519.042 |
%
|
213,78
|
210,50
|
218,80
|
212,58
|
| 17/09/2024 |
395.970 |
%
|
218,05
|
211,63
|
214,36
|
213,26
|
| 16/09/2024 |
535.871 |
%
|
218,05
|
210,67
|
219,00
|
212,33
|
| 13/09/2024 |
357.136 |
%
|
212,91
|
212,14
|
218,11
|
216,95
|
| 12/09/2024 |
302.203 |
%
|
209,05
|
208,58
|
212,34
|
210,70
|
| 11/09/2024 |
463.215 |
%
|
206,245
|
202,35
|
208,38
|
208,28
|
| 10/09/2024 |
434.203 |
%
|
207,48
|
204,19
|
207,87
|
206,93
|
| 09/09/2024 |
668.546 |
%
|
208,45
|
205,21
|
209,29
|
207,43
|
| 06/09/2024 |
676.707 |
%
|
214,95
|
206,96
|
215,61
|
208,04
|
| 05/09/2024 |
736.812 |
%
|
219,325
|
210,9201
|
220,105
|
214,85
|
| 04/09/2024 |
2.013.327 |
%
|
216,61
|
207,525
|
221,47
|
220,77
|
| 03/09/2024 |
1.127.283 |
%
|
235,49
|
230,23
|
238,475
|
231,94
|
| 30/08/2024 |
464.896 |
%
|
235,49
|
232,15
|
237,355
|
236,96
|
| 29/08/2024 |
420.999 |
%
|
237,31
|
233,575
|
238,6699
|
235,06
|
| 28/08/2024 |
307.149 |
%
|
232,95
|
233,50
|
236,76
|
234,97
|
| 27/08/2024 |
348.610 |
%
|
232,95
|
232,11
|
238,471
|
236,2905
|
| 26/08/2024 |
471.113 |
%
|
238,01
|
232,40
|
238,2699
|
235,05
|
| 23/08/2024 |
368.031 |
%
|
236,54
|
234,4801
|
239,275
|
239,18
|
| 22/08/2024 |
400.812 |
%
|
234,86
|
233,2316
|
237,52
|
235,15
|
| 21/08/2024 |
672.188 |
%
|
230,41
|
230,00
|
235,98
|
235,45
|
| 20/08/2024 |
290.220 |
%
|
224,64
|
222,42
|
228,21
|
224,60
|
| 19/08/2024 |
423.374 |
%
|
224,64
|
224,32
|
229,15
|
226,60
|
| 16/08/2024 |
515.755 |
%
|
222,50
|
221,58
|
229,8399
|
224,64
|
| 15/08/2024 |
756.163 |
%
|
216,93
|
221,03
|
227,72
|
224,12
|
| 14/08/2024 |
335.886 |
%
|
216,93
|
213,16
|
217,50
|
213,82
|
| 13/08/2024 |
492.317 |
%
|
205,58
|
205,58
|
215,795
|
215,25
|
| 12/08/2024 |
351.154 |
%
|
206,77
|
203,0601
|
207,88
|
204,50
|
| 09/08/2024 |
440.844 |
%
|
200,00
|
198,40
|
207,72
|
207,13
|
| 08/08/2024 |
316.152 |
%
|
197,87
|
196,69
|
201,48
|
200,58
|
| 07/08/2024 |
445.628 |
%
|
198,59
|
192,95
|
201,71
|
194,69
|
| 06/08/2024 |
674.946 |
%
|
198,46
|
192,445
|
201,40
|
196,91
|
| 05/08/2024 |
449.202 |
%
|
190,47
|
186,55
|
199,6836
|
197,68
|
| 02/08/2024 |
496.738 |
%
|
199,25
|
195,52
|
200,16
|
199,00
|
| 01/08/2024 |
525.068 |
%
|
217,05
|
204,21
|
218,845
|
205,99
|
| 31/07/2024 |
387.063 |
%
|
211,71
|
208,495
|
211,675
|
206,9286
|
| 30/07/2024 |
386.985 |
%
|
210,22
|
206,58
|
211,675
|
209,77
|
| 29/07/2024 |
288.722 |
%
|
210,22
|
206,58
|
210,55
|
207,78
|
| 26/07/2024 |
438.378 |
%
|
206,47
|
199,00
|
206,96
|
202,44
|
| 25/07/2024 |
436.891 |
%
|
202,55
|
199,00
|
206,96
|
202,72
|
| 24/07/2024 |
511.368 |
%
|
205,11
|
200,25
|
204,025
|
201,40
|
| 23/07/2024 |
372.912 |
%
|
205,11
|
202,80
|
206,00
|
204,63
|
| 22/07/2024 |
600.152 |
%
|
213,49
|
203,59
|
212,55
|
206,10
|
| 19/07/2024 |
371.609 |
%
|
215,99
|
211,04
|
215,48
|
212,11
|
| 18/07/2024 |
358.135 |
%
|
215,30
|
213,95
|
222,86
|
215,99
|
| 17/07/2024 |
656.002 |
%
|
218,30
|
212,38
|
223,805
|
213,78
|
| 16/07/2024 |
557.206 |
%
|
218,30
|
215,55
|
227,25
|
226,47
|
| 15/07/2024 |
904.181 |
%
|
220,48
|
214,38
|
222,925
|
215,52
|
| 12/07/2024 |
1.039.054 |
%
|
200,56
|
215,00
|
224,89
|
221,65
|
| 11/07/2024 |
672.861 |
%
|
202,95
|
198,58
|
210,61
|
210,14
|
| 10/07/2024 |
564.604 |
%
|
202,95
|
198,91
|
204,755
|
199,03
|
