Italia markets closed

Discover Financial Services (DFS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
125,35+1,08 (+0,87%)
Alla chiusura: 04:00PM EDT
124,34 -1,01 (-0,81%)
Dopo ore: 04:42PM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024125,66126,15123,80125,35125,351.515.896
18 apr 2024120,75125,39120,55124,27124,272.285.100
17 apr 2024120,91121,48119,67119,89119,891.746.000
16 apr 2024121,50121,50119,31119,57119,57994.100
15 apr 2024122,74123,21120,47121,31121,31788.900
12 apr 2024121,84122,32120,51120,91120,911.019.800
11 apr 2024122,99123,66121,08122,94122,94778.900
10 apr 2024124,27124,36121,80123,29123,291.375.000
09 apr 2024125,80126,43124,86125,34125,34935.300
08 apr 2024125,97127,33125,60125,71125,711.002.100
05 apr 2024125,08126,47124,68125,86125,86976.000
04 apr 2024128,80129,99124,93125,00125,001.184.100
03 apr 2024127,50128,50126,47126,89126,891.077.200
02 apr 2024128,22129,04127,73127,81127,81813.800
01 apr 2024130,39131,64128,79129,38129,381.282.300
28 mar 2024128,00131,65127,61131,09131,091.914.700
27 mar 2024126,74128,03125,80128,00128,001.416.700
26 mar 2024125,19126,38125,19125,42125,42873.200
25 mar 2024125,51126,45125,08125,26125,261.135.900
22 mar 2024127,18127,90125,73125,76125,76940.300
21 mar 2024126,16127,89125,82127,18127,181.612.100
20 mar 2024121,03125,85120,77125,77125,771.006.200
19 mar 2024120,53122,00120,33121,24121,241.286.000
18 mar 2024120,50120,78119,45120,38120,381.403.500
15 mar 2024122,41123,96119,61120,24120,243.134.400
14 mar 2024126,02127,70123,41123,84123,841.603.500
13 mar 2024124,89126,00124,70125,96125,961.428.000
12 mar 2024122,48124,98121,82124,75124,751.824.300
11 mar 2024121,00122,02120,45121,92121,921.502.900
08 mar 2024121,44122,11120,83121,26121,261.133.100
07 mar 2024120,46121,93120,32121,52121,521.613.900
06 mar 2024121,62121,81118,74119,40119,402.458.900
05 mar 2024119,55122,99119,55121,27121,272.451.000
04 mar 2024120,71121,23119,94120,07120,071.662.300
01 mar 2024120,77121,48120,43120,81120,811.984.300
29 feb 2024123,40123,60120,41120,70120,703.581.600
28 feb 2024122,65123,91122,31123,25123,251.525.600
27 feb 2024122,07123,37121,44122,65122,652.525.600
26 feb 2024121,21123,38121,03121,96121,962.347.800
23 feb 2024121,13123,39120,37121,71121,713.228.000
22 feb 2024120,99122,37120,00120,06120,064.384.500
21 feb 2024121,45123,92120,28120,71120,717.292.800
21 feb 20240.7 Dividendo
20 feb 2024123,50127,34121,10124,42123,7222.451.100
16 feb 2024110,23111,66109,68110,49109,871.327.100
15 feb 2024109,95110,77109,50110,72110,101.515.600
14 feb 2024109,18109,57108,24109,11108,501.320.100
13 feb 2024108,42108,92107,10108,39107,781.533.700
12 feb 2024109,30111,33109,21110,50109,881.847.900
09 feb 2024108,78109,44108,03109,18108,571.066.600
08 feb 2024107,89108,93106,65108,84108,231.266.000
07 feb 2024106,00106,47104,08106,28105,681.735.200
06 feb 2024106,58107,06104,72105,66105,071.952.400
05 feb 2024105,77107,24105,67106,63106,031.553.900
02 feb 2024106,51107,91105,71107,00106,401.457.500
01 feb 2024105,84106,90104,52106,56105,962.062.300
31 gen 2024106,63108,09105,41105,52104,932.364.600
30 gen 2024105,70108,66105,70108,24107,631.954.400
29 gen 2024106,80107,05105,16106,07105,471.355.200
26 gen 2024104,24107,09103,91106,92106,322.732.400
25 gen 2024101,71104,61101,71103,74103,162.578.800
24 gen 2024100,88101,5699,79101,22100,652.116.500
23 gen 202499,77100,6699,07100,4499,871.914.900
22 gen 202497,75102,0697,7099,6599,093.380.100
19 gen 202497,4998,6796,8097,3396,785.514.500
18 gen 2024101,04104,6596,4697,0096,4511.214.500
17 gen 2024107,92109,56107,81108,74108,133.878.100
16 gen 2024108,54109,69107,74109,66109,042.427.800
12 gen 2024111,32111,58108,24109,53108,912.262.900
11 gen 2024110,82111,33109,07111,23110,601.740.700
10 gen 2024111,14112,12110,31111,03110,411.670.600
09 gen 2024111,58111,91110,98111,42110,791.084.100
08 gen 2024111,57112,87111,40112,84112,211.122.700
05 gen 2024109,79112,99109,29111,85111,221.649.200
04 gen 2024110,89111,84110,08110,33109,711.321.100
03 gen 2024113,00113,17109,94110,74110,121.260.900
02 gen 2024111,31112,70111,05112,34111,711.273.200
29 dic 2023112,80113,42112,08112,40111,77919.000
28 dic 2023112,24112,67111,91112,57111,94728.400
27 dic 2023111,50112,30111,25112,24111,61743.000
26 dic 2023110,84111,68110,78111,65111,02644.900
22 dic 2023111,60111,91110,53110,99110,37825.400
21 dic 2023109,07111,43108,93111,16110,531.351.300
20 dic 2023110,29110,73107,56107,62107,011.847.800
19 dic 2023106,77109,04106,77108,96108,351.384.000
18 dic 2023106,79107,25106,22106,85106,251.822.100
15 dic 2023107,00107,94105,74106,03105,433.302.100
14 dic 2023106,32108,25106,00107,72107,113.461.700
13 dic 2023102,86105,99101,42105,81105,212.396.000
12 dic 2023103,18104,27102,71102,74102,161.799.400
11 dic 2023103,64103,91102,64103,30102,721.147.800
08 dic 2023102,25104,28102,02103,30102,721.648.500
07 dic 2023101,18102,54101,18102,33101,752.151.200
06 dic 2023101,89105,31100,45100,70100,134.275.900
05 dic 202394,0099,9294,0099,0898,526.160.100
04 dic 202394,7195,9693,8394,7494,212.024.100
01 dic 202392,6995,9692,6695,6295,083.006.700
30 nov 202389,6893,4589,5893,0092,485.697.900
29 nov 202388,0090,1687,5088,8988,392.232.300
28 nov 202385,4487,5585,3787,2286,731.349.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...