Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.

Aggiungi a portafoglio

36,79-0,47 (-1,26%)

Al 3:59PM EDT. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
11 mag 2021	36,29	37,35	35,97	36,79	36,79	4.664.822
10 mag 2021	37,70	38,07	37,08	37,26	37,26	6.191.200
07 mag 2021	36,48	37,73	36,10	37,56	37,56	8.231.400
06 mag 2021	37,08	37,39	35,83	36,25	36,25	6.745.700
05 mag 2021	36,47	36,88	35,96	36,66	36,66	5.173.500
04 mag 2021	36,09	36,58	35,30	36,52	36,52	7.026.200
03 mag 2021	37,36	37,53	35,65	36,12	36,12	13.788.800
30 apr 2021	37,96	38,80	37,53	37,66	37,66	5.909.000
29 apr 2021	38,46	38,67	37,15	37,95	37,95	12.812.500
28 apr 2021	35,96	37,78	35,56	37,49	37,49	16.863.600
27 apr 2021	38,63	39,55	38,40	39,01	39,01	7.560.200
26 apr 2021	38,50	39,03	37,35	38,85	38,85	10.454.900
23 apr 2021	38,39	38,70	37,42	38,40	38,40	10.102.800
22 apr 2021	38,68	39,17	37,57	38,21	38,21	18.289.100
21 apr 2021	35,16	38,51	34,81	38,48	38,48	21.090.600
20 apr 2021	36,54	36,55	35,28	35,47	35,47	11.144.600
19 apr 2021	37,44	37,62	35,96	36,37	36,37	15.280.200
16 apr 2021	37,95	38,27	37,11	37,34	37,34	15.934.600
15 apr 2021	38,79	38,95	37,27	37,82	37,82	15.764.000
14 apr 2021	39,00	40,11	38,06	38,38	38,38	35.615.900
13 apr 2021	40,17	41,32	39,69	40,38	40,38	10.200.500
12 apr 2021	41,89	42,48	40,32	40,38	40,38	10.140.000
09 apr 2021	41,65	42,59	41,25	42,00	42,00	14.387.800
08 apr 2021	43,21	43,62	41,38	41,88	41,88	14.780.500
07 apr 2021	44,67	45,47	42,50	43,39	43,39	15.198.400
06 apr 2021	41,56	44,34	41,56	43,38	43,38	23.200.400
05 apr 2021	42,75	43,40	40,79	41,64	41,64	22.810.800
01 apr 2021	43,98	44,31	42,15	43,31	43,31	16.364.900
31 mar 2021	44,15	45,28	42,35	43,46	43,46	31.581.800
30 mar 2021	43,34	46,18	42,00	43,44	43,44	45.823.200
29 mar 2021	43,00	44,75	39,82	41,23	41,23	65.944.200
26 mar 2021	57,45	58,21	34,60	41,90	41,90	104.395.100
25 mar 2021	58,19	62,24	56,91	57,75	57,75	13.590.900
24 mar 2021	70,76	72,22	61,88	61,94	61,94	16.131.200
23 mar 2021	70,01	72,42	68,41	71,68	71,68	12.233.800
22 mar 2021	77,98	78,08	74,51	74,65	74,65	10.952.800
19 mar 2021	75,86	78,14	74,20	77,27	77,27	9.260.800
18 mar 2021	72,21	76,08	71,05	75,95	75,95	12.172.000
17 mar 2021	74,69	74,69	70,98	74,07	74,07	13.468.800
16 mar 2021	72,65	76,61	72,61	75,81	75,81	11.239.300
15 mar 2021	71,05	74,53	70,50	73,67	73,67	11.184.200
12 mar 2021	67,03	71,93	66,66	71,10	71,10	15.746.600
11 mar 2021	65,34	68,53	65,20	66,97	66,97	11.949.800
10 mar 2021	63,86	66,57	62,46	65,82	65,82	12.314.900
09 mar 2021	66,88	67,48	61,78	63,01	63,01	16.965.200
08 mar 2021	64,88	67,58	63,94	67,25	67,25	9.096.200
05 mar 2021	63,68	64,90	62,67	64,25	64,25	9.083.200
04 mar 2021	61,89	62,97	60,45	62,60	62,60	9.360.800
03 mar 2021	59,21	61,93	58,86	61,45	61,45	6.309.000
02 mar 2021	57,64	60,04	57,36	59,24	59,24	7.496.700
01 mar 2021	54,32	58,61	53,67	58,18	58,18	11.154.800
26 feb 2021	51,61	53,53	51,12	53,03	53,03	8.963.000
25 feb 2021	52,64	53,55	51,06	51,32	51,32	9.490.500
24 feb 2021	50,80	52,24	50,57	51,86	51,86	10.824.100
23 feb 2021	53,82	55,01	50,12	52,95	52,95	15.094.600
22 feb 2021	52,13	56,02	51,64	55,29	55,29	14.043.000
19 feb 2021	49,84	51,43	49,77	50,79	50,79	8.666.200
18 feb 2021	49,36	50,69	49,12	49,71	49,71	8.189.400
17 feb 2021	47,08	49,46	46,83	49,36	49,36	4.604.200
16 feb 2021	48,06	48,50	47,24	47,35	47,35	6.878.200
12 feb 2021	45,79	47,89	45,47	47,80	47,80	4.107.900
11 feb 2021	44,69	45,60	44,45	45,55	45,55	5.030.000
10 feb 2021	43,76	45,28	43,30	45,07	45,07	4.433.400
09 feb 2021	42,90	43,54	42,35	43,50	43,50	5.513.000
08 feb 2021	42,58	43,34	42,33	43,25	43,25	7.198.300
05 feb 2021	41,02	42,77	40,44	42,67	42,67	4.876.100
04 feb 2021	40,72	41,26	40,20	41,11	41,11	7.120.900
03 feb 2021	40,54	41,31	40,08	40,81	40,81	7.654.200
02 feb 2021	42,30	42,48	39,98	40,08	40,08	9.692.000
01 feb 2021	41,05	42,26	40,32	42,12	42,12	10.409.000
29 gen 2021	41,86	43,81	40,06	41,42	41,42	16.444.200
28 gen 2021	43,58	45,20	40,48	41,02	41,02	23.705.100
27 gen 2021	40,44	49,94	40,44	43,87	43,87	38.255.100
26 gen 2021	39,47	40,97	39,31	40,72	40,72	12.857.700
25 gen 2021	37,70	40,23	37,49	39,00	39,00	10.922.700
22 gen 2021	36,71	37,62	36,00	37,49	37,49	5.867.800
21 gen 2021	36,50	37,11	36,27	36,88	36,88	5.372.400
20 gen 2021	36,33	36,61	35,84	36,44	36,44	6.943.400
19 gen 2021	36,17	36,84	35,69	36,15	36,15	10.095.900
15 gen 2021	37,24	37,92	36,64	36,76	36,76	7.690.500
14 gen 2021	37,04	38,44	36,32	37,25	37,25	11.860.800
13 gen 2021	35,22	36,86	35,02	36,69	36,69	12.090.700
12 gen 2021	35,23	35,62	34,90	35,30	35,30	5.855.700
11 gen 2021	34,34	35,27	33,70	35,13	35,13	7.103.100
08 gen 2021	34,36	34,68	33,37	34,63	34,63	11.310.600
07 gen 2021	34,37	35,11	33,95	34,40	34,40	16.015.200
06 gen 2021	32,42	34,46	31,88	34,25	34,25	11.881.400
05 gen 2021	30,43	31,73	30,39	31,52	31,52	10.031.500
04 gen 2021	31,07	31,07	29,77	30,63	30,63	7.537.100
31 dic 2020	29,90	30,33	29,70	30,09	30,09	5.191.500
30 dic 2020	29,69	30,01	29,45	29,81	29,81	3.191.200
29 dic 2020	29,57	29,80	29,18	29,69	29,69	4.271.800
28 dic 2020	28,71	29,47	28,31	29,45	29,45	5.020.500
24 dic 2020	28,29	28,73	27,97	28,57	28,57	3.471.600
23 dic 2020	27,40	28,46	27,32	28,26	28,26	5.542.200
22 dic 2020	27,56	27,62	26,92	27,21	27,21	5.403.400
21 dic 2020	27,36	27,60	26,87	27,37	27,37	9.440.200
18 dic 2020	28,00	28,51	27,37	27,80	27,80	8.319.800
17 dic 2020	28,79	28,89	28,21	28,74	28,74	6.260.300
16 dic 2020	28,66	29,02	28,40	28,79	28,79	5.955.100
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones34.259,98-482,84(-1,39%)

Nasdaq 13.390,04-11,82(-0,09%)

Nikkei 22528.608,59-909,71(-3,08%)

Discovery, Inc. (DISCA)

Dow Jones
34.259,98
-482,84(-1,39%)

Nasdaq
13.390,04
-11,82(-0,09%)

Nikkei 225
28.608,59
-909,71(-3,08%)