Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 202136,2937,3535,9736,7936,794.664.822
10 mag 202137,7038,0737,0837,2637,266.191.200
07 mag 202136,4837,7336,1037,5637,568.231.400
06 mag 202137,0837,3935,8336,2536,256.745.700
05 mag 202136,4736,8835,9636,6636,665.173.500
04 mag 202136,0936,5835,3036,5236,527.026.200
03 mag 202137,3637,5335,6536,1236,1213.788.800
30 apr 202137,9638,8037,5337,6637,665.909.000
29 apr 202138,4638,6737,1537,9537,9512.812.500
28 apr 202135,9637,7835,5637,4937,4916.863.600
27 apr 202138,6339,5538,4039,0139,017.560.200
26 apr 202138,5039,0337,3538,8538,8510.454.900
23 apr 202138,3938,7037,4238,4038,4010.102.800
22 apr 202138,6839,1737,5738,2138,2118.289.100
21 apr 202135,1638,5134,8138,4838,4821.090.600
20 apr 202136,5436,5535,2835,4735,4711.144.600
19 apr 202137,4437,6235,9636,3736,3715.280.200
16 apr 202137,9538,2737,1137,3437,3415.934.600
15 apr 202138,7938,9537,2737,8237,8215.764.000
14 apr 202139,0040,1138,0638,3838,3835.615.900
13 apr 202140,1741,3239,6940,3840,3810.200.500
12 apr 202141,8942,4840,3240,3840,3810.140.000
09 apr 202141,6542,5941,2542,0042,0014.387.800
08 apr 202143,2143,6241,3841,8841,8814.780.500
07 apr 202144,6745,4742,5043,3943,3915.198.400
06 apr 202141,5644,3441,5643,3843,3823.200.400
05 apr 202142,7543,4040,7941,6441,6422.810.800
01 apr 202143,9844,3142,1543,3143,3116.364.900
31 mar 202144,1545,2842,3543,4643,4631.581.800
30 mar 202143,3446,1842,0043,4443,4445.823.200
29 mar 202143,0044,7539,8241,2341,2365.944.200
26 mar 202157,4558,2134,6041,9041,90104.395.100
25 mar 202158,1962,2456,9157,7557,7513.590.900
24 mar 202170,7672,2261,8861,9461,9416.131.200
23 mar 202170,0172,4268,4171,6871,6812.233.800
22 mar 202177,9878,0874,5174,6574,6510.952.800
19 mar 202175,8678,1474,2077,2777,279.260.800
18 mar 202172,2176,0871,0575,9575,9512.172.000
17 mar 202174,6974,6970,9874,0774,0713.468.800
16 mar 202172,6576,6172,6175,8175,8111.239.300
15 mar 202171,0574,5370,5073,6773,6711.184.200
12 mar 202167,0371,9366,6671,1071,1015.746.600
11 mar 202165,3468,5365,2066,9766,9711.949.800
10 mar 202163,8666,5762,4665,8265,8212.314.900
09 mar 202166,8867,4861,7863,0163,0116.965.200
08 mar 202164,8867,5863,9467,2567,259.096.200
05 mar 202163,6864,9062,6764,2564,259.083.200
04 mar 202161,8962,9760,4562,6062,609.360.800
03 mar 202159,2161,9358,8661,4561,456.309.000
02 mar 202157,6460,0457,3659,2459,247.496.700
01 mar 202154,3258,6153,6758,1858,1811.154.800
26 feb 202151,6153,5351,1253,0353,038.963.000
25 feb 202152,6453,5551,0651,3251,329.490.500
24 feb 202150,8052,2450,5751,8651,8610.824.100
23 feb 202153,8255,0150,1252,9552,9515.094.600
22 feb 202152,1356,0251,6455,2955,2914.043.000
19 feb 202149,8451,4349,7750,7950,798.666.200
18 feb 202149,3650,6949,1249,7149,718.189.400
17 feb 202147,0849,4646,8349,3649,364.604.200
16 feb 202148,0648,5047,2447,3547,356.878.200
12 feb 202145,7947,8945,4747,8047,804.107.900
11 feb 202144,6945,6044,4545,5545,555.030.000
10 feb 202143,7645,2843,3045,0745,074.433.400
09 feb 202142,9043,5442,3543,5043,505.513.000
08 feb 202142,5843,3442,3343,2543,257.198.300
05 feb 202141,0242,7740,4442,6742,674.876.100
04 feb 202140,7241,2640,2041,1141,117.120.900
03 feb 202140,5441,3140,0840,8140,817.654.200
02 feb 202142,3042,4839,9840,0840,089.692.000
01 feb 202141,0542,2640,3242,1242,1210.409.000
29 gen 202141,8643,8140,0641,4241,4216.444.200
28 gen 202143,5845,2040,4841,0241,0223.705.100
27 gen 202140,4449,9440,4443,8743,8738.255.100
26 gen 202139,4740,9739,3140,7240,7212.857.700
25 gen 202137,7040,2337,4939,0039,0010.922.700
22 gen 202136,7137,6236,0037,4937,495.867.800
21 gen 202136,5037,1136,2736,8836,885.372.400
20 gen 202136,3336,6135,8436,4436,446.943.400
19 gen 202136,1736,8435,6936,1536,1510.095.900
15 gen 202137,2437,9236,6436,7636,767.690.500
14 gen 202137,0438,4436,3237,2537,2511.860.800
13 gen 202135,2236,8635,0236,6936,6912.090.700
12 gen 202135,2335,6234,9035,3035,305.855.700
11 gen 202134,3435,2733,7035,1335,137.103.100
08 gen 202134,3634,6833,3734,6334,6311.310.600
07 gen 202134,3735,1133,9534,4034,4016.015.200
06 gen 202132,4234,4631,8834,2534,2511.881.400
05 gen 202130,4331,7330,3931,5231,5210.031.500
04 gen 202131,0731,0729,7730,6330,637.537.100
31 dic 202029,9030,3329,7030,0930,095.191.500
30 dic 202029,6930,0129,4529,8129,813.191.200
29 dic 202029,5729,8029,1829,6929,694.271.800
28 dic 202028,7129,4728,3129,4529,455.020.500
24 dic 202028,2928,7327,9728,5728,573.471.600
23 dic 202027,4028,4627,3228,2628,265.542.200
22 dic 202027,5627,6226,9227,2127,215.403.400
21 dic 202027,3627,6026,8727,3727,379.440.200
18 dic 202028,0028,5127,3727,8027,808.319.800
17 dic 202028,7928,8928,2128,7428,746.260.300
16 dic 202028,6629,0228,4028,7928,795.955.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...