Discovery, Inc. (DISCA)

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

Aggiungi a portafoglio

60,75+1,51 (+2,55%)

Al 1:24PM EST. Mercato aperto.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 mar 2021	59,21	61,75	58,87	60,75	60,75	3.052.889
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
15 dic 2020	28,84	28,84	27,91	28,72	28,72	4.314.600
14 dic 2020	29,12	29,18	28,43	28,65	28,65	7.387.400
11 dic 2020	28,65	28,98	28,50	28,93	28,93	8.342.200
10 dic 2020	28,21	29,05	28,10	28,79	28,79	6.368.300
09 dic 2020	28,18	28,63	28,14	28,50	28,50	5.417.400
08 dic 2020	28,47	28,85	27,82	28,09	28,09	11.304.800
07 dic 2020	28,29	28,81	28,04	28,80	28,80	7.088.300
04 dic 2020	28,34	28,78	28,16	28,48	28,48	7.208.900
03 dic 2020	28,79	29,20	28,05	28,24	28,24	8.932.000
02 dic 2020	29,21	29,22	27,14	28,37	28,37	10.500.200
01 dic 2020	27,39	28,16	27,14	27,68	27,68	11.279.500
30 nov 2020	27,27	27,41	26,72	26,91	26,91	7.719.400
27 nov 2020	27,19	27,66	27,12	27,48	27,48	3.959.900
25 nov 2020	26,90	27,35	26,72	27,30	27,30	5.946.300
24 nov 2020	26,99	27,38	26,78	27,20	27,20	6.544.200
23 nov 2020	25,80	26,63	25,57	26,50	26,50	8.470.900
20 nov 2020	24,90	25,58	24,75	25,49	25,49	10.031.300
19 nov 2020	24,14	25,19	24,14	25,03	25,03	5.849.500
18 nov 2020	24,32	25,05	24,10	24,50	24,50	6.499.300
17 nov 2020	23,59	24,57	23,47	24,30	24,30	4.434.900
16 nov 2020	23,70	24,37	23,62	24,07	24,07	7.796.000
13 nov 2020	22,02	23,46	21,93	23,12	23,12	5.139.300
12 nov 2020	22,46	22,50	21,57	21,80	21,80	3.520.900
11 nov 2020	22,89	22,95	22,36	22,44	22,44	4.366.000
10 nov 2020	22,12	22,99	21,96	22,92	22,92	4.378.600
09 nov 2020	21,86	23,08	21,69	22,12	22,12	6.480.800
06 nov 2020	21,37	21,42	20,47	20,93	20,93	4.866.300
05 nov 2020	21,12	21,59	20,63	21,43	21,43	7.766.600
04 nov 2020	21,00	21,06	20,21	20,53	20,53	6.833.900
03 nov 2020	21,39	21,80	20,98	21,12	21,12	5.467.700
02 nov 2020	20,78	21,25	20,02	21,12	21,12	5.148.400
30 ott 2020	19,81	20,24	19,67	20,24	20,24	4.915.000
29 ott 2020	19,13	19,84	19,07	19,74	19,74	5.898.000
28 ott 2020	19,80	19,97	19,20	19,27	19,27	5.059.100
27 ott 2020	20,39	20,48	20,09	20,10	20,10	4.401.400
26 ott 2020	20,93	20,98	20,28	20,52	20,52	2.916.500
23 ott 2020	21,43	21,43	20,72	21,10	21,10	2.149.100
22 ott 2020	21,09	21,38	20,77	21,18	21,18	2.905.200
21 ott 2020	20,11	20,82	20,01	20,72	20,72	3.812.400
20 ott 2020	20,48	20,49	20,13	20,25	20,25	2.815.200
19 ott 2020	21,16	21,20	20,13	20,20	20,20	2.728.000
16 ott 2020	20,89	21,16	20,56	20,96	20,96	2.750.000
15 ott 2020	20,84	21,03	20,54	20,97	20,97	4.019.200
14 ott 2020	21,65	21,76	20,89	20,93	20,93	6.082.400
13 ott 2020	22,26	22,44	21,46	21,57	21,57	5.107.300
12 ott 2020	22,17	22,42	21,91	22,34	22,34	1.877.600
09 ott 2020	22,85	23,05	22,23	22,24	22,24	3.039.800
08 ott 2020	22,33	22,79	22,28	22,77	22,77	3.097.500
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

Dow Jones31.545,60+154,08(+0,49%)

Nasdaq 13.190,42-168,37(-1,26%)

Nikkei 22529.559,10+150,93(+0,51%)

Discovery, Inc. (DISCA)

Dow Jones
31.545,60
+154,08(+0,49%)

Nasdaq
13.190,42
-168,37(-1,26%)

Nikkei 225
29.559,10
+150,93(+0,51%)