Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202159,2161,7558,8760,7560,753.052.889
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
15 dic 202028,8428,8427,9128,7228,724.314.600
14 dic 202029,1229,1828,4328,6528,657.387.400
11 dic 202028,6528,9828,5028,9328,938.342.200
10 dic 202028,2129,0528,1028,7928,796.368.300
09 dic 202028,1828,6328,1428,5028,505.417.400
08 dic 202028,4728,8527,8228,0928,0911.304.800
07 dic 202028,2928,8128,0428,8028,807.088.300
04 dic 202028,3428,7828,1628,4828,487.208.900
03 dic 202028,7929,2028,0528,2428,248.932.000
02 dic 202029,2129,2227,1428,3728,3710.500.200
01 dic 202027,3928,1627,1427,6827,6811.279.500
30 nov 202027,2727,4126,7226,9126,917.719.400
27 nov 202027,1927,6627,1227,4827,483.959.900
25 nov 202026,9027,3526,7227,3027,305.946.300
24 nov 202026,9927,3826,7827,2027,206.544.200
23 nov 202025,8026,6325,5726,5026,508.470.900
20 nov 202024,9025,5824,7525,4925,4910.031.300
19 nov 202024,1425,1924,1425,0325,035.849.500
18 nov 202024,3225,0524,1024,5024,506.499.300
17 nov 202023,5924,5723,4724,3024,304.434.900
16 nov 202023,7024,3723,6224,0724,077.796.000
13 nov 202022,0223,4621,9323,1223,125.139.300
12 nov 202022,4622,5021,5721,8021,803.520.900
11 nov 202022,8922,9522,3622,4422,444.366.000
10 nov 202022,1222,9921,9622,9222,924.378.600
09 nov 202021,8623,0821,6922,1222,126.480.800
06 nov 202021,3721,4220,4720,9320,934.866.300
05 nov 202021,1221,5920,6321,4321,437.766.600
04 nov 202021,0021,0620,2120,5320,536.833.900
03 nov 202021,3921,8020,9821,1221,125.467.700
02 nov 202020,7821,2520,0221,1221,125.148.400
30 ott 202019,8120,2419,6720,2420,244.915.000
29 ott 202019,1319,8419,0719,7419,745.898.000
28 ott 202019,8019,9719,2019,2719,275.059.100
27 ott 202020,3920,4820,0920,1020,104.401.400
26 ott 202020,9320,9820,2820,5220,522.916.500
23 ott 202021,4321,4320,7221,1021,102.149.100
22 ott 202021,0921,3820,7721,1821,182.905.200
21 ott 202020,1120,8220,0120,7220,723.812.400
20 ott 202020,4820,4920,1320,2520,252.815.200
19 ott 202021,1621,2020,1320,2020,202.728.000
16 ott 202020,8921,1620,5620,9620,962.750.000
15 ott 202020,8421,0320,5420,9720,974.019.200
14 ott 202021,6521,7620,8920,9320,936.082.400
13 ott 202022,2622,4421,4621,5721,575.107.300
12 ott 202022,1722,4221,9122,3422,341.877.600
09 ott 202022,8523,0522,2322,2422,243.039.800
08 ott 202022,3322,7922,2822,7722,773.097.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...