Italia markets closed

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
23,88-0,32 (-1,32%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 set 202024,0424,3223,7623,8823,885.109.500
17 set 202024,0524,6823,8924,2024,204.015.500
16 set 202023,9424,7723,8924,2724,273.517.100
15 set 202023,8524,1223,6423,8223,823.402.000
14 set 202023,0023,8922,9123,7723,775.051.900
11 set 202023,4123,5822,5522,8322,835.007.600
10 set 202023,2323,8023,2323,4523,455.316.900
09 set 202022,5223,1922,1223,0623,064.488.500
08 set 202022,5723,2022,4322,5022,505.360.100
04 set 202021,8822,8821,8022,8122,819.453.100
03 set 202021,9722,6821,4621,6421,645.404.400
02 set 202021,3022,1321,2221,8121,814.066.100
01 set 202022,0422,0421,2721,4221,424.101.100
31 ago 202022,8022,9521,9922,0722,074.060.200
28 ago 202022,8822,9822,6922,8822,883.012.800
27 ago 202022,7723,1222,6522,8622,863.296.500
26 ago 202022,8923,0522,5722,7722,772.597.200
25 ago 202022,9323,0122,3822,8622,863.359.600
24 ago 202021,9422,8821,8922,8122,813.604.400
21 ago 202022,0022,1621,7721,9921,992.042.700
20 ago 202022,0222,3821,8922,1322,132.768.000
19 ago 202022,3622,5122,0622,2222,221.967.400
18 ago 202022,1422,2921,9422,0622,062.199.000
17 ago 202022,4722,5421,7022,0922,092.614.800
14 ago 202021,9322,7321,8522,6222,622.470.100
13 ago 202021,6822,1221,5321,9721,972.462.400
12 ago 202022,8022,8421,8121,8221,823.153.400
11 ago 202021,9823,6721,9522,4822,487.525.200
10 ago 202021,1021,8421,1021,7821,784.900.600
07 ago 202021,5621,9120,8820,9820,986.863.700
06 ago 202021,1021,7921,0721,6321,636.525.200
05 ago 202023,0023,0021,0621,1221,128.065.300
04 ago 202021,4822,5521,3022,0122,016.025.100
03 ago 202021,1821,4520,8321,3421,343.774.500
31 lug 202021,0621,1220,6921,1021,102.581.900
30 lug 202020,7021,2420,5521,1521,152.603.900
29 lug 202020,8721,1020,6321,0021,001.756.100
28 lug 202020,1921,0220,1920,7820,782.604.200
27 lug 202021,1221,1720,6420,8820,881.861.400
24 lug 202021,4521,6920,8621,1521,152.344.200
23 lug 202021,1421,5621,0221,3521,352.780.900
22 lug 202020,9621,3520,7621,1121,112.178.500
21 lug 202020,9521,4420,8320,9820,982.812.500
20 lug 202021,2521,4120,5720,7720,773.975.100
17 lug 202021,7722,2221,3821,4221,422.707.500
16 lug 202021,5722,1221,4922,0222,023.763.200
15 lug 202020,9222,0520,9121,7821,786.513.600
14 lug 202020,2120,9520,1020,6520,652.873.100
13 lug 202020,3620,9319,7120,5220,526.806.300
10 lug 202019,2520,3719,2120,2320,235.275.800
09 lug 202020,2120,2319,1119,2519,256.459.800
08 lug 202020,3820,4419,9920,2220,224.261.900
07 lug 202021,0421,0720,2720,3620,363.862.500
06 lug 202021,2721,3720,7321,2421,245.097.400
02 lug 202021,5121,7520,7020,7920,793.699.200
01 lug 202021,2321,8020,9721,0721,074.210.100
30 giu 202021,1821,3320,8221,1021,103.462.400
29 giu 202020,3221,3020,1321,2321,234.740.900
26 giu 202021,0221,1719,9520,2620,265.675.800
25 giu 202021,5121,5420,8221,2621,264.238.600
24 giu 202021,9221,9221,0921,7221,724.295.300
23 giu 202022,1422,5521,8822,1622,163.504.100
22 giu 202021,8821,9721,0221,8421,846.120.100
19 giu 202022,3422,9622,0522,1522,155.102.800
18 giu 202021,9722,6321,8222,5222,522.855.900
17 giu 202022,2722,6021,7722,1722,173.807.500
16 giu 202023,5323,6921,4422,2622,267.255.200
15 giu 202021,4223,1521,2122,7522,755.444.900
12 giu 202023,1823,2221,3822,0722,076.885.900
11 giu 202021,7722,7021,6422,3422,347.020.600
10 giu 202023,7723,8922,7323,1723,174.017.200
09 giu 202025,3025,5323,5123,8823,886.824.500
08 giu 202025,0926,2725,0426,1526,158.251.400
05 giu 202024,1624,8923,7224,7824,788.410.000
04 giu 202022,2323,1221,8123,0923,094.290.800
03 giu 202022,1422,8022,1322,2722,274.604.000
02 giu 202022,3422,3721,7621,8321,834.079.400
01 giu 202021,8122,2321,7221,9521,952.886.800
29 mag 202021,6121,8721,0421,7521,755.733.800
28 mag 202022,8322,9221,8821,9721,974.259.200
27 mag 202022,2623,1022,0722,6222,626.310.900
26 mag 202021,1122,0620,8621,9221,925.659.700
22 mag 202020,7520,9520,2120,3020,304.316.600
21 mag 202021,0721,2920,6120,6720,674.314.300
20 mag 202021,4121,7821,0021,1721,173.251.900
19 mag 202021,1521,4920,7121,0521,053.934.500
18 mag 202021,1321,6320,9321,2821,285.497.000
15 mag 202020,2020,7419,9620,4720,474.705.800
14 mag 202018,8820,5618,5620,5420,5412.729.100
13 mag 202019,7119,7318,7019,1319,136.004.900
12 mag 202020,3820,5319,7519,7819,786.685.200
11 mag 202020,8120,9219,7620,3320,337.498.000
08 mag 202021,0321,5120,7921,0921,096.249.500
07 mag 202021,2222,0320,4020,5320,537.390.000
06 mag 202021,6021,7920,2020,8520,8511.838.600
05 mag 202021,9622,1121,1321,2521,257.110.500
04 mag 202021,3321,9720,9221,8721,875.692.300
01 mag 202022,1122,1121,2521,6721,674.044.500
30 apr 202023,8024,3521,8622,4222,428.243.200
29 apr 202024,0625,0524,0624,7324,735.105.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità