Discovery, Inc. (DISCA)

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

Aggiungi a portafoglio

27,30+0,10 (+0,37%)

Alla chiusura: 4:00PM EST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USD

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
25 nov 2020	26,90	27,35	26,72	27,30	27,30	5.944.800
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
07 ott 2020	21,53	22,34	21,41	22,19	22,19	2.665.900
06 ott 2020	22,05	22,12	21,49	21,52	21,52	2.557.200
05 ott 2020	21,96	22,13	21,62	21,91	21,91	2.154.700
02 ott 2020	21,15	21,60	21,06	21,50	21,50	2.568.400
01 ott 2020	21,89	22,02	21,24	21,51	21,51	3.595.600
30 set 2020	21,89	22,30	21,64	21,77	21,77	2.872.700
29 set 2020	21,93	22,13	21,59	21,75	21,75	2.295.800
28 set 2020	21,75	22,12	21,56	21,95	21,95	3.105.700
25 set 2020	21,07	21,42	20,87	21,33	21,33	2.414.600
24 set 2020	21,21	21,55	20,79	21,32	21,32	3.377.200
23 set 2020	22,00	22,58	21,09	21,12	21,12	3.930.700
22 set 2020	22,42	22,77	22,18	22,33	22,33	2.466.500
21 set 2020	23,43	23,52	22,29	22,42	22,42	4.096.500
18 set 2020	24,04	24,32	23,76	23,88	23,88	5.109.500
17 set 2020	24,05	24,68	23,89	24,20	24,20	4.015.500
16 set 2020	23,94	24,77	23,89	24,27	24,27	3.517.100
15 set 2020	23,85	24,12	23,64	23,82	23,82	3.402.000
14 set 2020	23,00	23,89	22,91	23,77	23,77	5.051.900
11 set 2020	23,41	23,58	22,55	22,83	22,83	5.007.600
10 set 2020	23,23	23,80	23,23	23,45	23,45	5.316.900
09 set 2020	22,52	23,19	22,12	23,06	23,06	4.488.500
08 set 2020	22,57	23,20	22,43	22,50	22,50	5.360.100
04 set 2020	21,88	22,88	21,80	22,81	22,81	9.453.100
03 set 2020	21,97	22,68	21,46	21,64	21,64	5.404.400
02 set 2020	21,30	22,13	21,22	21,81	21,81	4.066.100
01 set 2020	22,04	22,04	21,27	21,42	21,42	4.101.100
31 ago 2020	22,80	22,95	21,99	22,07	22,07	4.060.200
28 ago 2020	22,88	22,98	22,69	22,88	22,88	3.012.800
27 ago 2020	22,77	23,12	22,65	22,86	22,86	3.296.500
26 ago 2020	22,89	23,05	22,57	22,77	22,77	2.597.200
25 ago 2020	22,93	23,01	22,38	22,86	22,86	3.359.600
24 ago 2020	21,94	22,88	21,89	22,81	22,81	3.604.400
21 ago 2020	22,00	22,16	21,77	21,99	21,99	2.042.700
20 ago 2020	22,02	22,38	21,89	22,13	22,13	2.768.000
19 ago 2020	22,36	22,51	22,06	22,22	22,22	1.967.400
18 ago 2020	22,14	22,29	21,94	22,06	22,06	2.199.000
17 ago 2020	22,47	22,54	21,70	22,09	22,09	2.614.800
14 ago 2020	21,93	22,73	21,85	22,62	22,62	2.470.100
13 ago 2020	21,68	22,12	21,53	21,97	21,97	2.462.400
12 ago 2020	22,80	22,84	21,81	21,82	21,82	3.153.400
11 ago 2020	21,98	23,67	21,95	22,48	22,48	7.525.200
10 ago 2020	21,10	21,84	21,10	21,78	21,78	4.900.600
07 ago 2020	21,56	21,91	20,88	20,98	20,98	6.863.700
06 ago 2020	21,10	21,79	21,07	21,63	21,63	6.525.200
05 ago 2020	23,00	23,00	21,06	21,12	21,12	8.065.300
04 ago 2020	21,48	22,55	21,30	22,01	22,01	6.025.100
03 ago 2020	21,18	21,45	20,83	21,34	21,34	3.774.500
31 lug 2020	21,06	21,12	20,69	21,10	21,10	2.581.900
30 lug 2020	20,70	21,24	20,55	21,15	21,15	2.603.900
29 lug 2020	20,87	21,10	20,63	21,00	21,00	1.756.100
28 lug 2020	20,19	21,02	20,19	20,78	20,78	2.604.200
27 lug 2020	21,12	21,17	20,64	20,88	20,88	1.861.400
24 lug 2020	21,45	21,69	20,86	21,15	21,15	2.344.200
23 lug 2020	21,14	21,56	21,02	21,35	21,35	2.780.900
22 lug 2020	20,96	21,35	20,76	21,11	21,11	2.178.500
21 lug 2020	20,95	21,44	20,83	20,98	20,98	2.812.500
20 lug 2020	21,25	21,41	20,57	20,77	20,77	3.975.100
17 lug 2020	21,77	22,22	21,38	21,42	21,42	2.707.500
16 lug 2020	21,57	22,12	21,49	22,02	22,02	3.763.200
15 lug 2020	20,92	22,05	20,91	21,78	21,78	6.513.600
14 lug 2020	20,21	20,95	20,10	20,65	20,65	2.873.100
13 lug 2020	20,36	20,93	19,71	20,52	20,52	6.806.300
10 lug 2020	19,25	20,37	19,21	20,23	20,23	5.275.800
09 lug 2020	20,21	20,23	19,11	19,25	19,25	6.459.800
08 lug 2020	20,38	20,44	19,99	20,22	20,22	4.261.900
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura aggiustato per dividendi e frazionamenti.

Caricamento di altri dati in corso...

FTSE MIB22.244,44-59,14(-0,27%)

Dow Jones29.872,47-173,77(-0,58%)

Nasdaq 12.094,40+57,62(+0,48%)

Discovery, Inc. (DISCA)

FTSE MIB
22.244,44
-59,14(-0,27%)

Dow Jones
29.872,47
-173,77(-0,58%)

Nasdaq
12.094,40
+57,62(+0,48%)