Italia markets close in 3 hours 19 minutes

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 nov 202026,9027,3526,7227,3027,305.944.800
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
07 ott 202021,5322,3421,4122,1922,192.665.900
06 ott 202022,0522,1221,4921,5221,522.557.200
05 ott 202021,9622,1321,6221,9121,912.154.700
02 ott 202021,1521,6021,0621,5021,502.568.400
01 ott 202021,8922,0221,2421,5121,513.595.600
30 set 202021,8922,3021,6421,7721,772.872.700
29 set 202021,9322,1321,5921,7521,752.295.800
28 set 202021,7522,1221,5621,9521,953.105.700
25 set 202021,0721,4220,8721,3321,332.414.600
24 set 202021,2121,5520,7921,3221,323.377.200
23 set 202022,0022,5821,0921,1221,123.930.700
22 set 202022,4222,7722,1822,3322,332.466.500
21 set 202023,4323,5222,2922,4222,424.096.500
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...