La bourse est fermée

Discover Financial Services (DFS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
127,93+2,26 (+1,80 %)
À partir de 12:56PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024125,50128,40125,41127,93127,93570 992
25 avr. 2024128,87129,07125,60125,67125,671 448 600
24 avr. 2024128,26130,57127,58129,02129,021 805 500
23 avr. 2024126,36129,35126,00129,24129,241 884 000
22 avr. 2024126,04126,70124,38126,68126,681 136 800
19 avr. 2024125,66126,15123,80125,35125,351 548 500
18 avr. 2024120,75125,39120,55124,27124,272 285 100
17 avr. 2024120,91121,48119,67119,89119,891 746 000
16 avr. 2024121,50121,50119,31119,57119,57994 100
15 avr. 2024122,74123,21120,47121,31121,31788 900
12 avr. 2024121,84122,32120,51120,91120,911 019 800
11 avr. 2024122,99123,66121,08122,94122,94778 900
10 avr. 2024124,27124,36121,80123,29123,291 375 000
09 avr. 2024125,80126,43124,86125,34125,34935 300
08 avr. 2024125,97127,33125,60125,71125,711 002 100
05 avr. 2024125,08126,47124,68125,86125,86976 000
04 avr. 2024128,80129,99124,93125,00125,001 184 100
03 avr. 2024127,50128,50126,47126,89126,891 077 200
02 avr. 2024128,22129,04127,73127,81127,81813 800
01 avr. 2024130,39131,64128,79129,38129,381 282 300
28 mars 2024128,00131,65127,61131,09131,091 914 700
27 mars 2024126,74128,03125,80128,00128,001 416 700
26 mars 2024125,19126,38125,19125,42125,42873 200
25 mars 2024125,51126,45125,08125,26125,261 135 900
22 mars 2024127,18127,90125,73125,76125,76940 300
21 mars 2024126,16127,89125,82127,18127,181 612 100
20 mars 2024121,03125,85120,77125,77125,771 006 200
19 mars 2024120,53122,00120,33121,24121,241 286 000
18 mars 2024120,50120,78119,45120,38120,381 403 500
15 mars 2024122,41123,96119,61120,24120,243 134 400
14 mars 2024126,02127,70123,41123,84123,841 603 500
13 mars 2024124,89126,00124,70125,96125,961 428 000
12 mars 2024122,48124,98121,82124,75124,751 824 300
11 mars 2024121,00122,02120,45121,92121,921 502 900
08 mars 2024121,44122,11120,83121,26121,261 133 100
07 mars 2024120,46121,93120,32121,52121,521 613 900
06 mars 2024121,62121,81118,74119,40119,402 458 900
05 mars 2024119,55122,99119,55121,27121,272 451 000
04 mars 2024120,71121,23119,94120,07120,071 662 300
01 mars 2024120,77121,48120,43120,81120,811 984 300
29 févr. 2024123,40123,60120,41120,70120,703 581 600
28 févr. 2024122,65123,91122,31123,25123,251 525 600
27 févr. 2024122,07123,37121,44122,65122,652 525 600
26 févr. 2024121,21123,38121,03121,96121,962 347 800
23 févr. 2024121,13123,39120,37121,71121,713 228 000
22 févr. 2024120,99122,37120,00120,06120,064 384 500
21 févr. 2024121,45123,92120,28120,71120,717 292 800
21 févr. 20240.7 Dividende
20 févr. 2024123,50127,34121,10124,42123,7222 451 100
16 févr. 2024110,23111,66109,68110,49109,871 327 100
15 févr. 2024109,95110,77109,50110,72110,101 515 600
14 févr. 2024109,18109,57108,24109,11108,501 320 100
13 févr. 2024108,42108,92107,10108,39107,781 533 700
12 févr. 2024109,30111,33109,21110,50109,881 847 900
09 févr. 2024108,78109,44108,03109,18108,571 066 600
08 févr. 2024107,89108,93106,65108,84108,231 266 000
07 févr. 2024106,00106,47104,08106,28105,681 735 200
06 févr. 2024106,58107,06104,72105,66105,071 952 400
05 févr. 2024105,77107,24105,67106,63106,031 553 900
02 févr. 2024106,51107,91105,71107,00106,401 457 500
01 févr. 2024105,84106,90104,52106,56105,962 062 300
31 janv. 2024106,63108,09105,41105,52104,932 364 600
30 janv. 2024105,70108,66105,70108,24107,631 954 400
29 janv. 2024106,80107,05105,16106,07105,471 355 200
26 janv. 2024104,24107,09103,91106,92106,322 732 400
25 janv. 2024101,71104,61101,71103,74103,162 578 800
24 janv. 2024100,88101,5699,79101,22100,652 116 500
23 janv. 202499,77100,6699,07100,4499,871 914 900
22 janv. 202497,75102,0697,7099,6599,093 380 100
19 janv. 202497,4998,6796,8097,3396,785 514 500
18 janv. 2024101,04104,6596,4697,0096,4511 214 500
17 janv. 2024107,92109,56107,81108,74108,133 878 100
16 janv. 2024108,54109,69107,74109,66109,042 427 800
12 janv. 2024111,32111,58108,24109,53108,912 262 900
11 janv. 2024110,82111,33109,07111,23110,601 740 700
10 janv. 2024111,14112,12110,31111,03110,411 670 600
09 janv. 2024111,58111,91110,98111,42110,791 084 100
08 janv. 2024111,57112,87111,40112,84112,211 122 700
05 janv. 2024109,79112,99109,29111,85111,221 649 200
04 janv. 2024110,89111,84110,08110,33109,711 321 100
03 janv. 2024113,00113,17109,94110,74110,121 260 900
02 janv. 2024111,31112,70111,05112,34111,711 273 200
29 déc. 2023112,80113,42112,08112,40111,77919 000
28 déc. 2023112,24112,67111,91112,57111,94728 400
27 déc. 2023111,50112,30111,25112,24111,61743 000
26 déc. 2023110,84111,68110,78111,65111,02644 900
22 déc. 2023111,60111,91110,53110,99110,37825 400
21 déc. 2023109,07111,43108,93111,16110,531 351 300
20 déc. 2023110,29110,73107,56107,62107,011 847 800
19 déc. 2023106,77109,04106,77108,96108,351 384 000
18 déc. 2023106,79107,25106,22106,85106,251 822 100
15 déc. 2023107,00107,94105,74106,03105,433 302 100
14 déc. 2023106,32108,25106,00107,72107,113 461 700
13 déc. 2023102,86105,99101,42105,81105,212 396 000
12 déc. 2023103,18104,27102,71102,74102,161 799 400
11 déc. 2023103,64103,91102,64103,30102,721 147 800
08 déc. 2023102,25104,28102,02103,30102,721 648 500
07 déc. 2023101,18102,54101,18102,33101,752 151 200
06 déc. 2023101,89105,31100,45100,70100,134 275 900
05 déc. 202394,0099,9294,0099,0898,526 160 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...