La bourse est fermée

Discovery, Inc. (DISCA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,63+0,37 (+1,66 %)
À partir de 11:37AM EST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 202122,4422,9722,3122,6322,632 890 871
01 déc. 202123,6023,9322,2022,2622,2610 507 000
30 nov. 202124,3024,3422,6723,2723,2711 473 700
29 nov. 202124,9525,0524,0124,5924,595 147 600
26 nov. 202124,4624,8224,1424,7224,723 407 000
24 nov. 202125,5325,5625,0725,1725,173 788 900
23 nov. 202125,7526,1625,1725,6025,606 240 500
22 nov. 202125,3025,9324,6625,7125,715 607 900
19 nov. 202126,7726,8224,8325,2625,2611 188 700
18 nov. 202127,5627,6026,5126,8526,855 129 300
17 nov. 202127,6127,8527,2127,5927,594 515 700
16 nov. 202127,9928,0227,5027,7327,734 827 700
15 nov. 202128,0028,8827,8828,0228,024 125 300
12 nov. 202128,1628,7027,8727,9127,915 414 800
11 nov. 202127,1628,9826,7528,2328,2312 304 500
10 nov. 202126,6528,0626,5227,3627,367 760 200
09 nov. 202126,5026,7825,9826,6526,654 307 400
08 nov. 202126,8326,9926,2126,2826,286 800 700
05 nov. 202125,6426,6025,4126,5226,526 208 200
04 nov. 202125,6625,8424,9725,4625,466 681 200
03 nov. 202124,4025,7823,7625,6025,6011 278 200
02 nov. 202124,4224,8023,8524,5524,5510 507 900
01 nov. 202123,7024,7023,5624,4224,426 912 200
29 oct. 202124,1524,2523,4023,4423,445 842 700
28 oct. 202123,5724,3423,5224,3124,314 666 000
27 oct. 202124,7424,7623,5923,6023,607 348 600
26 oct. 202125,5025,5424,5424,6424,645 858 200
25 oct. 202125,1025,5625,0325,2925,295 062 400
22 oct. 202125,0825,2724,7525,1025,103 904 200
21 oct. 202125,3725,9724,7425,0025,006 041 000
20 oct. 202124,7725,7024,7425,3325,335 875 500
19 oct. 202124,9925,2124,6424,9024,906 306 900
18 oct. 202124,7425,2124,4424,6724,675 113 300
15 oct. 202125,4825,6024,7724,8324,835 415 700
14 oct. 202125,5525,7425,1125,2625,264 031 000
13 oct. 202124,8225,5424,6725,5025,507 149 100
12 oct. 202125,1825,4724,4824,5824,587 419 100
11 oct. 202126,0226,1025,1725,1725,174 413 000
08 oct. 202126,6626,9925,8625,8925,893 587 300
07 oct. 202126,1026,8125,9426,4626,466 745 900
06 oct. 202125,7725,9125,0725,8825,887 529 000
05 oct. 202125,6726,3825,4126,1526,155 991 600
04 oct. 202125,6625,8325,3325,6125,616 528 200
01 oct. 202125,5326,0125,3325,7425,743 614 600
30 sept. 202125,4825,5724,8625,3825,385 331 300
29 sept. 202125,6925,8725,3725,4225,423 560 400
28 sept. 202126,0526,4725,5525,6025,603 798 400
27 sept. 202125,3626,5225,3426,1426,145 156 000
24 sept. 202125,5225,6825,2025,3025,305 638 600
23 sept. 202125,4926,0525,4925,5325,534 145 700
22 sept. 202125,3726,1325,3625,4425,446 458 000
21 sept. 202126,1826,4524,9825,1525,158 906 600
20 sept. 202126,4226,4425,5526,0126,018 634 500
17 sept. 202127,0027,4126,7726,8826,887 576 900
16 sept. 202126,7427,2026,5526,9926,994 933 500
15 sept. 202126,3327,0526,1126,8126,817 610 300
14 sept. 202127,1027,1025,7926,2626,269 715 700
13 sept. 202126,3527,1226,1827,0627,065 440 000
10 sept. 202126,7826,8926,1126,1526,156 605 800
09 sept. 202126,9127,2226,6126,7926,794 921 600
08 sept. 202127,9628,2426,9426,9826,985 693 700
07 sept. 202128,3128,7427,9327,9627,963 297 000
03 sept. 202128,9528,9528,1628,3128,313 655 100
02 sept. 202128,5229,0428,3828,9428,943 622 900
01 sept. 202128,8228,9228,2928,4328,433 271 500
31 août 202127,8028,9727,7928,8428,845 288 900
30 août 202128,4828,4827,6927,8527,853 084 900
27 août 202127,9028,3827,6628,2828,284 009 400
26 août 202128,9228,9327,7727,8927,894 019 900
25 août 202128,7129,0828,4528,7428,742 704 100
24 août 202128,4828,9628,4528,7028,703 403 800
23 août 202128,3128,6928,0528,4428,443 286 700
20 août 202127,6628,1327,3828,0728,074 087 400
19 août 202128,4128,4327,6927,7427,745 425 000
18 août 202128,7229,2328,4128,4528,454 637 300
17 août 202128,0028,6727,8028,6128,613 813 000
16 août 202128,2628,7327,8028,3428,345 022 200
13 août 202129,1129,2128,3628,4228,423 276 600
12 août 202129,6229,7328,7128,9028,903 949 500
11 août 202129,4429,6129,0529,4529,452 966 400
10 août 202129,1329,5028,8229,4429,444 487 000
09 août 202129,0329,3128,7729,2329,232 507 300
06 août 202129,2429,7228,8729,0429,046 594 400
05 août 202128,4329,4028,2829,2029,204 563 400
04 août 202127,8128,5827,4328,3428,346 219 500
03 août 202129,1829,2826,8527,8727,8713 105 300
02 août 202129,2329,5928,9329,0929,094 114 900
30 juil. 202129,9230,1628,8929,0129,014 097 300
29 juil. 202129,4031,0029,3230,1830,189 316 000
28 juil. 202128,9029,9327,3429,3929,3915 471 800
27 juil. 202129,0229,5828,7528,8328,836 553 000
26 juil. 202128,4331,4028,3529,3429,3416 584 200
23 juil. 202128,6328,6827,8628,4728,473 030 300
22 juil. 202128,8528,9327,8728,4828,484 515 400
21 juil. 202128,2129,0528,2128,7928,794 030 400
20 juil. 202127,8828,2227,5228,1328,133 534 400
19 juil. 202127,7728,2127,0827,8227,827 095 500
16 juil. 202128,5429,0828,0528,1828,186 284 300
15 juil. 202128,6029,1628,3428,4628,465 218 700
14 juil. 202129,2129,3328,5528,7428,745 500 000
*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...