|
 Discovery Communi - [Ticker: DISCA] |     | | Last Trade | 30.96 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.68 (+0.98%) | Open | 31.68 | | High | 31.73 | Low | 30.54 | | Volume | 2,659,577 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 19.08 x 9,600 - 19.09 x 1,900 | | Former Close | 31.63 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DISCA quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-02-26 | 3,315,400 | 32.95 | 33.14 | 32.13 | 32.45 | 00:00:00 | | 2015-02-27 | 4,121,400 | 32.53 | 32.73 | 32.21 | 32.30 | 00:00:00 | | 2015-03-05 | 2,602,000 | 33.82 | 33.93 | 33.36 | 33.56 | 00:00:00 | | 2015-03-06 | 5,391,500 | 33.39 | 33.53 | 32.79 | 33.08 | 00:00:00 | | 2015-03-16 | 2,323,100 | 32.19 | 32.64 | 31.70 | 32.60 | 00:00:00 | | 2015-03-17 | 3,820,600 | 32.35 | 32.49 | 31.80 | 32.11 | 00:00:00 | | 2015-03-18 | 5,980,900 | 31.95 | 32.03 | 31.08 | 31.65 | 00:00:00 | | 2015-03-24 | 2,312,600 | 32.38 | 32.71 | 32.22 | 32.51 | 00:00:00 | | 2015-03-25 | 5,453,100 | 32.52 | 32.55 | 31.15 | 31.55 | 00:00:00 | | 2015-03-26 | 5,427,200 | 31.35 | 31.48 | 30.60 | 30.93 | 00:00:00 | | 2015-03-31 | 3,193,500 | 31.06 | 31.21 | 30.67 | 30.76 | 00:00:00 | | 2015-04-01 | 3,272,100 | 30.83 | 31.13 | 30.51 | 30.91 | 00:00:00 | | 2015-04-02 | 4,459,400 | 31.17 | 32.19 | 30.71 | 32.15 | 00:00:00 | | 2015-04-06 | 5,447,800 | 31.89 | 32.96 | 31.68 | 32.71 | 00:00:00 | | 2015-04-07 | 4,395,700 | 32.64 | 33.21 | 32.39 | 32.92 | 00:00:00 | | 2015-04-08 | 3,640,400 | 32.92 | 33.25 | 32.72 | 32.84 | 00:00:00 | | 2015-04-09 | 2,349,500 | 32.88 | 33.25 | 32.72 | 33.21 | 00:00:00 | | 2015-04-10 | 2,255,900 | 33.30 | 33.31 | 32.91 | 33.04 | 00:00:00 | | 2015-04-14 | 5,981,300 | 32.87 | 33.21 | 32.44 | 32.94 | 00:00:00 | | 2015-04-15 | 2,540,600 | 33.00 | 33.68 | 32.87 | 33.38 | 00:00:00 | | 2015-04-16 | 2,467,000 | 33.25 | 33.50 | 32.97 | 33.18 | 00:00:00 | | 2015-04-17 | 4,821,400 | 32.89 | 33.08 | 32.18 | 32.80 | 00:00:00 | | 2015-04-21 | 2,665,700 | 33.96 | 34.05 | 33.37 | 33.48 | 00:00:00 | | 2015-04-22 | 2,308,000 | 33.49 | 33.71 | 33.13 | 33.53 | 00:00:00 | | 2015-04-27 | 2,318,500 | 32.81 | 33.03 | 32.15 | 32.24 | 00:00:00 | | 2015-05-04 | 4,126,100 | 32.89 | 33.41 | 32.69 | 33.37 | 00:00:00 | | 2015-05-05 | 8,652,700 | 33.57 | 33.93 | 32.57 | 32.59 | 00:00:00 | | 2015-05-07 | 4,255,900 | 32.06 | 32.06 | 31.21 | 31.51 | 00:00:00 | | 2015-05-08 | 3,293,100 | 31.86 | 31.86 | 31.28 | 31.33 | 00:00:00 | | 2015-05-14 | 3,184,900 | 31.51 | 31.80 | 31.22 | 31.40 | 00:00:00 | | 2015-05-15 | 2,869,900 | 31.36 | 31.76 | 31.24 | 31.76 | 00:00:00 | | 2015-05-19 | 4,238,300 | 32.78 | 33.58 | 32.59 | 33.33 | 00:00:00 | | 2015-05-20 | 2,990,700 | 33.51 | 33.77 | 33.33 | 33.57 | 00:00:00 | | 2015-05-21 | 3,036,800 | 33.49 | 33.72 | 33.20 | 33.30 | 00:00:00 | | 2015-05-22 | 2,053,500 | 33.30 | 33.44 | 32.88 | 33.15 | 00:00:00 | | 2015-05-26 | 1,991,200 | 33.10 | 33.20 | 32.67 | 32.85 | 00:00:00 | | 2015-05-29 | 5,487,000 | 33.10 | 34.08 | 33.03 | 33.94 | 00:00:00 | | 2015-06-01 | 2,862,300 | 34.07 | 34.28 | 33.80 | 33.93 | 00:00:00 | | 2015-06-02 | 2,067,100 | 33.92 | 34.23 | 33.61 | 33.95 | 00:00:00 | | 2015-06-03 | 2,198,800 | 33.88 | 34.15 | 33.58 | 33.97 | 00:00:00 | | 2015-06-04 | 2,598,200 | 33.65 | 34.06 | 33.51 | 33.86 | 00:00:00 | | 2015-06-05 | 3,716,900 | 33.77 | 34.79 | 33.54 | 34.45 | 00:00:00 | | 2015-06-09 | 2,016,600 | 33.93 | 33.93 | 33.15 | 33.44 | 00:00:00 | | 2015-06-10 | 1,795,700 | 33.57 | 33.65 | 33.08 | 33.23 | 00:00:00 | | 2015-06-18 | 2,098,700 | 33.47 | 34.10 | 33.35 | 33.90 | 00:00:00 | | 2015-06-23 | 2,584,700 | 34.03 | 34.10 | 33.57 | 34.04 | 00:00:00 | | 2015-06-24 | 1,801,000 | 34.10 | 34.12 | 33.65 | 33.75 | 00:00:00 | | 2015-07-02 | 3,532,400 | 33.45 | 33.93 | 32.92 | 33.18 | 00:00:00 | | 2015-07-07 | 3,662,000 | 33.18 | 33.89 | 32.45 | 33.80 | 00:00:00 | | 2015-07-08 | 2,876,500 | 33.73 | 34.26 | 32.71 | 32.78 | 00:00:00 | | 2015-07-09 | 2,692,500 | 32.97 | 33.23 | 32.50 | 32.53 | 00:00:00 | | 2015-07-10 | 2,098,100 | 32.94 | 33.54 | 32.77 | 33.38 | 00:00:00 | | 2015-07-28 | 2,957,200 | 31.61 | 31.79 | 31.00 | 31.31 | 00:00:00 | | 2015-07-29 | 3,027,400 | 31.30 | 31.79 | 30.90 | 31.61 | 00:00:00 | | 2015-07-30 | 3,372,800 | 31.45 | 32.30 | 31.28 | 32.23 | 00:00:00 | | 2015-08-03 | 3,334,600 | 33.00 | 33.30 | 31.50 | 32.71 | 00:00:00 | | 2015-08-04 | 3,815,300 | 32.71 | 33.43 | 32.36 | 32.86 | 00:00:00 | | 2015-08-05 | 12,163,500 | 32.41 | 32.61 | 28.47 | 28.87 | 00:00:00 | | 2015-08-10 | 4,509,200 | 29.83 | 29.92 | 29.32 | 29.55 | 00:00:00 | | 2015-08-11 | 3,118,000 | 29.42 | 29.43 | 28.68 | 28.74 | 00:00:00 | | 2015-08-12 | 3,247,400 | 28.50 | 28.96 | 28.47 | 28.93 | 00:00:00 | | 2015-08-18 | 1,679,500 | 29.30 | 29.51 | 28.93 | 29.05 | 00:00:00 | | 2015-08-19 | 2,090,500 | 29.05 | 29.19 | 28.51 | 28.78 | 00:00:00 | | 2015-08-20 | 7,462,100 | 28.46 | 28.50 | 27.02 | 27.32 | 00:00:00 | | 2015-08-21 | 5,535,700 | 27.02 | 27.32 | 26.69 | 27.10 | 00:00:00 | | 2015-08-25 | 7,793,100 | 26.79 | 26.79 | 25.82 | 25.82 | 00:00:00 | | 2015-08-26 | 3,995,700 | 26.35 | 26.59 | 25.90 | 26.52 | 00:00:00 | | 2015-08-27 | 3,161,300 | 26.64 | 27.29 | 26.36 | 26.91 | 00:00:00 | | 2015-08-28 | 2,473,700 | 26.69 | 27.42 | 26.59 | 27.11 | 00:00:00 | | 2015-08-31 | 2,737,500 | 26.91 | 26.96 | 26.39 | 26.60 | 00:00:00 | | 2015-09-08 | 3,601,100 | 27.62 | 27.89 | 27.11 | 27.22 | 00:00:00 | | 2015-09-15 | 2,070,000 | 26.71 | 27.08 | 26.49 | 26.99 | 00:00:00 | | 2015-09-16 | 2,899,400 | 27.13 | 28.13 | 27.13 | 27.89 | 00:00:00 | | 2015-09-17 | 3,000,300 | 27.90 | 28.68 | 27.83 | 28.29 | 00:00:00 | | 2015-09-18 | 3,677,200 | 27.95 | 28.52 | 27.62 | 28.28 | 00:00:00 | | 2015-09-21 | 4,511,900 | 28.32 | 28.85 | 28.14 | 28.81 | 00:00:00 | | 2015-09-22 | 4,079,400 | 28.42 | 28.44 | 27.45 | 27.81 | 00:00:00 | | 2015-09-23 | 2,514,800 | 27.80 | 27.95 | 27.50 | 27.67 | 00:00:00 | | 2015-10-08 | 3,901,100 | 27.98 | 28.95 | 27.81 | 28.84 | 00:00:00 | | 2015-10-09 | 2,282,700 | 28.93 | 29.29 | 28.50 | 28.90 | 00:00:00 | | 2015-10-12 | 3,143,900 | 29.00 | 29.00 | 28.48 | 28.84 | 00:00:00 | | 2015-10-15 | 2,154,300 | 28.46 | 28.87 | 27.95 | 28.86 | 00:00:00 | | 2015-10-16 | 3,212,000 | 28.59 | 28.75 | 28.17 | 28.49 | 00:00:00 | | 2015-10-19 | 2,160,000 | 28.46 | 28.77 | 28.17 | 28.70 | 00:00:00 | | 2015-10-27 | 3,094,000 | 29.05 | 29.32 | 28.32 | 28.78 | 00:00:00 | | 2015-10-28 | 2,428,400 | 28.82 | 29.56 | 28.62 | 29.53 | 00:00:00 | | 2015-11-10 | 3,563,300 | 29.10 | 30.09 | 29.02 | 30.06 | 00:00:00 | | 2015-11-11 | 4,085,300 | 30.32 | 31.35 | 30.10 | 30.61 | 00:00:00 | | 2015-11-16 | 2,315,100 | 29.89 | 30.62 | 29.87 | 30.59 | 00:00:00 | | 2015-11-19 | 2,671,700 | 30.82 | 30.88 | 30.17 | 30.56 | 00:00:00 | | 2015-11-20 | 2,189,500 | 30.70 | 31.00 | 30.50 | 30.77 | 00:00:00 | | 2015-11-27 | 1,460,100 | 31.12 | 31.33 | 30.65 | 31.08 | 00:00:00 | | 2015-12-01 | 2,498,500 | 31.22 | 31.38 | 30.88 | 31.08 | 00:00:00 | | 2015-12-02 | 3,878,000 | 31.13 | 31.25 | 30.04 | 30.18 | 00:00:00 | | 2015-12-03 | 2,888,200 | 30.18 | 30.60 | 29.67 | 30.12 | 00:00:00 | | 2015-12-04 | 2,343,800 | 30.14 | 30.85 | 29.89 | 30.73 | 00:00:00 | | 2015-12-07 | 2,299,000 | 30.73 | 30.85 | 30.12 | 30.70 | 00:00:00 | | 2015-12-08 | 4,312,400 | 30.44 | 30.44 | 29.39 | 29.43 | 00:00:00 | | 2015-12-09 | 4,535,800 | 29.26 | 29.47 | 28.32 | 28.45 | 00:00:00 | | 2015-12-10 | 3,194,300 | 28.44 | 28.82 | 28.04 | 28.39 | 00:00:00 | | 2015-12-14 | 6,125,100 | 27.36 | 27.68 | 25.99 | 26.45 | 00:00:00 | | 2015-12-15 | 4,964,200 | 26.58 | 27.48 | 26.31 | 26.52 | 00:00:00 | | 2015-12-21 | 2,865,900 | 26.60 | 26.63 | 26.16 | 26.28 | 00:00:00 | | 2015-12-22 | 2,471,100 | 26.38 | 27.04 | 26.27 | 26.87 | 00:00:00 | | 2015-12-23 | 2,652,800 | 26.86 | 27.24 | 26.71 | 27.14 | 00:00:00 | | 2015-12-24 | 980,400 | 27.17 | 27.29 | 26.97 | 27.09 | 00:00:00 | | 2015-12-29 | 1,475,300 | 27.00 | 27.19 | 26.75 | 26.90 | 00:00:00 | | 2015-12-30 | 2,032,500 | 26.89 | 27.08 | 26.35 | 26.56 | 00:00:00 | | 2015-12-31 | 1,691,800 | 26.50 | 26.91 | 26.30 | 26.68 | 00:00:00 | | 2016-01-04 | 2,761,300 | 26.13 | 26.85 | 25.90 | 26.41 | 00:00:00 | | 2016-01-11 | 2,437,000 | 26.08 | 26.31 | 25.42 | 25.83 | 00:00:00 | | 2016-01-20 | 3,013,900 | 25.34 | 25.77 | 24.70 | 25.53 | 00:00:00 | | 2016-01-21 | 3,448,700 | 25.53 | 26.31 | 25.21 | 25.89 | 00:00:00 | | 2016-01-22 | 3,350,100 | 26.36 | 27.03 | 26.28 | 26.90 | 00:00:00 | | 2016-01-26 | 3,046,600 | 26.43 | 27.48 | 26.34 | 27.42 | 00:00:00 | | 2016-01-27 | 3,268,100 | 27.40 | 28.03 | 26.99 | 27.10 | 00:00:00 | | 2016-02-01 | 2,533,500 | 27.33 | 27.82 | 26.89 | 27.64 | 00:00:00 | | 2016-02-02 | 2,766,800 | 27.22 | 27.43 | 26.32 | 26.40 | 00:00:00 | | 2016-02-03 | 2,422,000 | 26.54 | 27.31 | 25.95 | 27.27 | 00:00:00 | | 2016-02-08 | 3,107,000 | 26.84 | 26.98 | 25.49 | 26.02 | 00:00:00 | | 2016-02-11 | 3,619,300 | 24.13 | 24.55 | 23.74 | 24.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
