|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-02-11 | 3,619,300 | 24.13 | 24.55 | 23.74 | 24.33 | 00:00:00 | | 2016-02-12 | 3,026,900 | 24.47 | 25.07 | 24.20 | 25.00 | 00:00:00 | | 2016-02-17 | 5,586,300 | 25.67 | 26.97 | 25.41 | 26.71 | 00:00:00 | | 2016-02-18 | 7,050,600 | 25.90 | 26.19 | 24.33 | 25.62 | 00:00:00 | | 2016-02-22 | 3,765,400 | 25.72 | 26.36 | 25.66 | 26.19 | 00:00:00 | | 2016-02-23 | 4,079,800 | 26.20 | 26.20 | 25.10 | 25.19 | 00:00:00 | | 2016-02-24 | 4,072,900 | 24.92 | 25.35 | 24.43 | 25.20 | 00:00:00 | | 2016-03-08 | 4,024,700 | 27.84 | 27.90 | 27.10 | 27.18 | 00:00:00 | | 2016-03-09 | 2,973,400 | 27.49 | 27.86 | 27.26 | 27.67 | 00:00:00 | | 2016-04-05 | 2,386,800 | 28.65 | 28.83 | 28.36 | 28.62 | 00:00:00 | | 2016-04-06 | 2,222,600 | 28.73 | 29.01 | 28.45 | 28.93 | 00:00:00 | | 2016-04-19 | 3,331,500 | 28.63 | 29.21 | 28.28 | 28.34 | 00:00:00 | | 2016-04-20 | 3,345,100 | 28.34 | 28.41 | 27.76 | 28.16 | 00:00:00 | | 2016-04-25 | 4,774,900 | 28.53 | 28.73 | 27.78 | 27.93 | 00:00:00 | | 2016-04-28 | 2,246,900 | 28.29 | 28.59 | 27.95 | 28.15 | 00:00:00 | | 2016-04-29 | 4,294,500 | 28.01 | 28.06 | 26.99 | 27.31 | 00:00:00 | | 2016-05-02 | 3,773,200 | 27.37 | 28.09 | 27.14 | 27.93 | 00:00:00 | | 2016-05-03 | 3,536,900 | 27.60 | 27.70 | 26.92 | 27.00 | 00:00:00 | | 2016-05-04 | 6,454,600 | 27.04 | 27.53 | 26.57 | 26.59 | 00:00:00 | | 2016-05-12 | 5,648,000 | 29.12 | 29.15 | 27.84 | 28.14 | 00:00:00 | | 2016-05-13 | 3,737,200 | 28.04 | 28.69 | 27.89 | 27.98 | 00:00:00 | | 2016-05-16 | 3,590,300 | 28.09 | 28.22 | 27.48 | 27.53 | 00:00:00 | | 2016-05-17 | 4,087,000 | 27.37 | 27.92 | 27.22 | 27.45 | 00:00:00 | | 2016-05-18 | 6,317,500 | 26.79 | 26.84 | 26.29 | 26.71 | 00:00:00 | | 2016-05-19 | 3,523,500 | 26.61 | 26.72 | 26.06 | 26.10 | 00:00:00 | | 2016-05-20 | 3,658,500 | 26.34 | 26.76 | 26.05 | 26.17 | 00:00:00 | | 2016-06-01 | 1,807,100 | 27.72 | 27.92 | 27.31 | 27.81 | 00:00:00 | | 2016-06-02 | 3,167,200 | 27.71 | 28.45 | 27.68 | 28.30 | 00:00:00 | | 2016-06-03 | 3,731,600 | 28.22 | 28.42 | 27.75 | 28.39 | 00:00:00 | | 2016-06-06 | 4,151,400 | 28.54 | 28.89 | 28.04 | 28.88 | 00:00:00 | | 2016-06-07 | 5,662,600 | 28.18 | 28.20 | 27.64 | 27.85 | 00:00:00 | | 2016-06-14 | 5,038,600 | 25.94 | 26.09 | 25.44 | 25.67 | 00:00:00 | | 2016-06-15 | 4,327,500 | 25.74 | 26.15 | 25.48 | 25.54 | 00:00:00 | | 2016-06-20 | 3,313,000 | 25.95 | 26.52 | 25.93 | 26.09 | 00:00:00 | | 2016-06-21 | 3,253,000 | 26.16 | 26.16 | 25.40 | 25.76 | 00:00:00 | | 2016-06-22 | 3,065,100 | 25.96 | 26.28 | 25.76 | 25.99 | 00:00:00 | | 2016-06-23 | 2,989,200 | 26.21 | 26.44 | 26.10 | 26.37 | 00:00:00 | | 2016-06-24 | 6,283,600 | 25.18 | 25.33 | 24.30 | 24.46 | 00:00:00 | | 2016-06-27 | 5,230,400 | 24.46 | 24.53 | 23.67 | 23.73 | 00:00:00 | | 2016-06-30 | 6,148,400 | 24.51 | 25.26 | 24.50 | 25.23 | 00:00:00 | | 2016-07-01 | 2,981,400 | 25.29 | 25.52 | 25.11 | 25.25 | 00:00:00 | | 2016-08-01 | 5,154,900 | 25.16 | 25.31 | 24.73 | 24.77 | 00:00:00 | | 2016-08-08 | 3,114,800 | 26.49 | 26.56 | 25.99 | 26.20 | 00:00:00 | | 2016-08-09 | 3,175,600 | 26.16 | 26.26 | 25.64 | 25.65 | 00:00:00 | | 2016-08-12 | 3,196,700 | 26.09 | 26.51 | 25.87 | 26.35 | 00:00:00 | | 2016-08-26 | 2,233,100 | 25.99 | 26.21 | 25.58 | 25.73 | 00:00:00 | | 2016-08-30 | 1,921,300 | 25.68 | 25.81 | 25.47 | 25.59 | 00:00:00 | | 2016-08-31 | 2,457,200 | 25.54 | 25.70 | 25.35 | 25.51 | 00:00:00 | | 2016-09-06 | 4,863,400 | 25.90 | 25.91 | 24.88 | 25.09 | 00:00:00 | | 2016-09-07 | 2,861,100 | 25.12 | 25.25 | 24.89 | 25.07 | 00:00:00 | | 2016-09-08 | 3,913,400 | 25.00 | 25.45 | 24.91 | 25.38 | 00:00:00 | | 2016-09-09 | 3,846,800 | 25.17 | 25.30 | 24.53 | 24.55 | 00:00:00 | | 2016-09-12 | 3,396,000 | 24.39 | 25.19 | 24.22 | 25.18 | 00:00:00 | | 2016-09-13 | 3,400,700 | 24.88 | 25.00 | 24.58 | 24.73 | 00:00:00 | | 2016-09-14 | 1,948,000 | 24.24 | 24.96 | 24.24 | 24.74 | 00:00:00 | | 2016-09-22 | 6,441,600 | 24.48 | 25.83 | 24.46 | 25.71 | 00:00:00 | | 2016-09-23 | 4,432,600 | 25.65 | 26.16 | 25.59 | 26.09 | 00:00:00 | | 2016-10-13 | 2,720,800 | 25.89 | 25.95 | 25.36 | 25.68 | 00:00:00 | | 2016-10-14 | 3,253,500 | 25.76 | 25.94 | 25.16 | 25.34 | 00:00:00 | | 2016-11-01 | 6,898,200 | 25.84 | 26.05 | 24.75 | 25.79 | 00:00:00 | | 2016-11-02 | 3,609,400 | 25.69 | 25.70 | 24.99 | 25.20 | 00:00:00 | | 2016-11-09 | 3,128,200 | 25.00 | 26.11 | 24.95 | 25.90 | 00:00:00 | | 2016-11-10 | 4,515,300 | 25.95 | 26.47 | 25.71 | 26.03 | 00:00:00 | | 2016-11-14 | 7,002,100 | 26.50 | 28.46 | 26.49 | 28.35 | 00:00:00 | | 2016-11-17 | 3,577,800 | 27.50 | 28.17 | 27.45 | 28.03 | 00:00:00 | | 2016-11-18 | 2,587,900 | 27.91 | 28.13 | 27.47 | 27.50 | 00:00:00 | | 2016-11-21 | 2,003,400 | 27.50 | 27.96 | 27.49 | 27.55 | 00:00:00 | | 2016-11-29 | 2,647,900 | 27.25 | 27.66 | 27.16 | 27.65 | 00:00:00 | | 2016-11-30 | 2,763,600 | 27.72 | 28.00 | 27.09 | 27.09 | 00:00:00 | | 2016-12-01 | 2,909,700 | 27.22 | 27.51 | 27.08 | 27.15 | 00:00:00 | | 2016-12-02 | 2,425,000 | 27.01 | 27.52 | 26.52 | 26.60 | 00:00:00 | | 2016-12-20 | 1,892,700 | 28.17 | 28.53 | 28.14 | 28.49 | 00:00:00 | | 2016-12-21 | 1,233,900 | 28.39 | 28.60 | 28.31 | 28.44 | 00:00:00 | | 2016-12-28 | 1,191,800 | 28.12 | 28.24 | 27.80 | 27.89 | 00:00:00 | | 2016-12-29 | 1,131,000 | 27.88 | 28.02 | 27.60 | 27.69 | 00:00:00 | | 2017-01-09 | 2,382,600 | 27.31 | 27.42 | 26.84 | 26.87 | 00:00:00 | | 2017-01-19 | 2,148,800 | 28.10 | 28.20 | 27.76 | 28.00 | 00:00:00 | | 2017-01-20 | 2,048,200 | 28.04 | 28.22 | 27.82 | 27.89 | 00:00:00 | | 2017-01-23 | 2,241,300 | 27.89 | 28.33 | 27.81 | 28.27 | 00:00:00 | | 2017-01-30 | 1,665,300 | 28.07 | 28.16 | 27.67 | 27.98 | 00:00:00 | | 2017-01-31 | 3,789,800 | 27.95 | 28.68 | 27.50 | 28.35 | 00:00:00 | | 2017-02-01 | 2,662,700 | 28.32 | 28.57 | 27.68 | 28.04 | 00:00:00 | | 2017-02-02 | 2,294,100 | 27.96 | 28.02 | 27.61 | 27.79 | 00:00:00 | | 2017-02-03 | 1,497,100 | 27.87 | 28.15 | 27.83 | 28.09 | 00:00:00 | | 2017-02-07 | 1,448,300 | 27.96 | 28.09 | 27.58 | 27.99 | 00:00:00 | | 2017-02-08 | 2,140,100 | 28.01 | 28.01 | 27.34 | 27.53 | 00:00:00 | | 2017-02-14 | 7,141,200 | 28.75 | 28.93 | 27.66 | 28.53 | 00:00:00 | | 2017-02-15 | 3,833,000 | 28.47 | 28.92 | 28.35 | 28.49 | 00:00:00 | | 2017-02-21 | 5,696,300 | 28.62 | 29.89 | 28.61 | 29.62 | 00:00:00 | | 2017-02-22 | 3,375,700 | 29.41 | 29.73 | 29.27 | 29.51 | 00:00:00 | | 2017-02-23 | 1,850,100 | 29.60 | 29.91 | 29.30 | 29.50 | 00:00:00 | | 2017-03-06 | 4,676,100 | 27.77 | 27.87 | 27.32 | 27.78 | 00:00:00 | | 2017-03-09 | 2,115,300 | 27.85 | 28.17 | 27.65 | 27.86 | 00:00:00 | | 2017-03-10 | 1,807,800 | 27.98 | 28.02 | 27.48 | 27.69 | 00:00:00 | | 2017-03-13 | 2,155,600 | 27.70 | 27.72 | 27.30 | 27.50 | 00:00:00 | | 2017-03-20 | 2,207,600 | 27.99 | 28.04 | 27.73 | 27.73 | 00:00:00 | | 2017-03-21 | 1,459,000 | 27.90 | 28.00 | 27.37 | 27.44 | 00:00:00 | | 2017-04-05 | 4,305,400 | 29.42 | 29.88 | 29.32 | 29.36 | 00:00:00 | | 2017-04-06 | 3,256,900 | 29.34 | 29.50 | 29.02 | 29.30 | 00:00:00 | | 2017-04-07 | 2,298,300 | 29.33 | 29.41 | 29.12 | 29.21 | 00:00:00 | | 2017-04-21 | 1,439,800 | 29.31 | 29.47 | 29.11 | 29.16 | 00:00:00 | | 2017-04-27 | 1,716,600 | 29.48 | 29.48 | 29.24 | 29.39 | 00:00:00 | | 2017-04-28 | 3,527,900 | 29.35 | 29.35 | 28.44 | 28.78 | 00:00:00 | | 2017-05-01 | 4,344,200 | 28.94 | 29.00 | 27.96 | 27.98 | 00:00:00 | | 2017-05-04 | 7,950,300 | 26.72 | 26.99 | 26.00 | 26.63 | 00:00:00 | | 2017-05-05 | 4,071,100 | 26.78 | 27.12 | 26.74 | 27.09 | 00:00:00 | | 2017-05-11 | 3,149,700 | 26.10 | 26.39 | 25.90 | 26.33 | 00:00:00 | | 2017-05-12 | 1,785,900 | 26.32 | 26.39 | 26.00 | 26.07 | 00:00:00 | | 2017-05-15 | 2,512,710 | 26.04 | 26.19 | 25.89 | 26.01 | 00:00:00 | | 2017-05-16 | 3,442,239 | 26.01 | 26.06 | 25.22 | 25.58 | 00:00:00 | | 2017-05-17 | 3,577,132 | 25.43 | 25.57 | 25.07 | 25.11 | 00:00:00 | | 2017-05-18 | 1,891,492 | 25.02 | 25.40 | 24.88 | 25.18 | 00:00:00 | | 2017-05-19 | 2,308,976 | 25.13 | 25.93 | 25.08 | 25.87 | 00:00:00 | | 2017-05-22 | 2,832,932 | 25.81 | 26.27 | 25.77 | 26.21 | 00:00:00 | | 2017-05-23 | 3,198,604 | 26.16 | 26.20 | 25.47 | 25.63 | 00:00:00 | | 2017-05-24 | 2,862,260 | 25.73 | 25.81 | 25.27 | 25.46 | 00:00:00 | | 2017-05-25 | 2,515,991 | 25.52 | 25.86 | 25.45 | 25.60 | 00:00:00 | | 2017-05-26 | 1,830,862 | 25.66 | 25.87 | 25.55 | 25.87 | 00:00:00 | | 2017-05-30 | 3,550,906 | 25.90 | 26.24 | 25.76 | 26.20 | 00:00:00 | | 2017-05-31 | 5,177,974 | 26.21 | 26.95 | 25.99 | 26.50 | 00:00:00 | | 2017-06-01 | 2,657,642 | 26.50 | 26.78 | 26.16 | 26.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
