|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-06-01 | 2,657,642 | 26.50 | 26.78 | 26.16 | 26.74 | 00:00:00 | | 2017-06-02 | 2,112,911 | 26.67 | 26.95 | 26.45 | 26.49 | 00:00:00 | | 2017-06-05 | 2,461,342 | 26.39 | 26.47 | 25.89 | 26.21 | 00:00:00 | | 2017-06-06 | 2,611,026 | 26.02 | 26.29 | 25.90 | 26.16 | 00:00:00 | | 2017-06-07 | 3,631,148 | 26.20 | 26.43 | 26.06 | 26.41 | 00:00:00 | | 2017-06-08 | 3,503,870 | 26.49 | 26.49 | 25.98 | 26.07 | 00:00:00 | | 2017-06-09 | 4,029,325 | 26.07 | 26.28 | 25.53 | 26.10 | 00:00:00 | | 2017-06-12 | 5,211,005 | 26.08 | 27.23 | 26.04 | 26.59 | 00:00:00 | | 2017-06-13 | 1,981,603 | 26.57 | 26.60 | 26.13 | 26.44 | 00:00:00 | | 2017-06-14 | 2,033,615 | 26.53 | 26.62 | 26.01 | 26.27 | 00:00:00 | | 2017-06-15 | 2,042,672 | 26.09 | 26.50 | 26.09 | 26.41 | 00:00:00 | | 2017-06-16 | 2,223,089 | 26.28 | 26.54 | 26.08 | 26.52 | 00:00:00 | | 2017-06-19 | 1,918,149 | 26.57 | 26.65 | 26.40 | 26.43 | 00:00:00 | | 2017-06-20 | 2,656,038 | 26.35 | 26.42 | 25.50 | 25.51 | 00:00:00 | | 2017-06-21 | 3,442,158 | 25.56 | 25.69 | 25.09 | 25.58 | 00:00:00 | | 2017-06-22 | 2,059,534 | 25.64 | 25.75 | 25.33 | 25.52 | 00:00:00 | | 2017-06-23 | 1,865,707 | 25.51 | 25.82 | 25.39 | 25.79 | 00:00:00 | | 2017-06-26 | 1,940,154 | 25.84 | 26.35 | 25.78 | 26.20 | 00:00:00 | | 2017-06-27 | 2,476,544 | 26.11 | 26.34 | 26.05 | 26.13 | 00:00:00 | | 2017-06-28 | 3,160,167 | 26.26 | 26.55 | 26.04 | 26.14 | 00:00:00 | | 2017-06-29 | 2,330,114 | 26.11 | 26.36 | 25.76 | 26.00 | 00:00:00 | | 2017-06-30 | 3,043,627 | 26.15 | 26.15 | 25.67 | 25.83 | 00:00:00 | | 2017-07-03 | 1,333,580 | 26.03 | 26.69 | 26.03 | 26.20 | 00:00:00 | | 2017-07-05 | 1,894,497 | 26.21 | 26.43 | 26.05 | 26.08 | 00:00:00 | | 2017-07-06 | 1,534,029 | 25.97 | 26.01 | 25.65 | 25.78 | 00:00:00 | | 2017-07-07 | 1,691,495 | 25.78 | 25.95 | 25.44 | 25.82 | 00:00:00 | | 2017-07-10 | 2,540,551 | 25.83 | 26.31 | 25.76 | 26.25 | 00:00:00 | | 2017-07-11 | 1,422,884 | 26.13 | 26.29 | 26.01 | 26.20 | 00:00:00 | | 2017-07-12 | 1,209,009 | 26.44 | 26.45 | 26.09 | 26.17 | 00:00:00 | | 2017-07-13 | 1,552,713 | 26.09 | 26.37 | 26.06 | 26.16 | 00:00:00 | | 2017-07-14 | 1,633,642 | 26.25 | 26.44 | 26.20 | 26.22 | 00:00:00 | | 2017-07-17 | 2,748,437 | 26.24 | 26.52 | 26.07 | 26.40 | 00:00:00 | | 2017-07-18 | 1,868,666 | 26.27 | 26.38 | 25.85 | 26.05 | 00:00:00 | | 2017-07-19 | 12,078,827 | 27.79 | 27.92 | 26.66 | 27.18 | 00:00:00 | | 2017-07-20 | 5,745,541 | 27.18 | 27.59 | 26.58 | 26.60 | 00:00:00 | | 2017-07-21 | 3,449,803 | 26.65 | 26.75 | 26.33 | 26.55 | 00:00:00 | | 2017-07-24 | 2,246,880 | 26.49 | 26.60 | 26.29 | 26.49 | 00:00:00 | | 2017-07-25 | 7,495,134 | 26.49 | 26.64 | 25.62 | 25.93 | 00:00:00 | | 2017-07-26 | 4,448,356 | 25.90 | 26.78 | 25.90 | 26.58 | 00:00:00 | | 2017-07-27 | 12,654,927 | 25.90 | 26.86 | 25.52 | 26.39 | 00:00:00 | | 2017-07-28 | 6,779,100 | 26.34 | 26.87 | 26.12 | 26.80 | 00:00:00 | | 2017-07-31 | 25,223,771 | 26.40 | 26.42 | 24.19 | 24.60 | 00:00:00 | | 2017-08-01 | 8,039,731 | 24.77 | 24.96 | 24.14 | 24.38 | 00:00:00 | | 2017-08-02 | 4,996,578 | 24.55 | 25.04 | 24.31 | 25.01 | 00:00:00 | | 2017-08-03 | 3,901,107 | 24.93 | 25.04 | 24.69 | 24.74 | 00:00:00 | | 2017-08-04 | 7,399,157 | 24.86 | 24.86 | 23.68 | 23.73 | 00:00:00 | | 2017-08-07 | 4,747,647 | 23.79 | 24.31 | 23.77 | 24.25 | 00:00:00 | | 2017-08-08 | 3,202,767 | 24.47 | 24.68 | 24.14 | 24.30 | 00:00:00 | | 2017-08-09 | 6,877,316 | 24.00 | 24.17 | 23.04 | 23.60 | 00:00:00 | | 2017-08-10 | 3,771,301 | 23.49 | 23.62 | 22.87 | 23.00 | 00:00:00 | | 2017-08-11 | 3,270,969 | 23.03 | 23.15 | 22.82 | 22.91 | 00:00:00 | | 2017-08-14 | 3,499,682 | 23.11 | 23.28 | 22.86 | 22.90 | 00:00:00 | | 2017-08-15 | 2,217,268 | 22.85 | 23.00 | 22.72 | 22.76 | 00:00:00 | | 2017-08-16 | 4,252,395 | 22.98 | 23.10 | 22.51 | 22.60 | 00:00:00 | | 2017-08-17 | 4,097,698 | 22.47 | 22.59 | 22.12 | 22.24 | 00:00:00 | | 2017-08-18 | 4,116,385 | 22.27 | 22.73 | 22.23 | 22.49 | 00:00:00 | | 2017-08-21 | 2,562,170 | 22.49 | 22.61 | 22.19 | 22.34 | 00:00:00 | | 2017-08-22 | 2,690,502 | 22.39 | 22.53 | 22.27 | 22.49 | 00:00:00 | | 2017-08-23 | 2,341,894 | 22.43 | 22.66 | 22.41 | 22.49 | 00:00:00 | | 2017-08-24 | 2,049,717 | 22.44 | 22.65 | 22.38 | 22.52 | 00:00:00 | | 2017-08-25 | 2,417,898 | 22.57 | 22.78 | 22.50 | 22.66 | 00:00:00 | | 2017-08-28 | 4,605,404 | 22.71 | 23.31 | 22.70 | 22.81 | 00:00:00 | | 2017-08-29 | 3,895,982 | 22.56 | 22.66 | 22.12 | 22.45 | 00:00:00 | | 2017-08-30 | 2,730,297 | 22.45 | 22.48 | 22.17 | 22.19 | 00:00:00 | | 2017-08-31 | 2,567,995 | 22.13 | 22.26 | 22.11 | 22.21 | 00:00:00 | | 2017-09-01 | 1,762,217 | 22.27 | 22.49 | 22.13 | 22.16 | 00:00:00 | | 2017-09-05 | 2,546,474 | 22.17 | 22.36 | 21.49 | 21.62 | 00:00:00 | | 2017-09-06 | 2,643,130 | 21.63 | 21.99 | 21.54 | 21.86 | 00:00:00 | | 2017-09-07 | 6,640,878 | 21.94 | 22.00 | 21.15 | 21.34 | 00:00:00 | | 2017-09-08 | 4,054,169 | 21.33 | 21.35 | 20.72 | 21.25 | 00:00:00 | | 2017-09-11 | 5,074,588 | 21.40 | 21.57 | 20.78 | 20.80 | 00:00:00 | | 2017-09-12 | 6,401,289 | 20.87 | 21.23 | 20.53 | 21.00 | 00:00:00 | | 2017-09-13 | 2,717,836 | 21.02 | 21.28 | 20.95 | 21.20 | 00:00:00 | | 2017-09-14 | 5,253,377 | 21.13 | 21.53 | 21.09 | 21.48 | 00:00:00 | | 2017-09-15 | 7,072,835 | 21.60 | 21.99 | 21.29 | 21.94 | 00:00:00 | | 2017-09-18 | 4,772,409 | 21.98 | 21.98 | 21.20 | 21.32 | 00:00:00 | | 2017-09-19 | 3,741,245 | 21.32 | 21.32 | 20.14 | 21.29 | 00:00:00 | | 2017-09-20 | 3,769,919 | 21.37 | 21.41 | 21.16 | 21.26 | 00:00:00 | | 2017-09-21 | 2,195,822 | 21.37 | 21.42 | 21.21 | 21.35 | 00:00:00 | | 2017-09-22 | 2,367,999 | 21.34 | 21.54 | 21.23 | 21.41 | 00:00:00 | | 2017-09-25 | 1,946,839 | 21.35 | 21.56 | 21.26 | 21.35 | 00:00:00 | | 2017-09-26 | 2,429,300 | 21.78 | 21.78 | 21.25 | 21.28 | 00:00:00 | | 2017-09-27 | 2,226,091 | 21.34 | 21.54 | 21.07 | 21.47 | 00:00:00 | | 2017-09-28 | 1,948,985 | 21.41 | 21.42 | 21.20 | 21.39 | 00:00:00 | | 2017-09-29 | 2,469,886 | 21.36 | 21.58 | 21.27 | 21.29 | 00:00:00 | | 2017-10-02 | 2,331,160 | 21.25 | 21.59 | 21.25 | 21.53 | 00:00:00 | | 2017-10-03 | 1,824,228 | 21.51 | 21.55 | 21.35 | 21.53 | 00:00:00 | | 2017-10-04 | 2,320,637 | 21.47 | 21.80 | 21.46 | 21.72 | 00:00:00 | | 2017-10-05 | 3,142,560 | 21.74 | 21.88 | 21.40 | 21.52 | 00:00:00 | | 2017-10-06 | 2,452,636 | 21.52 | 21.60 | 21.24 | 21.41 | 00:00:00 | | 2017-10-09 | 3,341,591 | 21.31 | 21.35 | 20.73 | 20.83 | 00:00:00 | | 2017-10-10 | 3,216,010 | 20.82 | 20.92 | 20.29 | 20.53 | 00:00:00 | | 2017-10-11 | 3,942,562 | 20.56 | 20.60 | 19.95 | 20.00 | 00:00:00 | | 2017-10-12 | 11,034,897 | 19.82 | 19.90 | 19.27 | 19.28 | 00:00:00 | | 2017-10-13 | 5,113,822 | 19.30 | 19.39 | 19.01 | 19.24 | 00:00:00 | | 2017-10-16 | 4,443,606 | 19.30 | 19.31 | 18.98 | 19.06 | 00:00:00 | | 2017-10-17 | 7,841,933 | 18.97 | 19.22 | 18.61 | 19.16 | 00:00:00 | | 2017-10-18 | 6,593,781 | 19.28 | 19.67 | 19.16 | 19.63 | 00:00:00 | | 2017-10-19 | 5,204,642 | 19.55 | 20.11 | 19.50 | 20.09 | 00:00:00 | | 2017-10-20 | 3,329,141 | 20.19 | 20.30 | 20.04 | 20.29 | 00:00:00 | | 2017-10-23 | 4,111,184 | 20.27 | 20.27 | 19.59 | 19.62 | 00:00:00 | | 2017-10-24 | 3,751,436 | 19.58 | 19.68 | 19.43 | 19.46 | 00:00:00 | | 2017-10-25 | 3,057,830 | 19.37 | 19.39 | 19.07 | 19.26 | 00:00:00 | | 2017-10-26 | 2,560,977 | 19.24 | 19.49 | 19.11 | 19.34 | 00:00:00 | | 2017-10-27 | 5,002,045 | 19.20 | 19.32 | 18.76 | 19.08 | 00:00:00 | | 2017-10-30 | 3,884,698 | 19.02 | 19.30 | 18.91 | 18.98 | 00:00:00 | | 2017-10-31 | 6,095,995 | 18.99 | 19.11 | 18.60 | 18.88 | 00:00:00 | | 2017-11-01 | 6,746,764 | 18.94 | 19.32 | 18.77 | 19.16 | 00:00:00 | | 2017-11-02 | 16,157,706 | 18.51 | 18.60 | 17.00 | 17.31 | 00:00:00 | | 2017-11-03 | 10,257,595 | 17.21 | 17.21 | 16.20 | 16.52 | 00:00:00 | | 2017-11-06 | 10,451,647 | 16.47 | 17.27 | 16.42 | 17.10 | 00:00:00 | | 2017-11-07 | 9,840,894 | 17.41 | 18.09 | 17.24 | 17.33 | 00:00:00 | | 2017-11-08 | 5,534,548 | 17.22 | 17.48 | 17.01 | 17.10 | 00:00:00 | | 2017-11-09 | 5,462,008 | 17.04 | 17.71 | 16.96 | 17.17 | 00:00:00 | | 2017-11-10 | 3,376,317 | 17.23 | 17.34 | 17.05 | 17.19 | 00:00:00 | | 2017-11-13 | 4,024,483 | 17.17 | 17.20 | 16.58 | 16.99 | 00:00:00 | | 2017-11-14 | 4,646,676 | 16.89 | 16.97 | 16.22 | 16.28 | 00:00:00 | | 2017-11-15 | 3,774,154 | 16.27 | 16.79 | 15.99 | 16.72 | 00:00:00 | | 2017-11-16 | 7,184,242 | 16.68 | 16.79 | 16.14 | 16.76 | 00:00:00 | | 2017-11-17 | 6,899,469 | 17.39 | 17.73 | 16.82 | 17.55 | 00:00:00 | | 2017-11-20 | 6,615,301 | 17.55 | 17.57 | 17.10 | 17.36 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
