|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-11-20 | 6,615,301 | 17.55 | 17.57 | 17.10 | 17.36 | 00:00:00 | | 2017-11-21 | 4,861,270 | 17.39 | 17.49 | 16.98 | 17.25 | 00:00:00 | | 2017-11-22 | 4,442,850 | 17.32 | 17.98 | 17.15 | 17.79 | 00:00:00 | | 2017-11-24 | 2,263,104 | 17.74 | 17.82 | 17.47 | 17.50 | 00:00:00 | | 2017-11-27 | 3,652,395 | 17.52 | 17.56 | 17.20 | 17.47 | 00:00:00 | | 2017-11-28 | 4,285,996 | 17.44 | 17.98 | 17.23 | 17.97 | 00:00:00 | | 2017-11-29 | 8,082,749 | 17.97 | 18.89 | 17.87 | 18.87 | 00:00:00 | | 2017-11-30 | 10,490,176 | 19.00 | 19.16 | 18.50 | 19.02 | 00:00:00 | | 2017-12-01 | 11,036,562 | 18.90 | 19.60 | 18.79 | 19.46 | 00:00:00 | | 2017-12-04 | 14,287,759 | 19.67 | 20.98 | 19.63 | 20.85 | 00:00:00 | | 2017-12-05 | 9,459,049 | 20.78 | 20.91 | 19.79 | 19.86 | 00:00:00 | | 2017-12-06 | 5,954,026 | 20.08 | 20.14 | 19.39 | 19.44 | 00:00:00 | | 2017-12-07 | 5,713,675 | 19.35 | 19.69 | 19.03 | 19.53 | 00:00:00 | | 2017-12-08 | 4,219,348 | 19.58 | 19.89 | 19.32 | 19.66 | 00:00:00 | | 2017-12-11 | 6,434,144 | 19.65 | 20.05 | 19.45 | 19.77 | 00:00:00 | | 2017-12-12 | 4,460,458 | 19.85 | 19.87 | 19.38 | 19.65 | 00:00:00 | | 2017-12-13 | 5,510,987 | 19.60 | 19.92 | 19.12 | 19.79 | 00:00:00 | | 2017-12-14 | 4,241,954 | 19.79 | 20.33 | 19.50 | 20.04 | 00:00:00 | | 2017-12-15 | 16,559,364 | 20.77 | 21.74 | 20.47 | 21.04 | 00:00:00 | | 2017-12-18 | 6,618,054 | 21.37 | 21.72 | 20.77 | 21.64 | 00:00:00 | | 2017-12-19 | 5,828,562 | 21.64 | 22.16 | 21.41 | 22.01 | 00:00:00 | | 2017-12-20 | 7,248,529 | 22.01 | 22.47 | 21.95 | 22.37 | 00:00:00 | | 2017-12-21 | 12,778,304 | 23.18 | 23.89 | 22.95 | 23.36 | 00:00:00 | | 2017-12-22 | 4,745,421 | 23.27 | 23.83 | 23.09 | 23.73 | 00:00:00 | | 2017-12-26 | 3,728,371 | 23.63 | 24.10 | 23.46 | 23.57 | 00:00:00 | | 2017-12-27 | 4,205,988 | 23.73 | 23.76 | 23.01 | 23.05 | 00:00:00 | | 2017-12-28 | 4,644,007 | 23.05 | 23.10 | 22.33 | 22.55 | 00:00:00 | | 2017-12-29 | 2,864,920 | 22.64 | 22.80 | 22.36 | 22.38 | 00:00:00 | | 2018-01-02 | 5,013,967 | 22.96 | 23.37 | 22.43 | 23.11 | 00:00:00 | | 2018-01-03 | 5,292,412 | 23.18 | 23.34 | 22.59 | 22.62 | 00:00:00 | | 2018-01-04 | 7,875,498 | 22.68 | 22.71 | 21.88 | 22.13 | 00:00:00 | | 2018-01-05 | 8,432,425 | 22.18 | 22.23 | 21.58 | 22.00 | 00:00:00 | | 2018-01-08 | 4,099,416 | 22.05 | 22.41 | 21.79 | 22.37 | 00:00:00 | | 2018-01-09 | 5,560,735 | 22.30 | 22.61 | 21.58 | 21.65 | 00:00:00 | | 2018-01-10 | 10,056,301 | 21.53 | 23.12 | 21.13 | 22.83 | 00:00:00 | | 2018-01-11 | 7,467,617 | 22.94 | 24.05 | 22.86 | 24.01 | 00:00:00 | | 2018-01-12 | 4,000,646 | 24.07 | 24.37 | 23.73 | 24.33 | 00:00:00 | | 2018-01-16 | 5,473,419 | 24.40 | 24.89 | 24.31 | 24.53 | 00:00:00 | | 2018-01-17 | 5,087,578 | 24.48 | 25.14 | 24.29 | 24.70 | 00:00:00 | | 2018-01-18 | 5,068,616 | 24.60 | 25.78 | 24.59 | 25.59 | 00:00:00 | | 2018-01-19 | 4,135,948 | 25.58 | 25.74 | 25.16 | 25.71 | 00:00:00 | | 2018-01-22 | 4,678,233 | 25.73 | 26.50 | 25.58 | 26.33 | 00:00:00 | | 2018-01-23 | 4,523,432 | 26.23 | 26.23 | 25.36 | 25.70 | 00:00:00 | | 2018-01-24 | 2,867,917 | 25.64 | 26.11 | 25.50 | 26.01 | 00:00:00 | | 2018-01-25 | 3,876,198 | 26.07 | 26.13 | 25.57 | 25.73 | 00:00:00 | | 2018-01-26 | 2,591,521 | 25.70 | 26.06 | 25.56 | 26.04 | 00:00:00 | | 2018-01-29 | 3,452,039 | 25.90 | 26.11 | 25.62 | 25.91 | 00:00:00 | | 2018-01-30 | 6,238,426 | 25.68 | 26.08 | 24.84 | 24.97 | 00:00:00 | | 2018-01-31 | 4,542,039 | 25.12 | 25.51 | 24.77 | 25.07 | 00:00:00 | | 2018-02-01 | 4,654,129 | 24.92 | 25.60 | 24.90 | 25.28 | 00:00:00 | | 2018-02-02 | 7,815,395 | 25.07 | 25.25 | 23.57 | 23.81 | 00:00:00 | | 2018-02-05 | 8,248,156 | 23.64 | 23.84 | 22.74 | 22.78 | 00:00:00 | | 2018-02-06 | 6,482,078 | 22.38 | 24.16 | 22.15 | 23.84 | 00:00:00 | | 2018-02-07 | 5,328,335 | 23.89 | 24.49 | 22.81 | 23.12 | 00:00:00 | | 2018-02-08 | 4,815,800 | 23.12 | 23.88 | 22.86 | 22.87 | 00:00:00 | | 2018-02-09 | 6,717,081 | 22.82 | 22.98 | 21.37 | 22.61 | 00:00:00 | | 2018-02-12 | 3,800,036 | 22.69 | 23.52 | 22.54 | 23.09 | 00:00:00 | | 2018-02-13 | 3,800,725 | 22.96 | 23.63 | 22.88 | 23.53 | 00:00:00 | | 2018-02-14 | 4,331,926 | 23.26 | 23.87 | 23.26 | 23.83 | 00:00:00 | | 2018-02-15 | 3,787,238 | 24.05 | 24.12 | 23.66 | 24.04 | 00:00:00 | | 2018-02-16 | 2,948,568 | 23.99 | 24.13 | 23.70 | 23.86 | 00:00:00 | | 2018-02-20 | 4,331,463 | 23.93 | 24.71 | 23.89 | 24.31 | 00:00:00 | | 2018-02-21 | 3,758,761 | 24.21 | 24.54 | 24.07 | 24.09 | 00:00:00 | | 2018-02-22 | 3,737,920 | 24.18 | 24.50 | 23.75 | 23.80 | 00:00:00 | | 2018-02-23 | 3,063,168 | 23.89 | 24.10 | 23.57 | 24.01 | 00:00:00 | | 2018-02-26 | 7,364,955 | 24.04 | 25.25 | 23.95 | 25.17 | 00:00:00 | | 2018-02-27 | 10,332,065 | 25.21 | 26.67 | 24.30 | 26.04 | 00:00:00 | | 2018-02-28 | 15,663,878 | 25.29 | 25.40 | 24.30 | 24.32 | 00:00:00 | | 2018-03-01 | 5,713,401 | 24.49 | 24.71 | 23.83 | 24.06 | 00:00:00 | | 2018-03-02 | 6,557,427 | 23.85 | 24.74 | 23.83 | 24.67 | 00:00:00 | | 2018-03-05 | 5,975,793 | 24.42 | 24.85 | 24.31 | 24.54 | 00:00:00 | | 2018-03-06 | 5,445,399 | 24.69 | 24.80 | 24.12 | 24.42 | 00:00:00 | | 2018-03-07 | 9,295,134 | 24.22 | 24.23 | 22.96 | 23.94 | 00:00:00 | | 2018-03-08 | 5,147,401 | 24.03 | 24.16 | 23.60 | 23.96 | 00:00:00 | | 2018-03-09 | 5,037,932 | 24.18 | 24.50 | 23.91 | 24.19 | 00:00:00 | | 2018-03-12 | 3,819,777 | 24.45 | 24.61 | 24.23 | 24.42 | 00:00:00 | | 2018-03-13 | 4,507,815 | 24.44 | 24.83 | 24.17 | 24.25 | 00:00:00 | | 2018-03-14 | 3,084,069 | 24.13 | 24.31 | 23.83 | 24.07 | 00:00:00 | | 2018-03-15 | 5,125,102 | 24.03 | 24.03 | 23.27 | 23.40 | 00:00:00 | | 2018-03-16 | 5,104,046 | 23.53 | 23.70 | 23.21 | 23.21 | 00:00:00 | | 2018-03-19 | 3,852,854 | 23.15 | 23.23 | 22.62 | 22.95 | 00:00:00 | | 2018-03-20 | 7,730,969 | 22.96 | 23.09 | 21.76 | 21.99 | 00:00:00 | | 2018-03-21 | 7,383,529 | 22.00 | 22.48 | 21.93 | 22.16 | 00:00:00 | | 2018-03-22 | 11,831,514 | 22.21 | 22.35 | 21.39 | 21.52 | 00:00:00 | | 2018-03-23 | 5,014,322 | 21.54 | 21.72 | 21.03 | 21.08 | 00:00:00 | | 2018-03-26 | 9,725,491 | 21.37 | 21.81 | 20.98 | 21.74 | 00:00:00 | | 2018-03-27 | 4,137,548 | 21.72 | 22.20 | 21.55 | 21.68 | 00:00:00 | | 2018-03-28 | 4,578,942 | 21.67 | 21.93 | 21.07 | 21.17 | 00:00:00 | | 2018-03-29 | 6,121,066 | 21.21 | 21.61 | 20.98 | 21.43 | 00:00:00 | | 2018-04-02 | 6,425,394 | 21.66 | 22.12 | 21.45 | 21.58 | 00:00:00 | | 2018-04-03 | 4,369,218 | 21.73 | 22.04 | 21.42 | 22.03 | 00:00:00 | | 2018-04-04 | 4,248,815 | 21.69 | 22.60 | 21.62 | 22.54 | 00:00:00 | | 2018-04-05 | 4,301,651 | 22.65 | 22.75 | 22.42 | 22.63 | 00:00:00 | | 2018-04-06 | 5,525,386 | 22.66 | 23.05 | 22.40 | 22.62 | 00:00:00 | | 2018-04-09 | 2,543,845 | 22.79 | 22.91 | 22.48 | 22.53 | 00:00:00 | | 2018-04-10 | 4,071,378 | 22.81 | 22.92 | 22.57 | 22.60 | 00:00:00 | | 2018-04-11 | 6,434,770 | 22.41 | 22.62 | 22.23 | 22.55 | 00:00:00 | | 2018-04-12 | 5,765,019 | 22.72 | 23.26 | 22.51 | 23.18 | 00:00:00 | | 2018-04-13 | 4,972,873 | 23.12 | 23.35 | 22.71 | 22.83 | 00:00:00 | | 2018-04-16 | 4,079,049 | 22.90 | 23.47 | 22.46 | 23.40 | 00:00:00 | | 2018-04-17 | 4,227,772 | 23.67 | 23.90 | 23.40 | 23.77 | 00:00:00 | | 2018-04-18 | 3,468,000 | 23.86 | 24.09 | 23.49 | 23.51 | 00:00:00 | | 2018-04-19 | 3,914,933 | 23.62 | 23.73 | 23.26 | 23.38 | 00:00:00 | | 2018-04-20 | 5,190,073 | 23.53 | 23.72 | 22.96 | 23.16 | 00:00:00 | | 2018-04-23 | 5,198,007 | 23.19 | 23.89 | 23.07 | 23.77 | 00:00:00 | | 2018-04-24 | 5,833,373 | 24.48 | 24.75 | 23.82 | 23.94 | 00:00:00 | | 2018-04-25 | 4,580,310 | 23.91 | 24.23 | 23.65 | 24.10 | 00:00:00 | | 2018-04-26 | 4,454,292 | 24.10 | 24.24 | 23.87 | 24.15 | 00:00:00 | | 2018-04-27 | 5,760,254 | 24.20 | 24.25 | 23.77 | 23.95 | 00:00:00 | | 2018-04-30 | 3,933,884 | 24.00 | 24.02 | 23.63 | 23.65 | 00:00:00 | | 2018-05-01 | 4,864,953 | 23.88 | 24.19 | 23.68 | 24.01 | 00:00:00 | | 2018-05-02 | 7,725,104 | 23.93 | 24.30 | 23.58 | 23.58 | 00:00:00 | | 2018-05-03 | 9,229,892 | 23.74 | 23.74 | 22.61 | 22.87 | 00:00:00 | | 2018-05-04 | 7,838,071 | 22.78 | 23.43 | 22.78 | 23.16 | 00:00:00 | | 2018-05-07 | 5,459,663 | 23.28 | 23.41 | 23.08 | 23.39 | 00:00:00 | | 2018-05-08 | 10,834,917 | 23.81 | 24.80 | 22.83 | 23.05 | 00:00:00 | | 2018-05-09 | 8,226,545 | 23.04 | 23.21 | 22.26 | 22.28 | 00:00:00 | | 2018-05-10 | 7,515,656 | 22.36 | 23.84 | 22.20 | 23.82 | 00:00:00 | | 2018-05-11 | 6,370,102 | 23.84 | 24.22 | 23.59 | 24.03 | 00:00:00 | | 2018-05-14 | 6,634,433 | 24.00 | 24.03 | 23.46 | 23.83 | 00:00:00 | | 2018-05-15 | 5,618,242 | 23.70 | 23.83 | 22.83 | 22.96 | 00:00:00 | | | << < 21 22 23 24 > >> |
|
