|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-11-04 | 3,156,500 | 13.84 | 14.63 | 13.33 | 14.05 | 00:00:00 | | 2008-11-05 | 2,342,000 | 13.93 | 14.24 | 13.54 | 13.73 | 00:00:00 | | 2008-11-06 | 1,637,800 | 13.72 | 13.72 | 12.09 | 12.09 | 00:00:00 | | 2008-11-07 | 5,204,100 | 12.52 | 14.70 | 12.52 | 14.09 | 00:00:00 | | 2008-11-10 | 1,791,400 | 14.67 | 15.00 | 13.88 | 14.07 | 00:00:00 | | 2008-11-11 | 1,736,600 | 13.88 | 13.92 | 12.61 | 13.61 | 00:00:00 | | 2008-11-12 | 5,171,300 | 13.28 | 13.53 | 11.65 | 12.02 | 00:00:00 | | 2008-11-13 | 3,051,700 | 12.32 | 13.54 | 11.81 | 13.54 | 00:00:00 | | 2008-11-14 | 2,481,800 | 13.45 | 14.54 | 13.17 | 13.92 | 00:00:00 | | 2008-11-17 | 2,755,200 | 14.39 | 14.39 | 13.36 | 13.41 | 00:00:00 | | 2008-11-18 | 2,595,200 | 13.49 | 13.63 | 12.02 | 12.49 | 00:00:00 | | 2008-11-19 | 2,580,800 | 12.76 | 13.25 | 12.28 | 12.35 | 00:00:00 | | 2008-11-20 | 3,483,100 | 12.05 | 12.86 | 11.65 | 11.91 | 00:00:00 | | 2008-11-21 | 3,426,000 | 12.13 | 12.87 | 11.30 | 12.85 | 00:00:00 | | 2008-11-24 | 2,012,400 | 13.72 | 13.72 | 12.56 | 13.63 | 00:00:00 | | 2008-11-25 | 2,197,600 | 13.89 | 13.89 | 12.67 | 13.26 | 00:00:00 | | 2008-11-26 | 1,124,500 | 13.06 | 14.30 | 13.02 | 14.15 | 00:00:00 | | 2008-11-28 | 818,900 | 13.96 | 15.29 | 13.71 | 15.00 | 00:00:00 | | 2008-12-01 | 1,504,700 | 14.28 | 14.47 | 13.24 | 13.24 | 00:00:00 | | 2008-12-02 | 1,888,100 | 13.18 | 14.02 | 13.02 | 13.70 | 00:00:00 | | 2008-12-03 | 1,677,300 | 13.35 | 14.00 | 13.20 | 13.86 | 00:00:00 | | 2008-12-04 | 2,386,400 | 13.51 | 13.97 | 12.44 | 12.82 | 00:00:00 | | 2008-12-05 | 2,389,400 | 12.90 | 13.81 | 12.45 | 13.79 | 00:00:00 | | 2008-12-08 | 3,254,700 | 14.25 | 15.15 | 14.12 | 14.96 | 00:00:00 | | 2008-12-09 | 4,549,300 | 15.25 | 15.25 | 13.58 | 14.02 | 00:00:00 | | 2008-12-10 | 4,239,100 | 13.99 | 14.60 | 13.46 | 13.75 | 00:00:00 | | 2008-12-11 | 3,742,100 | 13.57 | 13.77 | 12.88 | 12.96 | 00:00:00 | | 2008-12-12 | 2,692,600 | 12.75 | 13.53 | 12.75 | 13.07 | 00:00:00 | | 2008-12-15 | 1,901,500 | 13.28 | 13.46 | 12.69 | 12.95 | 00:00:00 | | 2008-12-16 | 2,940,700 | 13.08 | 13.45 | 12.79 | 13.14 | 00:00:00 | | 2008-12-17 | 5,226,500 | 13.04 | 13.57 | 12.81 | 13.46 | 00:00:00 | | 2008-12-18 | 4,635,600 | 13.75 | 14.05 | 13.38 | 13.90 | 00:00:00 | | 2008-12-19 | 5,555,900 | 14.09 | 14.53 | 13.12 | 14.06 | 00:00:00 | | 2008-12-22 | 1,354,200 | 14.14 | 14.46 | 13.37 | 13.66 | 00:00:00 | | 2008-12-23 | 811,300 | 13.37 | 13.91 | 13.28 | 13.62 | 00:00:00 | | 2008-12-24 | 293,600 | 13.69 | 13.85 | 13.58 | 13.69 | 00:00:00 | | 2008-12-26 | 571,400 | 13.85 | 13.85 | 13.47 | 13.69 | 00:00:00 | | 2008-12-29 | 966,800 | 13.81 | 13.90 | 13.30 | 13.56 | 00:00:00 | | 2008-12-30 | 1,102,700 | 13.51 | 13.85 | 13.51 | 13.83 | 00:00:00 | | 2008-12-31 | 1,667,500 | 13.75 | 14.23 | 13.61 | 14.16 | 00:00:00 | | 2009-01-02 | 1,429,000 | 14.13 | 14.78 | 14.07 | 14.65 | 00:00:00 | | 2009-01-05 | 2,036,400 | 14.54 | 15.10 | 14.36 | 14.80 | 00:00:00 | | 2009-01-06 | 1,776,500 | 14.89 | 15.11 | 14.58 | 14.99 | 00:00:00 | | 2009-01-07 | 1,221,400 | 14.42 | 14.97 | 14.30 | 14.56 | 00:00:00 | | 2009-01-08 | 1,924,100 | 14.27 | 15.11 | 14.02 | 15.08 | 00:00:00 | | 2009-01-09 | 1,412,200 | 14.95 | 15.19 | 14.51 | 14.76 | 00:00:00 | | 2009-01-12 | 1,648,900 | 14.67 | 14.90 | 14.46 | 14.59 | 00:00:00 | | 2009-01-13 | 2,219,400 | 14.71 | 15.25 | 14.71 | 15.00 | 00:00:00 | | 2009-01-14 | 1,734,700 | 14.77 | 15.00 | 14.35 | 14.75 | 00:00:00 | | 2009-01-15 | 1,645,300 | 14.54 | 15.05 | 14.04 | 14.72 | 00:00:00 | | 2009-01-16 | 2,152,800 | 15.00 | 15.39 | 14.21 | 14.76 | 00:00:00 | | 2009-01-20 | 1,792,600 | 14.70 | 14.70 | 13.64 | 13.67 | 00:00:00 | | 2009-01-21 | 1,888,600 | 14.00 | 14.59 | 14.00 | 14.39 | 00:00:00 | | 2009-01-22 | 1,798,600 | 14.26 | 14.93 | 14.20 | 14.61 | 00:00:00 | | 2009-01-23 | 1,615,000 | 14.36 | 14.88 | 14.36 | 14.70 | 00:00:00 | | 2009-01-26 | 2,087,500 | 14.86 | 14.91 | 14.28 | 14.57 | 00:00:00 | | 2009-01-27 | 926,500 | 14.75 | 14.99 | 14.44 | 14.87 | 00:00:00 | | 2009-01-28 | 1,561,900 | 14.78 | 15.12 | 14.78 | 14.96 | 00:00:00 | | 2009-01-29 | 913,900 | 14.86 | 14.89 | 14.33 | 14.40 | 00:00:00 | | 2009-01-30 | 1,503,300 | 14.86 | 15.05 | 14.18 | 14.50 | 00:00:00 | | 2009-02-02 | 1,091,900 | 14.23 | 14.71 | 13.96 | 14.55 | 00:00:00 | | 2009-02-03 | 1,106,400 | 14.59 | 14.75 | 14.16 | 14.64 | 00:00:00 | | 2009-02-04 | 3,298,700 | 14.70 | 14.89 | 13.69 | 13.75 | 00:00:00 | | 2009-02-05 | 2,837,300 | 13.58 | 13.74 | 13.28 | 13.53 | 00:00:00 | | 2009-02-06 | 1,765,300 | 13.58 | 14.11 | 13.48 | 13.94 | 00:00:00 | | 2009-02-09 | 1,741,400 | 13.84 | 14.13 | 13.70 | 14.05 | 00:00:00 | | 2009-02-10 | 1,330,900 | 13.87 | 14.05 | 13.53 | 13.66 | 00:00:00 | | 2009-02-11 | 1,201,600 | 13.70 | 14.04 | 13.64 | 13.80 | 00:00:00 | | 2009-02-12 | 1,758,000 | 13.62 | 14.15 | 13.56 | 13.94 | 00:00:00 | | 2009-02-13 | 986,100 | 14.01 | 14.14 | 13.93 | 13.98 | 00:00:00 | | 2009-02-17 | 1,547,600 | 13.55 | 13.87 | 13.21 | 13.49 | 00:00:00 | | 2009-02-18 | 1,144,700 | 13.56 | 13.70 | 13.03 | 13.07 | 00:00:00 | | 2009-02-19 | 1,792,300 | 13.28 | 13.39 | 13.06 | 13.12 | 00:00:00 | | 2009-02-20 | 1,331,500 | 12.98 | 13.01 | 12.46 | 12.68 | 00:00:00 | | 2009-02-23 | 1,931,900 | 12.69 | 13.07 | 12.65 | 12.71 | 00:00:00 | | 2009-02-24 | 3,168,400 | 12.56 | 13.46 | 12.56 | 13.26 | 00:00:00 | | 2009-02-25 | 6,257,600 | 14.73 | 15.32 | 14.35 | 14.93 | 00:00:00 | | 2009-02-26 | 2,362,600 | 15.22 | 15.50 | 14.75 | 14.76 | 00:00:00 | | 2009-02-27 | 3,173,600 | 14.70 | 15.59 | 14.70 | 15.51 | 00:00:00 | | 2009-03-02 | 2,525,700 | 15.31 | 15.80 | 15.12 | 15.26 | 00:00:00 | | 2009-03-03 | 2,714,100 | 15.46 | 15.78 | 15.35 | 15.66 | 00:00:00 | | 2009-03-04 | 2,412,900 | 15.84 | 15.92 | 15.21 | 15.45 | 00:00:00 | | 2009-03-05 | 2,430,700 | 15.26 | 15.65 | 15.07 | 15.21 | 00:00:00 | | 2009-03-06 | 4,023,900 | 15.35 | 15.50 | 14.67 | 15.12 | 00:00:00 | | 2009-03-09 | 1,874,500 | 15.04 | 15.29 | 14.41 | 14.49 | 00:00:00 | | 2009-03-10 | 1,836,200 | 14.81 | 15.37 | 14.76 | 15.34 | 00:00:00 | | 2009-03-11 | 1,412,200 | 15.43 | 15.70 | 15.19 | 15.45 | 00:00:00 | | 2009-03-12 | 2,769,800 | 15.48 | 16.77 | 15.29 | 16.55 | 00:00:00 | | 2009-03-13 | 2,378,700 | 16.63 | 16.99 | 16.30 | 16.92 | 00:00:00 | | 2009-03-16 | 1,122,900 | 17.07 | 17.12 | 16.60 | 16.66 | 00:00:00 | | 2009-03-17 | 1,238,800 | 16.63 | 16.80 | 16.37 | 16.77 | 00:00:00 | | 2009-03-18 | 1,584,200 | 17.01 | 17.29 | 16.65 | 17.16 | 00:00:00 | | 2009-03-19 | 1,983,900 | 17.12 | 17.12 | 16.17 | 16.27 | 00:00:00 | | 2009-03-20 | 1,264,600 | 16.42 | 16.57 | 15.82 | 15.87 | 00:00:00 | | 2009-03-23 | 2,787,200 | 16.00 | 16.71 | 15.87 | 16.60 | 00:00:00 | | 2009-03-24 | 1,356,600 | 16.34 | 16.62 | 16.08 | 16.20 | 00:00:00 | | 2009-03-25 | 1,924,400 | 16.13 | 16.25 | 15.72 | 16.24 | 00:00:00 | | 2009-03-26 | 1,680,200 | 16.34 | 16.66 | 16.19 | 16.52 | 00:00:00 | | 2009-03-27 | 1,424,100 | 16.26 | 16.38 | 15.68 | 16.12 | 00:00:00 | | 2009-03-30 | 1,679,100 | 15.90 | 16.03 | 15.33 | 15.99 | 00:00:00 | | 2009-03-31 | 1,545,300 | 16.04 | 16.37 | 15.84 | 16.02 | 00:00:00 | | 2009-04-01 | 3,055,500 | 16.05 | 17.15 | 16.00 | 17.06 | 00:00:00 | | 2009-04-02 | 2,516,300 | 17.40 | 18.06 | 17.37 | 17.81 | 00:00:00 | | 2009-04-03 | 2,825,800 | 17.96 | 18.06 | 17.44 | 18.03 | 00:00:00 | | 2009-04-06 | 1,565,500 | 17.65 | 17.87 | 17.41 | 17.84 | 00:00:00 | | 2009-04-07 | 2,878,600 | 17.07 | 17.17 | 16.62 | 16.76 | 00:00:00 | | 2009-04-08 | 1,702,200 | 16.83 | 17.40 | 16.65 | 17.19 | 00:00:00 | | 2009-04-09 | 2,401,200 | 17.94 | 18.03 | 17.76 | 17.95 | 00:00:00 | | 2009-04-13 | 1,640,200 | 17.88 | 17.95 | 17.48 | 17.66 | 00:00:00 | | 2009-04-14 | 1,906,800 | 17.60 | 17.71 | 16.96 | 16.96 | 00:00:00 | | 2009-04-15 | 1,447,700 | 16.92 | 17.44 | 16.76 | 16.94 | 00:00:00 | | 2009-04-16 | 1,167,500 | 17.17 | 17.96 | 16.97 | 17.78 | 00:00:00 | | 2009-04-17 | 2,561,400 | 17.74 | 18.37 | 17.57 | 18.25 | 00:00:00 | | 2009-04-20 | 1,703,900 | 18.31 | 18.32 | 17.56 | 17.67 | 00:00:00 | | 2009-04-21 | 1,496,500 | 17.50 | 18.30 | 17.40 | 18.30 | 00:00:00 | | 2009-04-22 | 2,644,000 | 18.15 | 18.85 | 18.01 | 18.49 | 00:00:00 | | 2009-04-23 | 2,237,600 | 18.55 | 18.57 | 17.63 | 17.82 | 00:00:00 | | 2009-04-24 | 1,804,000 | 17.99 | 18.33 | 17.64 | 18.22 | 00:00:00 | | 2009-04-27 | 2,455,600 | 17.80 | 18.88 | 17.78 | 18.36 | 00:00:00 | | 2009-04-28 | 1,270,800 | 18.38 | 18.52 | 18.00 | 18.23 | 00:00:00 | | 2009-04-29 | 3,050,800 | 18.75 | 19.61 | 18.70 | 19.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
