|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-29 | 3,050,800 | 18.75 | 19.61 | 18.70 | 19.27 | 00:00:00 | 2009-04-30 | 1,654,600 | 19.75 | 19.89 | 18.85 | 18.99 | 00:00:00 | 2009-05-01 | 2,462,700 | 19.04 | 19.04 | 18.01 | 18.61 | 00:00:00 | 2009-05-04 | 2,872,000 | 19.22 | 20.48 | 18.89 | 20.21 | 00:00:00 | 2009-05-05 | 3,030,500 | 19.97 | 21.36 | 19.62 | 21.25 | 00:00:00 | 2009-05-06 | 2,279,700 | 21.00 | 21.47 | 20.79 | 21.00 | 00:00:00 | 2009-05-07 | 2,020,400 | 21.08 | 21.08 | 19.90 | 20.09 | 00:00:00 | 2009-05-08 | 1,680,200 | 19.99 | 20.45 | 19.71 | 20.27 | 00:00:00 | 2009-05-11 | 1,507,100 | 20.02 | 20.71 | 19.84 | 20.25 | 00:00:00 | 2009-05-12 | 1,536,300 | 20.69 | 20.71 | 19.16 | 19.56 | 00:00:00 | 2009-05-13 | 1,125,500 | 19.49 | 19.49 | 18.97 | 19.17 | 00:00:00 | 2009-05-14 | 1,067,200 | 19.06 | 19.53 | 19.00 | 19.30 | 00:00:00 | 2009-05-15 | 889,400 | 19.28 | 19.84 | 19.19 | 19.29 | 00:00:00 | 2009-05-18 | 1,256,100 | 19.26 | 20.06 | 18.97 | 20.06 | 00:00:00 | 2009-05-19 | 1,995,200 | 19.88 | 20.74 | 19.88 | 20.58 | 00:00:00 | 2009-05-20 | 3,874,400 | 20.89 | 22.17 | 20.82 | 21.82 | 00:00:00 | 2009-05-21 | 3,071,600 | 21.50 | 21.61 | 20.80 | 21.42 | 00:00:00 | 2009-05-22 | 1,186,000 | 21.86 | 21.96 | 21.51 | 21.83 | 00:00:00 | 2009-05-26 | 2,196,200 | 22.09 | 22.26 | 21.66 | 22.26 | 00:00:00 | 2009-05-27 | 1,941,100 | 21.63 | 22.21 | 21.63 | 21.87 | 00:00:00 | 2009-05-28 | 1,537,000 | 22.07 | 22.25 | 21.38 | 22.02 | 00:00:00 | 2009-05-29 | 2,151,600 | 22.31 | 22.49 | 22.00 | 22.45 | 00:00:00 | 2009-06-01 | 2,596,800 | 22.57 | 23.00 | 22.08 | 22.40 | 00:00:00 | 2009-06-02 | 2,590,600 | 22.66 | 22.66 | 21.89 | 22.43 | 00:00:00 | 2009-06-03 | 1,822,100 | 22.81 | 22.81 | 22.15 | 22.50 | 00:00:00 | 2009-06-04 | 2,021,900 | 22.74 | 22.74 | 22.19 | 22.28 | 00:00:00 | 2009-06-05 | 2,192,200 | 22.61 | 23.21 | 22.12 | 23.02 | 00:00:00 | 2009-06-08 | 813,300 | 22.99 | 23.40 | 22.62 | 23.25 | 00:00:00 | 2009-06-09 | 1,824,700 | 23.38 | 23.68 | 22.91 | 23.55 | 00:00:00 | 2009-06-10 | 1,402,900 | 23.81 | 24.08 | 22.69 | 22.99 | 00:00:00 | 2009-06-11 | 1,074,300 | 22.77 | 22.97 | 22.39 | 22.67 | 00:00:00 | 2009-06-12 | 1,625,400 | 22.45 | 22.66 | 21.73 | 22.12 | 00:00:00 | 2009-06-15 | 1,601,400 | 22.00 | 22.02 | 21.16 | 21.72 | 00:00:00 | 2009-06-16 | 1,159,700 | 21.91 | 21.99 | 20.81 | 20.99 | 00:00:00 | 2009-06-17 | 1,272,200 | 20.70 | 21.26 | 20.51 | 21.14 | 00:00:00 | 2009-06-18 | 923,000 | 21.29 | 21.49 | 21.04 | 21.17 | 00:00:00 | 2009-06-19 | 1,756,900 | 21.25 | 21.40 | 20.69 | 20.90 | 00:00:00 | 2009-06-22 | 1,461,600 | 20.63 | 20.91 | 20.11 | 20.30 | 00:00:00 | 2009-06-23 | 1,236,700 | 20.21 | 20.60 | 19.88 | 20.09 | 00:00:00 | 2009-06-24 | 1,772,800 | 20.12 | 21.53 | 20.12 | 20.60 | 00:00:00 | 2009-06-25 | 1,973,700 | 20.67 | 21.15 | 20.55 | 21.03 | 00:00:00 | 2009-06-26 | 4,537,100 | 21.11 | 21.85 | 20.96 | 21.74 | 00:00:00 | 2009-06-29 | 1,278,800 | 21.86 | 22.24 | 21.75 | 22.19 | 00:00:00 | 2009-06-30 | 2,894,900 | 22.64 | 22.64 | 22.14 | 22.51 | 00:00:00 | 2009-07-01 | 1,482,900 | 22.60 | 23.36 | 22.41 | 22.99 | 00:00:00 | 2009-07-02 | 1,749,200 | 22.90 | 23.14 | 22.02 | 22.08 | 00:00:00 | 2009-07-06 | 1,857,400 | 22.03 | 22.08 | 21.66 | 21.94 | 00:00:00 | 2009-07-07 | 2,332,300 | 22.03 | 22.22 | 21.70 | 21.82 | 00:00:00 | 2009-07-08 | 1,702,500 | 21.95 | 22.10 | 21.42 | 21.85 | 00:00:00 | 2009-07-09 | 1,893,600 | 22.11 | 22.69 | 22.00 | 22.44 | 00:00:00 | 2009-07-10 | 1,870,900 | 22.49 | 22.90 | 22.07 | 22.45 | 00:00:00 | 2009-07-13 | 1,009,000 | 22.40 | 22.54 | 21.82 | 22.38 | 00:00:00 | 2009-07-14 | 1,650,600 | 22.24 | 23.11 | 22.06 | 22.92 | 00:00:00 | 2009-07-15 | 1,771,100 | 23.05 | 23.89 | 23.00 | 23.57 | 00:00:00 | 2009-07-16 | 1,177,500 | 23.62 | 23.79 | 22.99 | 23.61 | 00:00:00 | 2009-07-17 | 759,600 | 23.47 | 23.61 | 23.15 | 23.35 | 00:00:00 | 2009-07-20 | 1,332,000 | 23.10 | 24.04 | 23.00 | 23.98 | 00:00:00 | 2009-07-21 | 807,000 | 24.00 | 24.00 | 23.62 | 23.91 | 00:00:00 | 2009-07-22 | 1,239,800 | 23.90 | 24.00 | 23.54 | 23.87 | 00:00:00 | 2009-07-23 | 2,758,700 | 23.86 | 24.23 | 23.50 | 24.02 | 00:00:00 | 2009-07-24 | 634,300 | 24.11 | 24.33 | 23.71 | 23.99 | 00:00:00 | 2009-07-27 | 781,100 | 24.07 | 24.07 | 23.48 | 24.06 | 00:00:00 | 2009-07-28 | 1,328,000 | 23.89 | 24.45 | 23.75 | 24.40 | 00:00:00 | 2009-07-29 | 961,600 | 24.39 | 24.53 | 24.05 | 24.10 | 00:00:00 | 2009-07-30 | 1,784,200 | 24.50 | 24.67 | 24.18 | 24.38 | 00:00:00 | 2009-07-31 | 1,405,700 | 24.41 | 24.62 | 24.30 | 24.50 | 00:00:00 | 2009-08-03 | 2,830,400 | 24.50 | 25.48 | 24.30 | 25.39 | 00:00:00 | 2009-08-04 | 3,329,500 | 25.47 | 25.62 | 24.67 | 24.98 | 00:00:00 | 2009-08-05 | 1,451,800 | 25.20 | 25.33 | 24.51 | 24.93 | 00:00:00 | 2009-08-06 | 1,419,400 | 25.18 | 25.60 | 24.75 | 24.88 | 00:00:00 | 2009-08-07 | 1,423,600 | 25.00 | 25.76 | 24.69 | 25.71 | 00:00:00 | 2009-08-10 | 1,023,100 | 25.74 | 25.99 | 25.20 | 25.46 | 00:00:00 | 2009-08-11 | 1,337,800 | 25.60 | 25.70 | 24.81 | 25.01 | 00:00:00 | 2009-08-12 | 1,137,500 | 25.13 | 25.62 | 24.98 | 25.13 | 00:00:00 | 2009-08-13 | 2,007,800 | 25.11 | 25.15 | 24.61 | 24.78 | 00:00:00 | 2009-08-14 | 1,359,900 | 24.89 | 25.08 | 24.16 | 24.77 | 00:00:00 | 2009-08-17 | 942,700 | 24.37 | 24.66 | 24.13 | 24.28 | 00:00:00 | 2009-08-18 | 754,200 | 24.29 | 24.81 | 24.25 | 24.63 | 00:00:00 | 2009-08-19 | 1,570,400 | 24.29 | 25.07 | 24.25 | 24.93 | 00:00:00 | 2009-08-20 | 962,900 | 24.67 | 25.25 | 24.53 | 25.14 | 00:00:00 | 2009-08-21 | 1,328,300 | 25.06 | 25.69 | 25.01 | 25.62 | 00:00:00 | 2009-08-24 | 1,172,400 | 25.62 | 26.07 | 25.44 | 25.85 | 00:00:00 | 2009-08-25 | 2,704,700 | 26.08 | 27.02 | 25.92 | 26.70 | 00:00:00 | 2009-08-26 | 1,733,600 | 26.67 | 26.86 | 26.31 | 26.84 | 00:00:00 | 2009-08-27 | 1,718,700 | 26.77 | 26.77 | 25.85 | 26.38 | 00:00:00 | 2009-08-28 | 2,406,900 | 26.69 | 26.69 | 25.48 | 25.87 | 00:00:00 | 2009-08-31 | 2,253,200 | 25.90 | 26.23 | 25.71 | 25.92 | 00:00:00 | 2009-09-01 | 1,843,400 | 25.75 | 26.46 | 25.53 | 25.54 | 00:00:00 | 2009-09-02 | 918,300 | 25.69 | 25.75 | 25.24 | 25.55 | 00:00:00 | 2009-09-03 | 1,105,700 | 25.77 | 25.88 | 25.47 | 25.70 | 00:00:00 | 2009-09-04 | 1,439,000 | 25.84 | 26.13 | 25.61 | 26.10 | 00:00:00 | 2009-09-08 | 971,100 | 26.49 | 26.68 | 26.20 | 26.65 | 00:00:00 | 2009-09-09 | 1,518,100 | 26.77 | 27.28 | 26.43 | 27.17 | 00:00:00 | 2009-09-10 | 2,026,500 | 27.29 | 28.45 | 27.22 | 28.42 | 00:00:00 | 2009-09-11 | 1,049,500 | 28.47 | 28.68 | 28.03 | 28.34 | 00:00:00 | 2009-09-14 | 1,110,900 | 28.34 | 28.45 | 27.98 | 28.35 | 00:00:00 | 2009-09-15 | 1,147,400 | 28.49 | 28.91 | 28.20 | 28.86 | 00:00:00 | 2009-09-16 | 1,616,700 | 29.19 | 29.75 | 28.68 | 29.44 | 00:00:00 | 2009-09-17 | 1,798,300 | 29.22 | 29.54 | 29.05 | 29.25 | 00:00:00 | 2009-09-18 | 2,476,700 | 29.19 | 29.77 | 29.07 | 29.60 | 00:00:00 | 2009-09-21 | 2,235,200 | 29.58 | 29.85 | 29.25 | 29.39 | 00:00:00 | 2009-09-22 | 1,073,800 | 29.60 | 29.75 | 29.38 | 29.55 | 00:00:00 | 2009-09-23 | 1,190,400 | 29.50 | 29.64 | 28.86 | 28.86 | 00:00:00 | 2009-09-24 | 969,200 | 28.86 | 28.86 | 28.25 | 28.43 | 00:00:00 | 2009-09-25 | 1,390,500 | 28.28 | 28.41 | 27.68 | 27.70 | 00:00:00 | 2009-09-28 | 920,500 | 27.74 | 28.47 | 27.71 | 28.33 | 00:00:00 | 2009-09-29 | 991,000 | 28.20 | 28.85 | 28.20 | 28.38 | 00:00:00 | 2009-09-30 | 1,667,900 | 28.67 | 29.13 | 28.46 | 28.89 | 00:00:00 | 2009-10-01 | 3,798,100 | 29.16 | 29.88 | 28.77 | 28.91 | 00:00:00 | 2009-10-02 | 2,226,000 | 28.89 | 29.08 | 28.49 | 29.02 | 00:00:00 | 2009-10-05 | 1,555,600 | 29.38 | 29.60 | 29.10 | 29.44 | 00:00:00 | 2009-10-06 | 1,613,200 | 29.48 | 30.33 | 29.37 | 30.09 | 00:00:00 | 2009-10-07 | 1,349,000 | 30.18 | 30.28 | 29.82 | 30.22 | 00:00:00 | 2009-10-08 | 2,591,100 | 30.53 | 31.11 | 30.24 | 30.92 | 00:00:00 | 2009-10-09 | 1,021,900 | 31.00 | 31.00 | 30.28 | 30.55 | 00:00:00 | 2009-10-12 | 525,400 | 30.64 | 30.81 | 30.14 | 30.25 | 00:00:00 | 2009-10-13 | 894,300 | 30.19 | 30.31 | 29.89 | 30.05 | 00:00:00 | 2009-10-14 | 1,765,900 | 30.32 | 30.47 | 29.95 | 30.38 | 00:00:00 | 2009-10-15 | 1,583,100 | 30.38 | 30.38 | 29.85 | 30.01 | 00:00:00 | 2009-10-16 | 2,321,600 | 29.92 | 30.34 | 29.66 | 30.11 | 00:00:00 | 2009-10-19 | 2,044,800 | 30.18 | 31.06 | 29.93 | 30.87 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|