|
 DIRECTV - [Ticker: DTV] |     | | Last Trade | 54.70 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | +0.25 (+1.00%) | Open | 54.58 | | High | 54.74 | Low | 54.32 | | Volume | 182,729 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 54.98 x 100 - 55.14 x 100 | | Former Close | 54.45 | 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 | | DTV quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-02-16 | 5,504,100 | 43.85 | 44.12 | 43.79 | 43.94 | 00:00:00 | | 2011-02-17 | 4,468,100 | 43.87 | 44.30 | 43.75 | 44.29 | 00:00:00 | | 2011-02-18 | 5,333,500 | 44.29 | 44.35 | 43.91 | 44.30 | 00:00:00 | | 2011-02-22 | 6,597,300 | 44.02 | 44.64 | 43.75 | 44.23 | 00:00:00 | | 2011-02-23 | 12,339,800 | 45.85 | 46.90 | 45.03 | 45.03 | 00:00:00 | | 2011-02-24 | 7,813,500 | 44.87 | 45.93 | 44.58 | 45.72 | 00:00:00 | | 2011-02-25 | 5,697,700 | 45.74 | 46.18 | 45.60 | 46.03 | 00:00:00 | | 2011-02-28 | 8,737,900 | 45.94 | 46.28 | 45.39 | 45.97 | 00:00:00 | | 2011-03-01 | 8,671,000 | 46.10 | 46.24 | 45.08 | 45.32 | 00:00:00 | | 2011-03-02 | 5,641,400 | 45.17 | 45.86 | 44.85 | 45.39 | 00:00:00 | | 2011-03-03 | 6,546,100 | 45.72 | 46.63 | 45.69 | 46.26 | 00:00:00 | | 2011-03-04 | 5,432,600 | 46.29 | 46.30 | 45.49 | 46.05 | 00:00:00 | | 2011-03-07 | 5,364,500 | 46.29 | 46.47 | 45.50 | 45.84 | 00:00:00 | | 2011-03-08 | 5,047,700 | 45.88 | 46.84 | 45.60 | 46.76 | 00:00:00 | | 2011-03-09 | 4,227,300 | 46.58 | 46.66 | 45.73 | 46.36 | 00:00:00 | | 2011-03-10 | 4,142,100 | 45.78 | 46.06 | 45.33 | 45.60 | 00:00:00 | | 2011-03-11 | 4,309,700 | 45.51 | 46.16 | 45.40 | 45.88 | 00:00:00 | | 2011-03-14 | 6,901,100 | 45.60 | 46.10 | 45.25 | 45.97 | 00:00:00 | | 2011-03-15 | 6,301,400 | 44.93 | 45.59 | 44.79 | 45.34 | 00:00:00 | | 2011-03-16 | 8,169,200 | 45.00 | 45.20 | 44.42 | 44.63 | 00:00:00 | | 2011-03-17 | 5,662,200 | 45.16 | 45.66 | 44.78 | 44.95 | 00:00:00 | | 2011-03-18 | 14,299,600 | 45.17 | 45.41 | 44.69 | 44.80 | 00:00:00 | | 2011-03-21 | 10,970,200 | 44.17 | 45.00 | 43.67 | 44.73 | 00:00:00 | | 2011-03-22 | 4,223,500 | 44.66 | 45.27 | 44.56 | 45.08 | 00:00:00 | | 2011-03-23 | 3,774,900 | 45.04 | 45.69 | 44.50 | 45.55 | 00:00:00 | | 2011-03-24 | 4,901,700 | 45.60 | 46.56 | 45.47 | 46.41 | 00:00:00 | | 2011-03-25 | 5,796,100 | 46.50 | 47.40 | 46.48 | 47.08 | 00:00:00 | | 2011-03-28 | 4,443,200 | 47.05 | 47.16 | 45.93 | 46.16 | 00:00:00 | | 2011-03-29 | 3,814,300 | 46.05 | 46.42 | 45.73 | 46.33 | 00:00:00 | | 2011-03-30 | 4,064,700 | 46.60 | 46.61 | 46.20 | 46.38 | 00:00:00 | | 2011-03-31 | 5,827,000 | 46.43 | 47.01 | 46.31 | 46.80 | 00:00:00 | | 2011-04-01 | 4,509,200 | 47.20 | 47.60 | 46.79 | 47.03 | 00:00:00 | | 2011-04-04 | 2,986,100 | 47.23 | 47.31 | 46.87 | 47.10 | 00:00:00 | | 2011-04-05 | 5,046,500 | 46.95 | 47.19 | 46.65 | 46.92 | 00:00:00 | | 2011-04-06 | 3,978,600 | 47.05 | 47.16 | 46.45 | 46.60 | 00:00:00 | | 2011-04-07 | 4,386,100 | 46.49 | 46.79 | 46.18 | 46.50 | 00:00:00 | | 2011-04-08 | 4,063,500 | 46.59 | 46.72 | 46.28 | 46.48 | 00:00:00 | | 2011-04-11 | 4,111,800 | 46.48 | 46.85 | 46.24 | 46.53 | 00:00:00 | | 2011-04-12 | 4,023,600 | 46.37 | 46.61 | 46.16 | 46.48 | 00:00:00 | | 2011-04-13 | 5,085,800 | 46.51 | 46.80 | 46.18 | 46.50 | 00:00:00 | | 2011-04-14 | 7,138,400 | 46.23 | 46.70 | 46.09 | 46.60 | 00:00:00 | | 2011-04-15 | 6,598,600 | 46.56 | 47.14 | 46.44 | 46.89 | 00:00:00 | | 2011-04-18 | 5,743,000 | 46.42 | 46.44 | 45.52 | 45.85 | 00:00:00 | | 2011-04-19 | 4,505,800 | 45.85 | 46.19 | 45.62 | 46.10 | 00:00:00 | | 2011-04-20 | 5,993,300 | 46.63 | 46.84 | 46.41 | 46.52 | 00:00:00 | | 2011-04-21 | 4,009,900 | 46.49 | 47.18 | 46.46 | 47.00 | 00:00:00 | | 2011-04-25 | 3,802,700 | 47.07 | 47.36 | 47.00 | 47.08 | 00:00:00 | | 2011-04-26 | 5,516,000 | 47.33 | 47.36 | 46.95 | 47.26 | 00:00:00 | | 2011-04-27 | 4,752,900 | 47.34 | 48.07 | 47.20 | 47.89 | 00:00:00 | | 2011-04-28 | 5,972,500 | 47.80 | 48.29 | 47.55 | 48.15 | 00:00:00 | | 2011-04-29 | 8,200,000 | 48.09 | 48.69 | 47.93 | 48.59 | 00:00:00 | | 2011-05-02 | 6,227,100 | 48.81 | 49.22 | 48.59 | 48.80 | 00:00:00 | | 2011-05-03 | 4,394,200 | 48.83 | 49.11 | 48.38 | 48.79 | 00:00:00 | | 2011-05-04 | 5,620,400 | 48.76 | 49.09 | 48.05 | 48.50 | 00:00:00 | | 2011-05-05 | 15,173,500 | 48.40 | 49.64 | 47.62 | 48.29 | 00:00:00 | | 2011-05-06 | 5,546,000 | 48.94 | 49.02 | 48.08 | 48.57 | 00:00:00 | | 2011-05-09 | 5,364,300 | 48.49 | 49.50 | 48.31 | 49.04 | 00:00:00 | | 2011-05-10 | 5,460,500 | 49.31 | 50.11 | 49.16 | 49.74 | 00:00:00 | | 2011-05-11 | 6,597,000 | 49.75 | 49.99 | 49.09 | 49.52 | 00:00:00 | | 2011-05-12 | 6,700,000 | 49.61 | 50.65 | 49.56 | 50.58 | 00:00:00 | | 2011-05-13 | 5,464,100 | 50.60 | 50.80 | 49.68 | 49.73 | 00:00:00 | | 2011-05-16 | 4,024,400 | 49.53 | 49.71 | 49.19 | 49.26 | 00:00:00 | | 2011-05-17 | 5,676,400 | 49.09 | 49.34 | 48.60 | 49.29 | 00:00:00 | | 2011-05-18 | 5,088,600 | 49.16 | 50.28 | 49.00 | 50.24 | 00:00:00 | | 2011-05-19 | 4,290,600 | 50.42 | 50.56 | 50.01 | 50.21 | 00:00:00 | | 2011-05-20 | 4,481,400 | 50.19 | 50.29 | 49.55 | 50.06 | 00:00:00 | | 2011-05-23 | 4,202,500 | 49.63 | 50.23 | 49.30 | 50.18 | 00:00:00 | | 2011-05-24 | 5,226,300 | 50.15 | 50.26 | 49.16 | 49.18 | 00:00:00 | | 2011-05-25 | 3,877,400 | 49.02 | 49.29 | 48.62 | 49.04 | 00:00:00 | | 2011-05-26 | 5,064,400 | 48.84 | 49.97 | 48.70 | 49.73 | 00:00:00 | | 2011-05-27 | 3,256,600 | 49.53 | 50.21 | 49.53 | 49.93 | 00:00:00 | | 2011-05-31 | 7,603,500 | 50.31 | 50.74 | 50.17 | 50.26 | 00:00:00 | | 2011-06-01 | 5,782,600 | 50.20 | 50.46 | 49.61 | 49.66 | 00:00:00 | | 2011-06-02 | 4,586,100 | 49.57 | 49.99 | 49.23 | 49.64 | 00:00:00 | | 2011-06-03 | 4,262,900 | 49.15 | 49.44 | 48.84 | 48.92 | 00:00:00 | | 2011-06-06 | 7,357,500 | 49.08 | 49.08 | 47.55 | 47.59 | 00:00:00 | | 2011-06-07 | 6,760,600 | 47.87 | 48.15 | 47.60 | 47.62 | 00:00:00 | | 2011-06-08 | 4,867,800 | 47.44 | 47.76 | 47.32 | 47.52 | 00:00:00 | | 2011-06-09 | 4,119,000 | 47.56 | 47.91 | 47.14 | 47.78 | 00:00:00 | | 2011-06-10 | 7,201,200 | 47.68 | 47.68 | 46.72 | 46.72 | 00:00:00 | | 2011-06-13 | 5,899,900 | 46.68 | 47.09 | 46.56 | 46.60 | 00:00:00 | | 2011-06-14 | 4,828,500 | 46.99 | 47.18 | 46.66 | 47.16 | 00:00:00 | | 2011-06-15 | 4,874,600 | 46.71 | 47.29 | 46.57 | 46.86 | 00:00:00 | | 2011-06-16 | 4,880,300 | 46.80 | 47.18 | 46.41 | 46.54 | 00:00:00 | | 2011-06-17 | 11,446,300 | 46.94 | 46.94 | 46.31 | 46.65 | 00:00:00 | | 2011-06-20 | 3,763,800 | 46.50 | 47.26 | 46.41 | 46.93 | 00:00:00 | | 2011-06-21 | 4,471,800 | 47.04 | 47.90 | 46.60 | 47.81 | 00:00:00 | | 2011-06-22 | 4,131,000 | 47.75 | 47.94 | 47.52 | 47.65 | 00:00:00 | | 2011-06-23 | 4,868,200 | 47.08 | 48.00 | 46.88 | 47.98 | 00:00:00 | | 2011-06-24 | 5,501,000 | 48.03 | 48.18 | 47.30 | 47.75 | 00:00:00 | | 2011-06-27 | 7,763,100 | 47.96 | 49.42 | 47.83 | 49.20 | 00:00:00 | | 2011-06-28 | 4,902,900 | 49.24 | 49.97 | 48.97 | 49.87 | 00:00:00 | | 2011-06-29 | 3,784,800 | 50.05 | 50.48 | 49.70 | 50.13 | 00:00:00 | | 2011-06-30 | 4,248,900 | 50.40 | 51.23 | 50.23 | 50.82 | 00:00:00 | | 2011-07-01 | 3,707,600 | 51.11 | 51.84 | 50.78 | 51.76 | 00:00:00 | | 2011-07-05 | 4,380,000 | 51.85 | 52.39 | 51.61 | 52.01 | 00:00:00 | | 2011-07-06 | 4,881,100 | 52.05 | 52.23 | 51.69 | 51.92 | 00:00:00 | | 2011-07-07 | 5,241,600 | 52.33 | 52.93 | 52.13 | 52.80 | 00:00:00 | | 2011-07-08 | 4,513,500 | 52.39 | 53.14 | 52.26 | 53.08 | 00:00:00 | | 2011-07-11 | 4,804,700 | 52.62 | 53.05 | 52.20 | 52.81 | 00:00:00 | | 2011-07-12 | 5,998,000 | 52.94 | 53.36 | 52.38 | 52.42 | 00:00:00 | | 2011-07-13 | 5,773,600 | 52.78 | 53.40 | 52.56 | 52.83 | 00:00:00 | | 2011-07-14 | 5,777,600 | 52.81 | 52.95 | 51.58 | 52.14 | 00:00:00 | | 2011-07-15 | 5,070,200 | 52.20 | 52.36 | 51.78 | 52.15 | 00:00:00 | | 2011-07-18 | 4,211,800 | 51.78 | 52.00 | 51.25 | 51.68 | 00:00:00 | | 2011-07-19 | 4,238,000 | 52.07 | 52.91 | 52.06 | 52.80 | 00:00:00 | | 2011-07-20 | 3,032,100 | 52.56 | 52.91 | 52.36 | 52.48 | 00:00:00 | | 2011-07-21 | 7,559,800 | 52.60 | 52.99 | 51.89 | 52.01 | 00:00:00 | | 2011-07-22 | 5,049,900 | 52.11 | 52.43 | 51.83 | 52.35 | 00:00:00 | | 2011-07-25 | 5,085,800 | 52.19 | 52.27 | 51.55 | 51.66 | 00:00:00 | | 2011-07-26 | 3,418,800 | 51.60 | 52.27 | 51.42 | 52.06 | 00:00:00 | | 2011-07-27 | 5,251,300 | 51.76 | 52.01 | 51.36 | 51.44 | 00:00:00 | | 2011-07-28 | 4,735,500 | 51.36 | 51.73 | 50.96 | 51.28 | 00:00:00 | | 2011-07-29 | 5,978,400 | 51.13 | 51.36 | 50.43 | 50.68 | 00:00:00 | | 2011-08-01 | 5,803,600 | 51.02 | 51.25 | 49.70 | 50.45 | 00:00:00 | | 2011-08-02 | 7,984,500 | 50.36 | 50.36 | 49.04 | 49.04 | 00:00:00 | | 2011-08-03 | 8,698,200 | 49.21 | 49.75 | 48.29 | 49.47 | 00:00:00 | | 2011-08-04 | 13,664,700 | 46.81 | 47.49 | 43.23 | 46.63 | 00:00:00 | | 2011-08-05 | 10,863,200 | 46.44 | 46.52 | 43.79 | 45.39 | 00:00:00 | | 2011-08-08 | 14,290,400 | 44.57 | 45.25 | 42.11 | 42.11 | 00:00:00 | | 2011-08-09 | 14,063,400 | 42.53 | 43.45 | 40.81 | 43.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
