|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-07-23 | 3,531,300 | 47.79 | 47.84 | 47.10 | 47.23 | 00:00:00 | | 2012-07-24 | 3,798,800 | 47.18 | 47.28 | 46.61 | 46.94 | 00:00:00 | | 2012-07-25 | 3,715,200 | 46.78 | 47.80 | 46.78 | 47.53 | 00:00:00 | | 2012-07-26 | 4,679,400 | 48.23 | 49.02 | 48.17 | 48.88 | 00:00:00 | | 2012-07-27 | 4,545,800 | 49.10 | 49.69 | 48.88 | 49.41 | 00:00:00 | | 2012-07-30 | 3,563,900 | 49.53 | 49.57 | 49.16 | 49.33 | 00:00:00 | | 2012-07-31 | 5,086,400 | 49.28 | 50.00 | 48.95 | 49.66 | 00:00:00 | | 2012-08-01 | 5,384,300 | 49.96 | 50.50 | 49.75 | 50.10 | 00:00:00 | | 2012-08-02 | 9,176,800 | 48.03 | 49.85 | 48.01 | 48.80 | 00:00:00 | | 2012-08-03 | 6,723,500 | 49.35 | 50.68 | 49.11 | 50.16 | 00:00:00 | | 2012-08-06 | 4,278,300 | 50.22 | 50.30 | 49.72 | 49.77 | 00:00:00 | | 2012-08-07 | 4,504,400 | 50.03 | 50.12 | 49.14 | 49.57 | 00:00:00 | | 2012-08-08 | 3,107,800 | 49.29 | 49.90 | 49.20 | 49.85 | 00:00:00 | | 2012-08-09 | 4,284,800 | 49.84 | 50.59 | 49.49 | 50.50 | 00:00:00 | | 2012-08-10 | 6,128,900 | 50.31 | 52.11 | 50.23 | 52.10 | 00:00:00 | | 2012-08-13 | 3,950,100 | 51.98 | 52.40 | 51.62 | 52.10 | 00:00:00 | | 2012-08-14 | 3,566,000 | 51.90 | 52.36 | 51.65 | 51.91 | 00:00:00 | | 2012-08-15 | 3,628,100 | 52.00 | 52.10 | 51.39 | 51.53 | 00:00:00 | | 2012-08-16 | 3,676,700 | 51.52 | 51.70 | 51.25 | 51.50 | 00:00:00 | | 2012-08-17 | 3,913,300 | 51.68 | 51.68 | 50.93 | 51.64 | 00:00:00 | | 2012-08-20 | 3,095,900 | 51.66 | 51.66 | 51.15 | 51.48 | 00:00:00 | | 2012-08-21 | 3,239,800 | 51.69 | 51.71 | 51.42 | 51.50 | 00:00:00 | | 2012-08-22 | 3,086,700 | 51.28 | 51.85 | 51.23 | 51.79 | 00:00:00 | | 2012-08-23 | 3,078,300 | 51.69 | 51.85 | 51.41 | 51.72 | 00:00:00 | | 2012-08-24 | 3,938,400 | 51.67 | 52.77 | 51.54 | 52.63 | 00:00:00 | | 2012-08-27 | 4,591,300 | 52.60 | 52.98 | 52.28 | 52.56 | 00:00:00 | | 2012-08-28 | 2,849,400 | 52.44 | 52.73 | 52.31 | 52.31 | 00:00:00 | | 2012-08-29 | 2,928,300 | 52.40 | 52.68 | 52.30 | 52.55 | 00:00:00 | | 2012-08-30 | 2,872,400 | 52.31 | 52.63 | 52.20 | 52.36 | 00:00:00 | | 2012-08-31 | 4,140,300 | 52.71 | 52.90 | 52.03 | 52.09 | 00:00:00 | | 2012-09-04 | 4,050,900 | 51.78 | 52.55 | 51.77 | 52.30 | 00:00:00 | | 2012-09-05 | 4,696,900 | 52.22 | 53.44 | 52.06 | 52.86 | 00:00:00 | | 2012-09-06 | 3,414,900 | 53.04 | 53.65 | 53.02 | 53.26 | 00:00:00 | | 2012-09-07 | 3,423,200 | 53.57 | 53.65 | 53.24 | 53.29 | 00:00:00 | | 2012-09-10 | 2,096,300 | 53.63 | 53.63 | 53.15 | 53.42 | 00:00:00 | | 2012-09-11 | 2,588,900 | 53.20 | 53.34 | 52.77 | 52.84 | 00:00:00 | | 2012-09-12 | 2,037,500 | 53.13 | 53.27 | 52.89 | 53.26 | 00:00:00 | | 2012-09-13 | 3,330,000 | 53.08 | 54.34 | 53.08 | 54.19 | 00:00:00 | | 2012-09-14 | 3,250,700 | 53.54 | 54.61 | 53.54 | 54.13 | 00:00:00 | | 2012-09-17 | 2,478,000 | 54.28 | 54.50 | 53.98 | 54.18 | 00:00:00 | | 2012-09-18 | 3,505,100 | 53.22 | 54.27 | 53.22 | 53.44 | 00:00:00 | | 2012-09-19 | 4,209,700 | 53.67 | 53.77 | 52.85 | 53.64 | 00:00:00 | | 2012-09-20 | 6,519,300 | 53.29 | 53.44 | 52.24 | 52.35 | 00:00:00 | | 2012-09-21 | 12,149,000 | 52.46 | 53.21 | 52.09 | 52.31 | 00:00:00 | | 2012-09-24 | 4,059,600 | 52.32 | 52.94 | 52.15 | 52.70 | 00:00:00 | | 2012-09-25 | 7,374,200 | 53.22 | 55.17 | 52.90 | 53.01 | 00:00:00 | | 2012-09-26 | 4,061,700 | 53.00 | 53.09 | 51.97 | 52.00 | 00:00:00 | | 2012-09-27 | 6,387,800 | 52.22 | 52.33 | 51.89 | 51.99 | 00:00:00 | | 2012-09-28 | 6,723,700 | 52.15 | 52.97 | 52.05 | 52.44 | 00:00:00 | | 2012-10-01 | 4,585,400 | 52.56 | 52.69 | 51.72 | 52.04 | 00:00:00 | | 2012-10-02 | 3,297,800 | 52.24 | 52.54 | 51.70 | 52.11 | 00:00:00 | | 2012-10-03 | 2,834,000 | 52.35 | 52.98 | 52.08 | 52.62 | 00:00:00 | | 2012-10-04 | 3,155,600 | 52.71 | 53.34 | 52.70 | 53.24 | 00:00:00 | | 2012-10-05 | 5,568,300 | 53.62 | 54.08 | 53.07 | 53.12 | 00:00:00 | | 2012-10-08 | 2,811,200 | 52.81 | 53.03 | 52.52 | 52.80 | 00:00:00 | | 2012-10-09 | 9,514,700 | 51.83 | 52.10 | 50.93 | 51.02 | 00:00:00 | | 2012-10-10 | 4,565,200 | 51.00 | 51.37 | 50.62 | 50.71 | 00:00:00 | | 2012-10-11 | 5,817,500 | 50.78 | 51.18 | 49.98 | 50.13 | 00:00:00 | | 2012-10-12 | 4,509,800 | 50.11 | 50.28 | 49.66 | 49.84 | 00:00:00 | | 2012-10-15 | 4,544,700 | 49.75 | 50.55 | 49.72 | 50.52 | 00:00:00 | | 2012-10-16 | 2,625,100 | 50.62 | 51.04 | 50.50 | 50.85 | 00:00:00 | | 2012-10-17 | 3,483,600 | 50.85 | 51.81 | 50.63 | 51.68 | 00:00:00 | | 2012-10-18 | 3,116,800 | 51.68 | 52.36 | 51.46 | 52.07 | 00:00:00 | | 2012-10-19 | 3,870,400 | 51.94 | 52.30 | 50.94 | 51.35 | 00:00:00 | | 2012-10-22 | 3,351,400 | 51.25 | 51.50 | 50.42 | 51.33 | 00:00:00 | | 2012-10-23 | 3,123,400 | 50.81 | 51.26 | 50.40 | 51.11 | 00:00:00 | | 2012-10-24 | 3,518,800 | 51.27 | 51.45 | 50.75 | 50.88 | 00:00:00 | | 2012-10-25 | 3,358,400 | 51.00 | 51.44 | 50.91 | 51.32 | 00:00:00 | | 2012-10-26 | 3,006,100 | 51.35 | 51.49 | 50.81 | 51.27 | 00:00:00 | | 2012-10-31 | 2,601,000 | 51.49 | 51.49 | 50.93 | 51.14 | 00:00:00 | | 2012-11-01 | 3,697,800 | 51.37 | 51.56 | 50.99 | 51.26 | 00:00:00 | | 2012-11-02 | 3,993,100 | 51.47 | 51.73 | 50.35 | 50.35 | 00:00:00 | | 2012-11-05 | 4,135,400 | 50.17 | 51.01 | 50.02 | 50.66 | 00:00:00 | | 2012-11-06 | 8,852,300 | 49.14 | 50.83 | 48.51 | 50.51 | 00:00:00 | | 2012-11-07 | 6,138,500 | 50.04 | 50.04 | 49.14 | 49.49 | 00:00:00 | | 2012-11-08 | 3,701,000 | 49.38 | 50.18 | 49.18 | 49.33 | 00:00:00 | | 2012-11-09 | 3,632,100 | 49.19 | 49.50 | 48.77 | 48.83 | 00:00:00 | | 2012-11-12 | 4,874,700 | 48.93 | 49.02 | 48.11 | 48.17 | 00:00:00 | | 2012-11-13 | 3,754,000 | 48.05 | 49.16 | 48.00 | 48.54 | 00:00:00 | | 2012-11-14 | 4,425,900 | 48.73 | 49.31 | 48.13 | 48.24 | 00:00:00 | | 2012-11-15 | 7,471,500 | 48.46 | 49.77 | 48.40 | 49.02 | 00:00:00 | | 2012-11-16 | 6,167,700 | 48.97 | 49.40 | 48.83 | 48.99 | 00:00:00 | | 2012-11-19 | 4,725,500 | 49.37 | 49.49 | 48.73 | 49.06 | 00:00:00 | | 2012-11-20 | 4,009,600 | 49.11 | 49.17 | 48.84 | 49.10 | 00:00:00 | | 2012-11-21 | 3,113,200 | 49.18 | 49.62 | 48.93 | 49.34 | 00:00:00 | | 2012-11-23 | 1,470,100 | 49.87 | 49.94 | 49.37 | 49.49 | 00:00:00 | | 2012-11-26 | 4,816,500 | 49.29 | 49.58 | 48.87 | 49.00 | 00:00:00 | | 2012-11-27 | 5,814,000 | 48.89 | 49.51 | 48.83 | 49.19 | 00:00:00 | | 2012-11-28 | 4,249,200 | 48.97 | 49.22 | 48.45 | 49.16 | 00:00:00 | | 2012-11-29 | 3,512,700 | 49.28 | 49.64 | 49.18 | 49.36 | 00:00:00 | | 2012-11-30 | 4,981,900 | 49.33 | 50.06 | 49.25 | 49.70 | 00:00:00 | | 2012-12-03 | 3,075,700 | 49.92 | 50.06 | 49.27 | 49.31 | 00:00:00 | | 2012-12-04 | 3,659,600 | 49.41 | 49.73 | 49.13 | 49.31 | 00:00:00 | | 2012-12-05 | 5,173,100 | 49.36 | 50.00 | 49.30 | 49.57 | 00:00:00 | | 2012-12-06 | 4,255,600 | 49.67 | 50.16 | 49.61 | 50.05 | 00:00:00 | | 2012-12-07 | 3,025,400 | 50.22 | 50.35 | 49.79 | 50.20 | 00:00:00 | | 2012-12-10 | 4,043,100 | 50.21 | 50.22 | 49.43 | 49.77 | 00:00:00 | | 2012-12-11 | 3,990,600 | 49.88 | 50.51 | 49.83 | 50.29 | 00:00:00 | | 2012-12-12 | 4,553,700 | 50.27 | 50.70 | 50.23 | 50.27 | 00:00:00 | | 2012-12-13 | 4,308,300 | 50.40 | 50.61 | 49.87 | 49.97 | 00:00:00 | | 2012-12-14 | 3,745,000 | 50.02 | 50.18 | 49.72 | 49.82 | 00:00:00 | | 2012-12-17 | 4,787,600 | 49.84 | 50.58 | 49.84 | 50.56 | 00:00:00 | | 2012-12-18 | 6,033,600 | 50.60 | 51.96 | 50.42 | 51.84 | 00:00:00 | | 2012-12-19 | 4,991,800 | 52.00 | 52.00 | 51.20 | 51.20 | 00:00:00 | | 2012-12-20 | 4,423,900 | 51.41 | 51.77 | 51.01 | 51.30 | 00:00:00 | | 2012-12-21 | 14,670,400 | 50.92 | 50.92 | 49.91 | 50.27 | 00:00:00 | | 2012-12-24 | 1,319,900 | 50.30 | 50.52 | 49.96 | 50.14 | 00:00:00 | | 2012-12-26 | 3,247,300 | 50.06 | 50.25 | 49.42 | 49.60 | 00:00:00 | | 2012-12-27 | 3,586,600 | 49.56 | 49.91 | 49.05 | 49.71 | 00:00:00 | | 2012-12-28 | 2,857,100 | 49.39 | 50.10 | 49.38 | 49.42 | 00:00:00 | | 2012-12-31 | 2,644,700 | 49.47 | 50.18 | 49.07 | 50.16 | 00:00:00 | | 2013-01-02 | 4,682,200 | 50.96 | 51.92 | 50.93 | 51.67 | 00:00:00 | | 2013-01-03 | 2,552,100 | 51.81 | 52.00 | 51.51 | 51.62 | 00:00:00 | | 2013-01-04 | 2,549,500 | 51.77 | 51.78 | 51.11 | 51.14 | 00:00:00 | | 2013-01-07 | 3,053,800 | 50.83 | 51.03 | 50.33 | 50.56 | 00:00:00 | | 2013-01-08 | 4,968,600 | 50.42 | 50.50 | 49.82 | 50.46 | 00:00:00 | | 2013-01-09 | 5,085,800 | 50.76 | 51.89 | 50.41 | 51.86 | 00:00:00 | | 2013-01-10 | 6,272,600 | 51.89 | 52.72 | 51.80 | 52.44 | 00:00:00 | | 2013-01-11 | 3,783,100 | 52.48 | 52.93 | 52.25 | 52.40 | 00:00:00 | | 2013-01-14 | 4,633,700 | 52.40 | 53.42 | 52.34 | 53.35 | 00:00:00 | | 2013-01-15 | 3,351,000 | 52.97 | 53.24 | 52.53 | 52.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
