|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-01-15 | 3,351,000 | 52.97 | 53.24 | 52.53 | 52.75 | 00:00:00 | | 2013-01-16 | 2,621,900 | 52.59 | 52.96 | 52.52 | 52.79 | 00:00:00 | | 2013-01-17 | 2,854,900 | 52.88 | 53.14 | 52.84 | 53.03 | 00:00:00 | | 2013-01-18 | 3,978,700 | 52.87 | 53.47 | 52.87 | 53.36 | 00:00:00 | | 2013-01-22 | 2,718,500 | 53.51 | 53.68 | 53.13 | 53.40 | 00:00:00 | | 2013-01-23 | 3,090,600 | 53.52 | 53.62 | 53.13 | 53.13 | 00:00:00 | | 2013-01-24 | 3,643,400 | 53.46 | 53.96 | 53.28 | 53.49 | 00:00:00 | | 2013-01-25 | 3,518,700 | 53.53 | 53.71 | 53.41 | 53.65 | 00:00:00 | | 2013-01-28 | 3,891,500 | 53.61 | 53.90 | 52.91 | 53.41 | 00:00:00 | | 2013-01-29 | 3,616,500 | 53.56 | 53.77 | 53.15 | 53.16 | 00:00:00 | | 2013-01-30 | 4,554,000 | 53.24 | 53.30 | 52.17 | 52.22 | 00:00:00 | | 2013-01-31 | 7,894,500 | 51.92 | 52.20 | 51.11 | 51.14 | 00:00:00 | | 2013-02-01 | 3,884,800 | 51.55 | 51.82 | 51.29 | 51.74 | 00:00:00 | | 2013-02-04 | 4,161,300 | 51.48 | 51.75 | 50.98 | 51.18 | 00:00:00 | | 2013-02-05 | 4,861,500 | 51.37 | 52.65 | 51.23 | 52.37 | 00:00:00 | | 2013-02-06 | 3,997,600 | 52.23 | 52.50 | 51.89 | 52.47 | 00:00:00 | | 2013-02-07 | 3,961,600 | 52.30 | 52.72 | 51.70 | 52.59 | 00:00:00 | | 2013-02-08 | 4,066,600 | 52.70 | 53.33 | 52.50 | 53.06 | 00:00:00 | | 2013-02-11 | 2,676,200 | 53.09 | 53.20 | 52.70 | 52.89 | 00:00:00 | | 2013-02-12 | 4,900,600 | 52.84 | 52.91 | 52.21 | 52.23 | 00:00:00 | | 2013-02-13 | 7,003,600 | 52.35 | 52.49 | 51.28 | 51.67 | 00:00:00 | | 2013-02-14 | 12,913,300 | 53.30 | 53.44 | 49.12 | 50.21 | 00:00:00 | | 2013-02-15 | 12,203,400 | 49.75 | 49.85 | 49.05 | 49.19 | 00:00:00 | | 2013-02-19 | 7,064,500 | 49.35 | 49.58 | 49.11 | 49.26 | 00:00:00 | | 2013-02-20 | 6,841,700 | 49.28 | 49.45 | 48.10 | 48.12 | 00:00:00 | | 2013-02-21 | 5,452,500 | 48.09 | 48.43 | 47.71 | 47.77 | 00:00:00 | | 2013-02-22 | 8,028,600 | 47.82 | 49.40 | 47.78 | 49.09 | 00:00:00 | | 2013-02-25 | 7,421,000 | 49.02 | 49.31 | 48.41 | 48.41 | 00:00:00 | | 2013-02-26 | 6,199,100 | 48.47 | 48.63 | 47.98 | 48.16 | 00:00:00 | | 2013-02-27 | 5,286,300 | 48.21 | 48.98 | 48.00 | 48.45 | 00:00:00 | | 2013-02-28 | 9,202,700 | 48.30 | 48.90 | 48.00 | 48.17 | 00:00:00 | | 2013-03-01 | 4,674,500 | 48.22 | 48.77 | 48.00 | 48.55 | 00:00:00 | | 2013-03-04 | 7,644,500 | 48.67 | 49.09 | 48.42 | 48.94 | 00:00:00 | | 2013-03-05 | 5,409,700 | 49.12 | 49.48 | 48.92 | 48.94 | 00:00:00 | | 2013-03-06 | 11,994,100 | 49.15 | 49.46 | 48.95 | 49.00 | 00:00:00 | | 2013-03-07 | 7,737,000 | 48.97 | 49.40 | 48.68 | 49.24 | 00:00:00 | | 2013-03-08 | 6,768,600 | 49.51 | 50.11 | 49.37 | 50.08 | 00:00:00 | | 2013-03-11 | 5,559,900 | 49.89 | 50.94 | 49.82 | 50.90 | 00:00:00 | | 2013-03-12 | 6,520,300 | 51.00 | 51.85 | 50.83 | 51.28 | 00:00:00 | | 2013-03-13 | 8,764,400 | 51.33 | 52.64 | 51.16 | 51.96 | 00:00:00 | | 2013-03-14 | 5,721,500 | 52.08 | 52.63 | 51.86 | 52.60 | 00:00:00 | | 2013-03-15 | 17,926,800 | 54.50 | 56.48 | 54.38 | 54.99 | 00:00:00 | | 2013-03-18 | 7,176,000 | 54.28 | 55.06 | 53.72 | 54.75 | 00:00:00 | | 2013-03-19 | 5,882,700 | 54.70 | 54.89 | 54.37 | 54.83 | 00:00:00 | | 2013-03-20 | 5,470,400 | 54.98 | 55.41 | 54.89 | 55.33 | 00:00:00 | | 2013-03-21 | 6,801,500 | 55.09 | 55.34 | 54.51 | 54.75 | 00:00:00 | | 2013-03-22 | 4,549,600 | 54.76 | 55.61 | 54.75 | 55.37 | 00:00:00 | | 2013-03-25 | 3,918,700 | 55.98 | 55.98 | 55.41 | 55.74 | 00:00:00 | | 2013-03-26 | 6,496,800 | 55.98 | 57.00 | 55.66 | 56.86 | 00:00:00 | | 2013-03-27 | 5,333,300 | 56.83 | 57.47 | 56.31 | 57.24 | 00:00:00 | | 2013-03-28 | 5,437,000 | 57.16 | 57.64 | 56.57 | 56.59 | 00:00:00 | | 2013-04-01 | 3,704,700 | 56.66 | 57.06 | 56.34 | 56.74 | 00:00:00 | | 2013-04-02 | 5,291,500 | 56.80 | 57.78 | 56.27 | 56.47 | 00:00:00 | | 2013-04-03 | 6,488,100 | 56.43 | 56.56 | 55.43 | 56.09 | 00:00:00 | | 2013-04-04 | 5,018,800 | 56.04 | 56.23 | 55.52 | 55.62 | 00:00:00 | | 2013-04-05 | 4,754,200 | 55.21 | 55.47 | 54.89 | 55.40 | 00:00:00 | | 2013-04-08 | 4,121,400 | 55.26 | 56.06 | 55.06 | 55.71 | 00:00:00 | | 2013-04-09 | 3,916,300 | 55.93 | 56.18 | 55.20 | 55.42 | 00:00:00 | | 2013-04-10 | 4,101,600 | 55.40 | 56.31 | 55.40 | 55.98 | 00:00:00 | | 2013-04-11 | 5,345,000 | 55.97 | 56.23 | 55.55 | 55.67 | 00:00:00 | | 2013-04-12 | 3,456,000 | 55.77 | 56.24 | 55.55 | 56.05 | 00:00:00 | | 2013-04-15 | 4,709,400 | 54.79 | 55.75 | 54.79 | 55.05 | 00:00:00 | | 2013-04-16 | 3,307,400 | 55.29 | 55.70 | 54.99 | 55.62 | 00:00:00 | | 2013-04-17 | 6,174,900 | 55.38 | 55.54 | 54.15 | 54.16 | 00:00:00 | | 2013-04-18 | 4,491,500 | 54.16 | 54.29 | 53.74 | 53.95 | 00:00:00 | | 2013-04-19 | 6,879,600 | 53.84 | 55.38 | 53.50 | 55.18 | 00:00:00 | | 2013-04-22 | 3,885,300 | 55.11 | 56.15 | 55.07 | 55.96 | 00:00:00 | | 2013-04-23 | 3,329,100 | 56.16 | 56.28 | 55.57 | 56.06 | 00:00:00 | | 2013-04-24 | 3,552,100 | 56.29 | 56.58 | 56.02 | 56.30 | 00:00:00 | | 2013-04-25 | 3,522,100 | 56.36 | 56.77 | 56.19 | 56.25 | 00:00:00 | | 2013-04-26 | 3,744,300 | 56.35 | 56.43 | 55.98 | 56.33 | 00:00:00 | | 2013-04-29 | 2,938,400 | 56.35 | 57.39 | 56.22 | 57.15 | 00:00:00 | | 2013-04-30 | 2,608,800 | 57.03 | 57.07 | 56.24 | 56.56 | 00:00:00 | | 2013-05-01 | 2,034,500 | 56.54 | 56.93 | 56.18 | 56.65 | 00:00:00 | | 2013-05-02 | 3,495,900 | 56.74 | 57.83 | 56.50 | 57.77 | 00:00:00 | | 2013-05-03 | 3,478,500 | 58.06 | 58.45 | 57.79 | 57.89 | 00:00:00 | | 2013-05-06 | 4,829,700 | 57.92 | 58.14 | 57.73 | 57.96 | 00:00:00 | | 2013-05-07 | 9,256,400 | 60.99 | 62.07 | 59.74 | 61.95 | 00:00:00 | | 2013-05-08 | 5,034,700 | 61.83 | 63.00 | 61.52 | 61.90 | 00:00:00 | | 2013-05-09 | 4,177,700 | 61.79 | 63.07 | 61.78 | 62.98 | 00:00:00 | | 2013-05-10 | 3,370,100 | 63.14 | 64.16 | 62.96 | 63.80 | 00:00:00 | | 2013-05-13 | 2,934,100 | 63.61 | 64.36 | 63.50 | 63.99 | 00:00:00 | | 2013-05-14 | 3,471,100 | 63.96 | 64.94 | 63.96 | 64.41 | 00:00:00 | | 2013-05-15 | 3,986,300 | 64.48 | 65.21 | 64.33 | 65.17 | 00:00:00 | | 2013-05-16 | 3,604,100 | 65.00 | 65.81 | 64.65 | 64.72 | 00:00:00 | | 2013-05-17 | 4,610,600 | 65.17 | 65.43 | 64.88 | 65.21 | 00:00:00 | | 2013-05-20 | 3,856,500 | 65.25 | 65.25 | 63.94 | 64.44 | 00:00:00 | | 2013-05-21 | 3,392,700 | 64.73 | 65.27 | 64.32 | 65.00 | 00:00:00 | | 2013-05-22 | 3,564,600 | 64.93 | 65.20 | 63.55 | 63.97 | 00:00:00 | | 2013-05-23 | 2,783,300 | 63.78 | 64.23 | 63.27 | 63.92 | 00:00:00 | | 2013-05-24 | 2,637,400 | 63.18 | 63.80 | 62.95 | 63.74 | 00:00:00 | | 2013-05-28 | 3,058,600 | 64.43 | 64.62 | 63.53 | 63.80 | 00:00:00 | | 2013-05-29 | 2,444,200 | 63.39 | 63.85 | 62.78 | 63.42 | 00:00:00 | | 2013-05-30 | 2,055,800 | 63.59 | 63.98 | 63.10 | 63.10 | 00:00:00 | | 2013-05-31 | 6,260,100 | 62.73 | 63.18 | 61.00 | 61.19 | 00:00:00 | | 2013-06-03 | 3,894,600 | 61.29 | 61.69 | 60.53 | 61.66 | 00:00:00 | | 2013-06-04 | 3,913,800 | 61.61 | 62.23 | 61.17 | 61.57 | 00:00:00 | | 2013-06-05 | 3,828,300 | 61.49 | 61.64 | 60.86 | 60.89 | 00:00:00 | | 2013-06-06 | 4,686,200 | 60.76 | 61.81 | 60.50 | 61.81 | 00:00:00 | | 2013-06-07 | 2,479,000 | 62.32 | 62.34 | 61.43 | 62.20 | 00:00:00 | | 2013-06-10 | 2,521,400 | 62.21 | 62.24 | 61.70 | 62.09 | 00:00:00 | | 2013-06-11 | 2,302,600 | 61.62 | 62.22 | 61.20 | 61.39 | 00:00:00 | | 2013-06-12 | 3,315,800 | 61.78 | 61.84 | 59.92 | 60.16 | 00:00:00 | | 2013-06-13 | 3,866,300 | 59.94 | 61.34 | 59.56 | 61.16 | 00:00:00 | | 2013-06-14 | 3,357,300 | 60.95 | 62.31 | 60.91 | 62.00 | 00:00:00 | | 2013-06-17 | 3,144,600 | 62.52 | 62.73 | 61.32 | 61.87 | 00:00:00 | | 2013-06-18 | 3,671,600 | 61.73 | 63.77 | 61.66 | 63.58 | 00:00:00 | | 2013-06-19 | 3,182,700 | 63.50 | 63.68 | 62.07 | 62.08 | 00:00:00 | | 2013-06-20 | 4,730,700 | 61.63 | 61.63 | 59.97 | 60.07 | 00:00:00 | | 2013-06-21 | 9,541,000 | 60.43 | 62.11 | 60.33 | 61.73 | 00:00:00 | | 2013-06-24 | 3,886,400 | 61.56 | 61.95 | 60.67 | 60.74 | 00:00:00 | | 2013-06-25 | 3,804,900 | 61.06 | 61.50 | 60.15 | 60.41 | 00:00:00 | | 2013-06-26 | 3,158,600 | 61.08 | 61.51 | 60.83 | 61.08 | 00:00:00 | | 2013-06-27 | 7,314,800 | 58.57 | 61.19 | 58.46 | 60.73 | 00:00:00 | | 2013-06-28 | 6,951,400 | 60.37 | 61.97 | 60.28 | 61.64 | 00:00:00 | | 2013-07-01 | 4,151,300 | 62.25 | 62.89 | 62.00 | 62.38 | 00:00:00 | | 2013-07-02 | 2,529,400 | 62.41 | 62.76 | 61.99 | 62.15 | 00:00:00 | | 2013-07-03 | 1,534,700 | 61.64 | 63.11 | 61.60 | 63.08 | 00:00:00 | | 2013-07-05 | 2,422,100 | 63.54 | 63.84 | 63.12 | 63.64 | 00:00:00 | | 2013-07-08 | 3,784,400 | 64.04 | 64.23 | 63.32 | 63.46 | 00:00:00 | | 2013-07-09 | 4,106,900 | 63.70 | 64.11 | 62.31 | 62.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
