|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-07-09 | 4,106,900 | 63.70 | 64.11 | 62.31 | 62.41 | 00:00:00 | | 2013-07-10 | 3,928,600 | 62.49 | 62.71 | 61.97 | 62.23 | 00:00:00 | | 2013-07-11 | 3,501,400 | 63.11 | 64.46 | 62.90 | 64.40 | 00:00:00 | | 2013-07-12 | 2,724,100 | 64.35 | 65.20 | 64.03 | 64.91 | 00:00:00 | | 2013-07-15 | 2,927,100 | 64.85 | 65.88 | 64.76 | 65.25 | 00:00:00 | | 2013-07-16 | 2,177,000 | 65.14 | 65.57 | 64.78 | 65.04 | 00:00:00 | | 2013-07-17 | 3,772,200 | 65.38 | 65.45 | 64.40 | 64.55 | 00:00:00 | | 2013-07-18 | 2,219,100 | 64.74 | 65.36 | 64.55 | 64.99 | 00:00:00 | | 2013-07-19 | 2,255,500 | 65.34 | 65.45 | 64.41 | 65.20 | 00:00:00 | | 2013-07-22 | 2,186,500 | 66.49 | 66.50 | 64.80 | 65.29 | 00:00:00 | | 2013-07-23 | 2,072,700 | 67.69 | 67.85 | 64.57 | 64.60 | 00:00:00 | | 2013-07-24 | 2,899,700 | 64.64 | 65.01 | 63.53 | 63.68 | 00:00:00 | | 2013-07-25 | 1,756,300 | 63.81 | 64.32 | 63.51 | 64.13 | 00:00:00 | | 2013-07-26 | 2,318,900 | 63.70 | 64.35 | 62.96 | 63.74 | 00:00:00 | | 2013-07-29 | 1,587,200 | 63.38 | 63.80 | 62.90 | 63.11 | 00:00:00 | | 2013-07-30 | 2,959,400 | 63.37 | 63.70 | 62.59 | 62.63 | 00:00:00 | | 2013-07-31 | 3,338,500 | 62.61 | 64.10 | 62.59 | 63.28 | 00:00:00 | | 2013-08-01 | 8,653,300 | 60.13 | 62.47 | 59.80 | 62.00 | 00:00:00 | | 2013-08-02 | 3,903,100 | 61.07 | 61.82 | 60.62 | 61.41 | 00:00:00 | | 2013-08-05 | 2,561,700 | 61.15 | 62.10 | 61.06 | 61.73 | 00:00:00 | | 2013-08-06 | 3,580,800 | 61.71 | 61.94 | 60.89 | 61.11 | 00:00:00 | | 2013-08-07 | 3,351,500 | 60.89 | 62.14 | 60.75 | 61.90 | 00:00:00 | | 2013-08-08 | 3,659,300 | 62.44 | 63.35 | 62.03 | 63.22 | 00:00:00 | | 2013-08-09 | 3,880,500 | 62.90 | 63.54 | 62.09 | 62.29 | 00:00:00 | | 2013-08-12 | 2,820,800 | 62.14 | 62.55 | 61.63 | 62.10 | 00:00:00 | | 2013-08-13 | 2,499,800 | 62.30 | 62.30 | 61.51 | 61.85 | 00:00:00 | | 2013-08-14 | 2,948,900 | 61.62 | 61.72 | 61.11 | 61.41 | 00:00:00 | | 2013-08-15 | 4,006,300 | 61.01 | 61.08 | 59.84 | 59.95 | 00:00:00 | | 2013-08-16 | 3,903,800 | 59.62 | 60.00 | 59.35 | 59.57 | 00:00:00 | | 2013-08-19 | 4,198,000 | 59.62 | 60.00 | 58.86 | 59.06 | 00:00:00 | | 2013-08-20 | 5,011,100 | 59.12 | 59.33 | 58.63 | 58.64 | 00:00:00 | | 2013-08-21 | 8,825,100 | 57.62 | 58.60 | 57.46 | 57.54 | 00:00:00 | | 2013-08-22 | 4,105,300 | 57.62 | 58.35 | 57.55 | 58.16 | 00:00:00 | | 2013-08-23 | 4,025,200 | 58.11 | 58.57 | 57.82 | 57.88 | 00:00:00 | | 2013-08-26 | 6,080,800 | 58.00 | 58.19 | 57.46 | 57.49 | 00:00:00 | | 2013-08-27 | 6,231,700 | 57.23 | 58.12 | 57.05 | 57.98 | 00:00:00 | | 2013-08-28 | 4,491,600 | 57.83 | 58.76 | 57.60 | 58.34 | 00:00:00 | | 2013-08-29 | 3,095,100 | 58.05 | 58.62 | 57.85 | 58.20 | 00:00:00 | | 2013-08-30 | 3,210,700 | 58.29 | 58.52 | 57.86 | 58.18 | 00:00:00 | | 2013-09-03 | 3,723,200 | 58.91 | 59.31 | 58.20 | 58.57 | 00:00:00 | | 2013-09-04 | 4,311,000 | 58.36 | 58.50 | 57.92 | 58.38 | 00:00:00 | | 2013-09-05 | 3,890,300 | 58.31 | 59.06 | 58.31 | 58.97 | 00:00:00 | | 2013-09-06 | 3,029,600 | 59.03 | 59.24 | 58.13 | 58.67 | 00:00:00 | | 2013-09-09 | 5,197,600 | 58.93 | 59.84 | 58.59 | 59.66 | 00:00:00 | | 2013-09-10 | 3,927,100 | 60.08 | 60.96 | 60.02 | 60.84 | 00:00:00 | | 2013-09-11 | 3,638,900 | 60.88 | 61.56 | 60.83 | 61.51 | 00:00:00 | | 2013-09-12 | 3,735,200 | 61.34 | 61.66 | 60.81 | 61.34 | 00:00:00 | | 2013-09-13 | 2,350,200 | 61.65 | 61.82 | 61.40 | 61.77 | 00:00:00 | | 2013-09-16 | 4,187,700 | 62.55 | 62.85 | 61.89 | 61.92 | 00:00:00 | | 2013-09-17 | 2,726,300 | 62.03 | 62.66 | 62.03 | 62.40 | 00:00:00 | | 2013-09-18 | 3,491,100 | 62.36 | 63.18 | 61.55 | 62.90 | 00:00:00 | | 2013-09-19 | 3,779,300 | 63.13 | 63.81 | 62.93 | 63.26 | 00:00:00 | | 2013-09-20 | 11,884,000 | 63.26 | 63.99 | 62.87 | 63.41 | 00:00:00 | | 2013-09-23 | 3,001,800 | 62.83 | 63.28 | 62.23 | 62.29 | 00:00:00 | | 2013-09-24 | 5,447,700 | 62.06 | 62.16 | 60.60 | 60.64 | 00:00:00 | | 2013-09-25 | 6,537,000 | 60.56 | 60.94 | 59.78 | 59.84 | 00:00:00 | | 2013-09-26 | 3,247,300 | 59.91 | 60.22 | 59.58 | 59.94 | 00:00:00 | | 2013-09-27 | 2,833,600 | 59.50 | 60.23 | 59.41 | 59.96 | 00:00:00 | | 2013-09-30 | 2,737,600 | 59.73 | 59.97 | 59.34 | 59.78 | 00:00:00 | | 2013-10-01 | 3,269,500 | 59.87 | 60.59 | 59.78 | 59.80 | 00:00:00 | | 2013-10-02 | 3,315,600 | 59.50 | 60.56 | 58.91 | 59.79 | 00:00:00 | | 2013-10-03 | 2,666,000 | 59.70 | 59.72 | 58.76 | 58.78 | 00:00:00 | | 2013-10-04 | 2,607,800 | 58.81 | 59.80 | 58.80 | 59.36 | 00:00:00 | | 2013-10-07 | 2,119,500 | 58.80 | 59.67 | 58.75 | 58.83 | 00:00:00 | | 2013-10-08 | 2,955,300 | 58.95 | 59.09 | 57.95 | 58.05 | 00:00:00 | | 2013-10-09 | 3,299,100 | 58.33 | 58.64 | 57.40 | 57.95 | 00:00:00 | | 2013-10-10 | 5,246,200 | 58.79 | 60.33 | 58.70 | 60.15 | 00:00:00 | | 2013-10-11 | 3,185,800 | 59.81 | 60.74 | 59.78 | 60.65 | 00:00:00 | | 2013-10-14 | 3,575,200 | 60.34 | 61.20 | 60.26 | 61.18 | 00:00:00 | | 2013-10-15 | 3,895,500 | 61.31 | 61.50 | 60.54 | 60.87 | 00:00:00 | | 2013-10-16 | 2,577,700 | 61.42 | 61.64 | 61.01 | 61.35 | 00:00:00 | | 2013-10-17 | 3,479,400 | 61.02 | 62.49 | 60.91 | 62.40 | 00:00:00 | | 2013-10-18 | 2,616,000 | 62.44 | 62.49 | 61.43 | 61.65 | 00:00:00 | | 2013-10-21 | 1,712,300 | 61.75 | 62.00 | 61.36 | 61.76 | 00:00:00 | | 2013-10-22 | 2,089,000 | 63.41 | 63.41 | 61.77 | 62.26 | 00:00:00 | | 2013-10-23 | 2,319,100 | 61.89 | 62.67 | 61.86 | 62.09 | 00:00:00 | | 2013-10-24 | 3,030,300 | 62.39 | 63.36 | 62.11 | 62.97 | 00:00:00 | | 2013-10-25 | 2,811,500 | 63.05 | 63.07 | 62.49 | 62.81 | 00:00:00 | | 2013-10-28 | 2,526,900 | 62.80 | 63.42 | 62.34 | 63.09 | 00:00:00 | | 2013-10-29 | 2,568,100 | 63.01 | 63.40 | 62.09 | 62.74 | 00:00:00 | | 2013-10-30 | 1,762,800 | 62.75 | 63.10 | 62.39 | 62.57 | 00:00:00 | | 2013-10-31 | 2,333,700 | 62.48 | 63.06 | 62.25 | 62.49 | 00:00:00 | | 2013-11-01 | 2,868,100 | 62.86 | 63.90 | 62.60 | 63.67 | 00:00:00 | | 2013-11-04 | 3,685,000 | 63.99 | 64.53 | 63.42 | 64.37 | 00:00:00 | | 2013-11-05 | 5,665,500 | 65.29 | 65.33 | 61.64 | 63.53 | 00:00:00 | | 2013-11-06 | 4,036,100 | 63.66 | 63.72 | 62.46 | 63.50 | 00:00:00 | | 2013-11-07 | 3,147,400 | 63.85 | 64.56 | 62.99 | 63.10 | 00:00:00 | | 2013-11-08 | 2,558,300 | 63.27 | 64.05 | 62.80 | 63.89 | 00:00:00 | | 2013-11-11 | 2,752,400 | 63.90 | 64.49 | 63.75 | 64.17 | 00:00:00 | | 2013-11-12 | 3,033,900 | 63.82 | 64.32 | 63.39 | 64.02 | 00:00:00 | | 2013-11-13 | 3,910,500 | 64.13 | 64.13 | 63.16 | 63.87 | 00:00:00 | | 2013-11-14 | 3,319,200 | 64.04 | 64.66 | 63.68 | 64.35 | 00:00:00 | | 2013-11-15 | 2,895,500 | 64.49 | 64.90 | 63.94 | 64.88 | 00:00:00 | | 2013-11-18 | 2,141,500 | 64.79 | 65.28 | 64.54 | 65.04 | 00:00:00 | | 2013-11-19 | 3,260,000 | 64.95 | 65.77 | 64.95 | 65.47 | 00:00:00 | | 2013-11-20 | 5,337,300 | 65.46 | 65.60 | 63.31 | 63.45 | 00:00:00 | | 2013-11-21 | 5,060,900 | 63.42 | 63.71 | 62.24 | 62.86 | 00:00:00 | | 2013-11-22 | 6,032,600 | 63.06 | 65.00 | 63.00 | 64.95 | 00:00:00 | | 2013-11-25 | 2,674,600 | 65.21 | 65.50 | 64.69 | 65.04 | 00:00:00 | | 2013-11-26 | 3,251,600 | 64.95 | 66.20 | 64.95 | 65.90 | 00:00:00 | | 2013-11-27 | 1,974,300 | 65.99 | 66.44 | 65.57 | 66.05 | 00:00:00 | | 2013-11-29 | 1,560,200 | 65.96 | 66.62 | 65.93 | 66.11 | 00:00:00 | | 2013-12-02 | 3,413,400 | 66.13 | 67.16 | 65.90 | 66.94 | 00:00:00 | | 2013-12-03 | 3,594,600 | 66.59 | 66.94 | 65.69 | 66.02 | 00:00:00 | | 2013-12-04 | 5,465,900 | 65.90 | 66.81 | 64.62 | 65.75 | 00:00:00 | | 2013-12-05 | 2,755,800 | 65.49 | 65.84 | 65.00 | 65.38 | 00:00:00 | | 2013-12-06 | 2,915,900 | 66.10 | 67.56 | 65.78 | 66.44 | 00:00:00 | | 2013-12-09 | 4,606,200 | 66.85 | 68.43 | 66.60 | 67.90 | 00:00:00 | | 2013-12-10 | 3,771,700 | 67.65 | 68.09 | 67.50 | 67.97 | 00:00:00 | | 2013-12-11 | 3,018,700 | 68.07 | 68.25 | 66.74 | 66.92 | 00:00:00 | | 2013-12-12 | 4,995,000 | 67.33 | 68.86 | 66.63 | 67.02 | 00:00:00 | | 2013-12-13 | 3,342,200 | 67.38 | 67.72 | 66.61 | 66.63 | 00:00:00 | | 2013-12-16 | 5,128,100 | 66.75 | 67.28 | 65.72 | 65.75 | 00:00:00 | | 2013-12-17 | 6,041,400 | 65.71 | 66.02 | 64.79 | 65.37 | 00:00:00 | | 2013-12-18 | 4,257,800 | 65.71 | 66.66 | 65.02 | 66.49 | 00:00:00 | | 2013-12-19 | 3,285,700 | 66.24 | 66.77 | 65.76 | 65.93 | 00:00:00 | | 2013-12-20 | 10,325,800 | 66.07 | 67.16 | 65.83 | 66.28 | 00:00:00 | | 2013-12-23 | 2,054,800 | 66.75 | 66.99 | 66.45 | 66.67 | 00:00:00 | | 2013-12-24 | 1,421,400 | 66.66 | 67.70 | 66.52 | 67.47 | 00:00:00 | | 2013-12-26 | 1,434,400 | 67.78 | 67.78 | 66.81 | 67.39 | 00:00:00 | | 2013-12-27 | 1,999,700 | 67.34 | 67.91 | 67.20 | 67.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
