|
 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 | | 2013-12-27 | 1,999,700 | 67.34 | 67.91 | 67.20 | 67.82 | 00:00:00 | | 2013-12-30 | 2,070,000 | 67.96 | 68.46 | 67.66 | 68.40 | 00:00:00 | | 2013-12-31 | 2,262,600 | 68.63 | 69.15 | 68.31 | 69.06 | 00:00:00 | | 2014-01-02 | 3,264,300 | 68.84 | 69.31 | 68.60 | 68.95 | 00:00:00 | | 2014-01-03 | 2,862,400 | 68.99 | 69.31 | 68.71 | 69.04 | 00:00:00 | | 2014-01-06 | 5,647,600 | 69.14 | 69.62 | 68.72 | 69.36 | 00:00:00 | | 2014-01-07 | 3,868,200 | 69.79 | 70.41 | 69.47 | 69.92 | 00:00:00 | | 2014-01-08 | 3,133,400 | 69.66 | 70.08 | 69.17 | 69.28 | 00:00:00 | | 2014-01-09 | 3,671,500 | 69.64 | 70.66 | 69.33 | 70.51 | 00:00:00 | | 2014-01-10 | 4,873,400 | 70.60 | 72.41 | 70.37 | 72.09 | 00:00:00 | | 2014-01-13 | 4,091,700 | 71.56 | 72.00 | 70.40 | 70.71 | 00:00:00 | | 2014-01-14 | 3,366,900 | 71.00 | 71.21 | 70.64 | 71.02 | 00:00:00 | | 2014-01-15 | 3,987,700 | 71.01 | 72.58 | 70.68 | 72.35 | 00:00:00 | | 2014-01-16 | 3,013,600 | 72.59 | 72.59 | 71.66 | 71.85 | 00:00:00 | | 2014-01-17 | 6,067,300 | 71.71 | 72.53 | 71.50 | 71.65 | 00:00:00 | | 2014-01-21 | 3,567,000 | 72.50 | 73.33 | 72.02 | 72.71 | 00:00:00 | | 2014-01-22 | 2,609,800 | 73.24 | 73.44 | 72.67 | 72.96 | 00:00:00 | | 2014-01-23 | 4,843,600 | 71.85 | 72.68 | 71.04 | 71.32 | 00:00:00 | | 2014-01-24 | 6,821,200 | 70.34 | 70.34 | 69.15 | 69.35 | 00:00:00 | | 2014-01-27 | 4,846,800 | 69.97 | 70.39 | 68.72 | 69.31 | 00:00:00 | | 2014-01-28 | 3,766,100 | 69.39 | 69.77 | 68.76 | 69.05 | 00:00:00 | | 2014-01-29 | 4,522,400 | 68.72 | 69.38 | 68.28 | 68.66 | 00:00:00 | | 2014-01-30 | 2,642,500 | 68.97 | 69.76 | 68.70 | 69.41 | 00:00:00 | | 2014-01-31 | 4,275,700 | 67.96 | 70.08 | 67.80 | 69.43 | 00:00:00 | | 2014-02-03 | 4,703,600 | 68.59 | 69.85 | 68.10 | 68.11 | 00:00:00 | | 2014-02-04 | 2,812,400 | 68.65 | 69.11 | 67.81 | 68.81 | 00:00:00 | | 2014-02-05 | 2,441,900 | 68.48 | 68.96 | 68.07 | 68.72 | 00:00:00 | | 2014-02-06 | 2,681,700 | 68.86 | 70.35 | 68.59 | 70.14 | 00:00:00 | | 2014-02-07 | 2,769,000 | 70.58 | 71.22 | 69.72 | 70.28 | 00:00:00 | | 2014-02-10 | 2,293,500 | 70.37 | 70.80 | 69.87 | 70.76 | 00:00:00 | | 2014-02-11 | 3,334,200 | 70.64 | 71.46 | 70.37 | 71.09 | 00:00:00 | | 2014-02-12 | 2,767,400 | 71.30 | 71.45 | 71.01 | 71.44 | 00:00:00 | | 2014-02-13 | 3,642,100 | 71.98 | 72.98 | 71.54 | 71.97 | 00:00:00 | | 2014-02-14 | 3,281,700 | 71.96 | 72.29 | 71.67 | 71.89 | 00:00:00 | | 2014-02-18 | 3,163,400 | 71.90 | 73.22 | 71.88 | 73.06 | 00:00:00 | | 2014-02-19 | 5,374,900 | 72.77 | 73.45 | 72.54 | 72.94 | 00:00:00 | | 2014-02-20 | 9,704,200 | 73.66 | 75.50 | 73.26 | 75.08 | 00:00:00 | | 2014-02-21 | 10,535,000 | 75.70 | 75.73 | 74.97 | 75.02 | 00:00:00 | | 2014-02-24 | 7,023,600 | 75.32 | 75.57 | 75.00 | 75.12 | 00:00:00 | | 2014-02-25 | 6,523,500 | 74.84 | 75.29 | 74.76 | 75.00 | 00:00:00 | | 2014-02-26 | 4,153,900 | 74.84 | 75.60 | 74.75 | 75.01 | 00:00:00 | | 2014-02-27 | 3,602,900 | 74.75 | 76.30 | 74.75 | 76.12 | 00:00:00 | | 2014-02-28 | 4,484,800 | 76.01 | 78.05 | 75.79 | 77.60 | 00:00:00 | | 2014-03-03 | 3,624,000 | 77.24 | 78.00 | 77.00 | 77.96 | 00:00:00 | | 2014-03-04 | 5,605,800 | 78.98 | 79.39 | 77.91 | 77.95 | 00:00:00 | | 2014-03-05 | 7,572,000 | 78.14 | 78.36 | 77.40 | 78.10 | 00:00:00 | | 2014-03-06 | 4,302,400 | 78.20 | 80.23 | 78.01 | 79.99 | 00:00:00 | | 2014-03-07 | 3,756,900 | 80.77 | 80.77 | 79.31 | 79.64 | 00:00:00 | | 2014-03-10 | 4,662,900 | 79.57 | 79.98 | 78.89 | 79.11 | 00:00:00 | | 2014-03-11 | 4,321,400 | 79.13 | 79.60 | 78.61 | 78.95 | 00:00:00 | | 2014-03-12 | 2,822,400 | 78.22 | 78.63 | 77.65 | 78.49 | 00:00:00 | | 2014-03-13 | 3,128,700 | 78.85 | 78.99 | 77.87 | 78.07 | 00:00:00 | | 2014-03-14 | 3,981,400 | 77.80 | 78.50 | 76.88 | 76.88 | 00:00:00 | | 2014-03-17 | 4,220,400 | 77.42 | 77.65 | 76.74 | 76.83 | 00:00:00 | | 2014-03-18 | 4,448,300 | 77.00 | 77.30 | 76.11 | 76.17 | 00:00:00 | | 2014-03-19 | 3,894,100 | 76.13 | 76.45 | 74.98 | 75.39 | 00:00:00 | | 2014-03-20 | 3,259,500 | 75.08 | 76.16 | 74.95 | 75.78 | 00:00:00 | | 2014-03-21 | 11,494,800 | 76.34 | 76.38 | 73.59 | 73.94 | 00:00:00 | | 2014-03-24 | 5,365,400 | 74.05 | 74.70 | 73.00 | 74.20 | 00:00:00 | | 2014-03-25 | 4,968,200 | 74.77 | 74.98 | 72.28 | 73.17 | 00:00:00 | | 2014-03-26 | 13,516,100 | 73.34 | 79.00 | 72.85 | 77.34 | 00:00:00 | | 2014-03-27 | 7,410,700 | 76.60 | 77.69 | 74.42 | 74.67 | 00:00:00 | | 2014-03-28 | 2,880,200 | 74.86 | 75.73 | 74.80 | 75.72 | 00:00:00 | | 2014-03-31 | 2,500,500 | 76.07 | 77.00 | 76.00 | 76.42 | 00:00:00 | | 2014-04-01 | 3,222,800 | 76.66 | 77.77 | 76.43 | 77.72 | 00:00:00 | | 2014-04-02 | 2,375,500 | 77.71 | 78.09 | 77.20 | 77.98 | 00:00:00 | | 2014-04-03 | 2,641,700 | 78.22 | 78.83 | 78.02 | 78.64 | 00:00:00 | | 2014-04-04 | 3,134,300 | 79.04 | 79.18 | 77.31 | 77.36 | 00:00:00 | | 2014-04-07 | 3,934,900 | 77.45 | 77.58 | 76.15 | 76.73 | 00:00:00 | | 2014-04-08 | 4,086,900 | 76.44 | 78.95 | 76.01 | 78.77 | 00:00:00 | | 2014-04-09 | 2,852,200 | 78.73 | 78.99 | 77.65 | 78.36 | 00:00:00 | | 2014-04-10 | 3,923,000 | 78.68 | 79.46 | 76.95 | 77.15 | 00:00:00 | | 2014-04-11 | 5,351,600 | 76.61 | 77.28 | 73.89 | 74.00 | 00:00:00 | | 2014-04-14 | 4,026,000 | 74.70 | 75.94 | 73.54 | 75.31 | 00:00:00 | | 2014-04-15 | 2,719,000 | 75.41 | 75.92 | 73.91 | 74.93 | 00:00:00 | | 2014-04-16 | 2,418,400 | 75.67 | 76.21 | 74.90 | 76.05 | 00:00:00 | | 2014-04-17 | 2,955,800 | 75.70 | 76.30 | 74.98 | 75.64 | 00:00:00 | | 2014-04-21 | 1,649,900 | 75.31 | 76.52 | 75.31 | 76.38 | 00:00:00 | | 2014-04-22 | 1,721,100 | 76.47 | 77.21 | 76.17 | 76.74 | 00:00:00 | | 2014-04-23 | 1,589,100 | 76.63 | 77.44 | 76.63 | 76.96 | 00:00:00 | | 2014-04-24 | 1,696,400 | 77.33 | 77.65 | 76.64 | 77.03 | 00:00:00 | | 2014-04-25 | 1,603,200 | 77.10 | 77.19 | 75.64 | 76.01 | 00:00:00 | | 2014-04-28 | 2,474,300 | 76.51 | 77.36 | 75.50 | 76.70 | 00:00:00 | | 2014-04-29 | 2,069,200 | 77.27 | 77.46 | 76.08 | 76.59 | 00:00:00 | | 2014-04-30 | 2,410,700 | 76.38 | 77.84 | 76.04 | 77.60 | 00:00:00 | | 2014-05-01 | 9,615,200 | 81.99 | 82.75 | 80.67 | 80.76 | 00:00:00 | | 2014-05-02 | 5,311,000 | 80.52 | 81.07 | 78.96 | 79.87 | 00:00:00 | | 2014-05-05 | 3,062,800 | 79.77 | 80.29 | 78.69 | 79.84 | 00:00:00 | | 2014-05-06 | 6,061,700 | 80.00 | 82.88 | 77.50 | 81.74 | 00:00:00 | | 2014-05-07 | 6,986,700 | 81.44 | 88.55 | 81.35 | 88.25 | 00:00:00 | | 2014-05-08 | 8,247,400 | 87.28 | 87.50 | 83.61 | 85.11 | 00:00:00 | | 2014-05-09 | 5,272,100 | 84.86 | 88.94 | 84.32 | 88.01 | 00:00:00 | | 2014-05-12 | 5,938,500 | 88.23 | 88.24 | 85.27 | 87.16 | 00:00:00 | | 2014-05-13 | 16,197,700 | 89.44 | 89.46 | 85.78 | 86.08 | 00:00:00 | | 2014-05-14 | 5,461,500 | 85.82 | 86.45 | 85.18 | 85.26 | 00:00:00 | | 2014-05-15 | 6,051,700 | 85.51 | 85.51 | 84.00 | 85.12 | 00:00:00 | | 2014-05-16 | 5,209,600 | 85.30 | 86.90 | 84.51 | 86.18 | 00:00:00 | | 2014-05-19 | 30,319,600 | 84.88 | 85.74 | 83.45 | 84.65 | 00:00:00 | | 2014-05-20 | 15,554,500 | 84.09 | 84.30 | 82.74 | 82.99 | 00:00:00 | | 2014-05-21 | 17,361,100 | 83.12 | 84.23 | 83.00 | 84.03 | 00:00:00 | | 2014-05-22 | 9,700,400 | 83.79 | 84.21 | 83.67 | 84.08 | 00:00:00 | | 2014-05-23 | 7,391,800 | 84.07 | 84.48 | 82.85 | 83.59 | 00:00:00 | | 2014-05-27 | 9,085,100 | 83.50 | 83.71 | 82.63 | 82.74 | 00:00:00 | | 2014-05-28 | 8,557,000 | 82.70 | 83.09 | 82.17 | 82.29 | 00:00:00 | | 2014-05-29 | 4,867,000 | 82.74 | 82.74 | 82.11 | 82.16 | 00:00:00 | | 2014-05-30 | 8,441,200 | 82.50 | 82.66 | 82.00 | 82.44 | 00:00:00 | | 2014-06-02 | 3,418,400 | 82.36 | 82.70 | 82.20 | 82.60 | 00:00:00 | | 2014-06-03 | 5,685,200 | 82.40 | 82.84 | 82.30 | 82.47 | 00:00:00 | | 2014-06-04 | 5,588,800 | 82.21 | 82.77 | 82.20 | 82.55 | 00:00:00 | | 2014-06-05 | 3,970,000 | 82.47 | 83.00 | 82.14 | 82.95 | 00:00:00 | | 2014-06-06 | 4,906,600 | 83.05 | 83.40 | 82.80 | 83.34 | 00:00:00 | | 2014-06-09 | 3,245,400 | 83.26 | 83.53 | 82.83 | 83.33 | 00:00:00 | | 2014-06-10 | 3,067,500 | 83.08 | 83.24 | 82.86 | 82.92 | 00:00:00 | | 2014-06-11 | 2,408,300 | 82.72 | 83.04 | 82.72 | 82.99 | 00:00:00 | | 2014-06-12 | 3,107,200 | 82.66 | 83.11 | 82.51 | 82.92 | 00:00:00 | | 2014-06-13 | 2,895,800 | 83.05 | 83.17 | 82.73 | 83.07 | 00:00:00 | | 2014-06-16 | 3,189,100 | 82.74 | 83.35 | 82.72 | 83.13 | 00:00:00 | | 2014-06-17 | 6,039,900 | 83.27 | 84.14 | 83.03 | 83.66 | 00:00:00 | | 2014-06-18 | 3,087,200 | 84.07 | 84.49 | 83.66 | 84.31 | 00:00:00 | | 2014-06-19 | 3,820,000 | 84.27 | 85.38 | 84.25 | 85.03 | 00:00:00 | | 2014-06-20 | 7,202,900 | 85.06 | 85.53 | 84.65 | 84.77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
