|
 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 | | 2014-12-10 | 3,142,400 | 83.58 | 83.97 | 83.24 | 83.38 | 00:00:00 | | 2014-12-11 | 2,902,400 | 83.65 | 84.65 | 83.01 | 83.90 | 00:00:00 | | 2014-12-12 | 2,099,300 | 83.08 | 84.02 | 83.08 | 83.47 | 00:00:00 | | 2014-12-15 | 1,516,900 | 83.73 | 83.85 | 83.01 | 83.45 | 00:00:00 | | 2014-12-16 | 4,629,000 | 83.61 | 83.62 | 82.54 | 82.56 | 00:00:00 | | 2014-12-17 | 2,982,600 | 82.53 | 83.40 | 82.36 | 83.21 | 00:00:00 | | 2014-12-18 | 2,884,200 | 83.49 | 85.21 | 83.25 | 85.19 | 00:00:00 | | 2014-12-19 | 4,542,400 | 84.97 | 86.03 | 84.97 | 85.47 | 00:00:00 | | 2014-12-22 | 1,969,300 | 85.78 | 86.49 | 85.56 | 86.45 | 00:00:00 | | 2014-12-23 | 1,535,700 | 86.54 | 87.02 | 86.37 | 86.87 | 00:00:00 | | 2014-12-24 | 833,100 | 87.29 | 87.29 | 86.78 | 86.82 | 00:00:00 | | 2014-12-26 | 976,700 | 86.89 | 87.20 | 86.74 | 87.05 | 00:00:00 | | 2014-12-29 | 1,073,100 | 86.76 | 87.17 | 86.71 | 86.73 | 00:00:00 | | 2014-12-30 | 1,384,300 | 86.56 | 87.07 | 86.45 | 87.00 | 00:00:00 | | 2014-12-31 | 1,701,800 | 87.28 | 87.28 | 86.63 | 86.70 | 00:00:00 | | 2015-01-02 | 1,434,400 | 86.75 | 87.00 | 86.30 | 86.67 | 00:00:00 | | 2015-01-05 | 2,444,700 | 86.50 | 86.51 | 85.33 | 85.61 | 00:00:00 | | 2015-01-06 | 2,726,700 | 85.80 | 86.40 | 85.12 | 85.14 | 00:00:00 | | 2015-01-07 | 1,258,300 | 85.40 | 85.69 | 84.71 | 85.56 | 00:00:00 | | 2015-01-08 | 2,082,700 | 85.79 | 86.25 | 85.65 | 85.94 | 00:00:00 | | 2015-01-09 | 2,065,800 | 86.20 | 86.20 | 85.31 | 85.38 | 00:00:00 | | 2015-01-12 | 2,231,300 | 85.70 | 85.70 | 84.63 | 84.72 | 00:00:00 | | 2015-01-13 | 2,578,100 | 85.11 | 85.55 | 84.35 | 84.85 | 00:00:00 | | 2015-01-14 | 2,193,700 | 84.38 | 84.80 | 83.91 | 84.63 | 00:00:00 | | 2015-01-15 | 2,096,500 | 84.59 | 85.51 | 84.28 | 85.37 | 00:00:00 | | 2015-01-16 | 3,772,300 | 85.05 | 85.75 | 84.94 | 85.55 | 00:00:00 | | 2015-01-20 | 2,193,800 | 85.54 | 85.91 | 85.22 | 85.58 | 00:00:00 | | 2015-01-21 | 2,611,900 | 85.21 | 86.15 | 85.01 | 85.50 | 00:00:00 | | 2015-01-22 | 2,682,100 | 85.75 | 85.92 | 84.87 | 85.48 | 00:00:00 | | 2015-01-23 | 1,605,800 | 85.50 | 85.50 | 85.00 | 85.23 | 00:00:00 | | 2015-01-26 | 2,512,200 | 85.06 | 85.50 | 84.68 | 85.45 | 00:00:00 | | 2015-01-27 | 1,819,800 | 85.05 | 85.50 | 84.52 | 84.79 | 00:00:00 | | 2015-01-28 | 5,909,600 | 85.07 | 85.53 | 84.49 | 84.57 | 00:00:00 | | 2015-01-29 | 3,839,700 | 84.48 | 85.02 | 84.21 | 84.88 | 00:00:00 | | 2015-01-30 | 7,023,300 | 84.25 | 85.58 | 84.16 | 85.28 | 00:00:00 | | 2015-02-02 | 3,302,200 | 85.43 | 85.94 | 84.97 | 85.60 | 00:00:00 | | 2015-02-03 | 2,478,200 | 85.91 | 87.06 | 85.75 | 87.03 | 00:00:00 | | 2015-02-04 | 3,682,400 | 87.21 | 88.40 | 86.96 | 87.96 | 00:00:00 | | 2015-02-05 | 2,607,200 | 88.00 | 88.11 | 87.38 | 87.73 | 00:00:00 | | 2015-02-06 | 2,523,900 | 87.90 | 88.25 | 87.73 | 87.93 | 00:00:00 | | 2015-02-09 | 2,308,500 | 87.65 | 87.88 | 87.12 | 87.25 | 00:00:00 | | 2015-02-10 | 2,179,800 | 87.31 | 87.99 | 87.31 | 87.82 | 00:00:00 | | 2015-02-11 | 1,882,900 | 88.07 | 88.07 | 87.06 | 87.34 | 00:00:00 | | 2015-02-12 | 2,138,500 | 87.43 | 87.85 | 87.27 | 87.84 | 00:00:00 | | 2015-02-13 | 2,587,200 | 87.98 | 88.00 | 87.37 | 87.51 | 00:00:00 | | 2015-02-17 | 1,624,100 | 87.28 | 87.80 | 87.28 | 87.47 | 00:00:00 | | 2015-02-18 | 1,897,800 | 87.30 | 87.77 | 87.17 | 87.34 | 00:00:00 | | 2015-02-19 | 2,891,400 | 87.18 | 87.68 | 87.02 | 87.21 | 00:00:00 | | 2015-02-20 | 2,029,400 | 87.32 | 87.32 | 86.63 | 87.26 | 00:00:00 | | 2015-02-23 | 2,174,600 | 86.88 | 87.20 | 86.64 | 87.15 | 00:00:00 | | 2015-02-24 | 1,616,600 | 86.89 | 87.59 | 86.75 | 87.46 | 00:00:00 | | 2015-02-25 | 2,252,500 | 87.28 | 88.02 | 87.28 | 87.98 | 00:00:00 | | 2015-02-26 | 1,822,700 | 87.57 | 88.53 | 87.36 | 88.35 | 00:00:00 | | 2015-02-27 | 1,884,900 | 88.68 | 88.88 | 88.00 | 88.60 | 00:00:00 | | 2015-03-02 | 2,167,700 | 88.65 | 88.99 | 88.40 | 88.95 | 00:00:00 | | 2015-03-03 | 1,420,500 | 88.83 | 88.88 | 88.40 | 88.48 | 00:00:00 | | 2015-03-04 | 1,787,300 | 88.23 | 88.53 | 87.90 | 88.28 | 00:00:00 | | 2015-03-05 | 3,128,000 | 88.42 | 88.66 | 87.85 | 87.93 | 00:00:00 | | 2015-03-06 | 1,725,000 | 87.38 | 87.66 | 87.01 | 87.14 | 00:00:00 | | 2015-03-09 | 1,547,000 | 87.20 | 87.46 | 87.00 | 87.27 | 00:00:00 | | 2015-03-10 | 1,860,800 | 86.80 | 87.11 | 86.13 | 86.13 | 00:00:00 | | 2015-03-11 | 2,453,500 | 86.51 | 86.51 | 85.56 | 85.63 | 00:00:00 | | 2015-03-12 | 2,512,400 | 85.83 | 86.44 | 85.76 | 86.14 | 00:00:00 | | 2015-03-13 | 2,655,200 | 85.78 | 86.06 | 85.05 | 85.18 | 00:00:00 | | 2015-03-16 | 2,798,800 | 85.51 | 85.85 | 85.04 | 85.60 | 00:00:00 | | 2015-03-17 | 4,074,000 | 85.20 | 85.82 | 84.57 | 85.22 | 00:00:00 | | 2015-03-18 | 2,326,000 | 84.98 | 86.42 | 84.83 | 86.36 | 00:00:00 | | 2015-03-19 | 2,000,600 | 86.17 | 86.37 | 85.82 | 86.05 | 00:00:00 | | 2015-03-20 | 3,325,900 | 86.50 | 86.84 | 85.97 | 86.25 | 00:00:00 | | 2015-03-23 | 1,704,300 | 86.34 | 86.76 | 86.15 | 86.38 | 00:00:00 | | 2015-03-24 | 1,270,100 | 86.22 | 86.50 | 85.89 | 85.94 | 00:00:00 | | 2015-03-25 | 2,734,800 | 85.96 | 86.29 | 85.44 | 85.44 | 00:00:00 | | 2015-03-26 | 2,629,000 | 85.46 | 86.14 | 85.25 | 85.72 | 00:00:00 | | 2015-03-27 | 1,671,700 | 85.42 | 85.76 | 85.29 | 85.32 | 00:00:00 | | 2015-03-30 | 1,467,200 | 85.50 | 86.20 | 85.50 | 85.81 | 00:00:00 | | 2015-03-31 | 2,587,600 | 85.81 | 85.87 | 85.06 | 85.10 | 00:00:00 | | 2015-04-01 | 1,710,100 | 85.03 | 85.89 | 84.81 | 85.79 | 00:00:00 | | 2015-04-02 | 1,520,300 | 85.98 | 86.60 | 85.68 | 86.37 | 00:00:00 | | 2015-04-06 | 1,435,600 | 85.82 | 86.79 | 85.60 | 86.65 | 00:00:00 | | 2015-04-07 | 1,258,200 | 86.38 | 86.87 | 86.16 | 86.48 | 00:00:00 | | 2015-04-08 | 1,631,200 | 86.83 | 86.93 | 86.55 | 86.76 | 00:00:00 | | 2015-04-09 | 1,780,600 | 86.82 | 87.53 | 86.57 | 87.36 | 00:00:00 | | 2015-04-10 | 1,978,600 | 87.20 | 87.48 | 87.03 | 87.32 | 00:00:00 | | 2015-04-13 | 1,634,600 | 87.38 | 87.73 | 87.09 | 87.50 | 00:00:00 | | 2015-04-14 | 1,787,100 | 87.26 | 87.62 | 86.84 | 87.10 | 00:00:00 | | 2015-04-15 | 1,461,100 | 87.46 | 87.67 | 87.16 | 87.60 | 00:00:00 | | 2015-04-16 | 1,531,800 | 87.37 | 87.70 | 87.17 | 87.46 | 00:00:00 | | 2015-04-17 | 4,089,900 | 86.79 | 87.15 | 86.00 | 86.60 | 00:00:00 | | 2015-04-20 | 2,351,700 | 86.99 | 87.63 | 86.89 | 87.43 | 00:00:00 | | 2015-04-21 | 2,298,200 | 87.75 | 87.75 | 86.90 | 87.02 | 00:00:00 | | 2015-04-22 | 1,751,700 | 87.05 | 87.38 | 86.81 | 87.24 | 00:00:00 | | 2015-04-23 | 6,034,000 | 88.25 | 90.40 | 88.24 | 90.12 | 00:00:00 | | 2015-04-24 | 2,962,200 | 89.81 | 90.59 | 89.76 | 89.85 | 00:00:00 | | 2015-04-27 | 3,249,300 | 90.11 | 90.50 | 89.99 | 90.17 | 00:00:00 | | 2015-04-28 | 4,464,600 | 90.00 | 91.79 | 89.64 | 91.54 | 00:00:00 | | 2015-04-29 | 2,141,400 | 91.21 | 91.57 | 90.88 | 91.27 | 00:00:00 | | 2015-04-30 | 2,357,100 | 91.13 | 91.48 | 90.47 | 90.71 | 00:00:00 | | 2015-05-01 | 1,851,300 | 90.79 | 90.99 | 90.23 | 90.40 | 00:00:00 | | 2015-05-04 | 1,689,000 | 90.19 | 90.81 | 89.86 | 90.39 | 00:00:00 | | 2015-05-05 | 3,097,300 | 90.30 | 90.85 | 88.77 | 88.88 | 00:00:00 | | 2015-05-06 | 2,352,900 | 88.79 | 89.05 | 88.00 | 88.33 | 00:00:00 | | 2015-05-07 | 1,953,200 | 87.90 | 89.06 | 87.80 | 88.80 | 00:00:00 | | 2015-05-08 | 3,415,800 | 89.29 | 89.77 | 89.13 | 89.38 | 00:00:00 | | 2015-05-11 | 2,336,800 | 89.53 | 89.69 | 89.20 | 89.38 | 00:00:00 | | 2015-05-12 | 5,609,400 | 88.97 | 91.25 | 88.47 | 90.61 | 00:00:00 | | 2015-05-13 | 2,404,500 | 90.56 | 91.32 | 90.54 | 90.90 | 00:00:00 | | 2015-05-14 | 2,416,100 | 91.41 | 91.47 | 90.98 | 91.02 | 00:00:00 | | 2015-05-15 | 3,024,300 | 91.37 | 91.52 | 91.12 | 91.46 | 00:00:00 | | 2015-05-18 | 5,014,900 | 91.44 | 92.36 | 91.41 | 92.10 | 00:00:00 | | 2015-05-19 | 2,713,100 | 92.03 | 92.27 | 91.00 | 91.37 | 00:00:00 | | 2015-05-20 | 3,501,300 | 91.47 | 91.67 | 90.87 | 91.55 | 00:00:00 | | 2015-05-21 | 2,963,500 | 91.29 | 92.45 | 91.29 | 92.15 | 00:00:00 | | 2015-05-22 | 1,497,400 | 92.04 | 92.13 | 91.53 | 91.57 | 00:00:00 | | 2015-05-26 | 3,147,100 | 91.77 | 91.77 | 90.92 | 91.57 | 00:00:00 | | 2015-05-27 | 3,230,000 | 91.61 | 92.01 | 91.26 | 91.68 | 00:00:00 | | 2015-05-28 | 3,167,100 | 91.82 | 91.88 | 91.23 | 91.42 | 00:00:00 | | 2015-05-29 | 2,514,600 | 91.33 | 91.66 | 91.01 | 91.04 | 00:00:00 | | 2015-06-01 | 2,736,700 | 91.49 | 91.62 | 90.87 | 90.95 | 00:00:00 | | 2015-06-02 | 2,883,300 | 90.82 | 91.27 | 90.54 | 90.86 | 00:00:00 | | 2015-06-03 | 2,516,200 | 91.19 | 92.21 | 90.88 | 92.04 | 00:00:00 | | 2015-06-04 | 3,970,000 | 91.48 | 92.65 | 91.48 | 92.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
