|
 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 | | 2017-02-23 | 36,900 | 52.62 | 53.49 | 52.62 | 53.49 | 00:00:00 | | 2017-02-24 | 16,400 | 53.00 | 54.38 | 52.97 | 54.35 | 00:00:00 | | 2017-02-27 | 5,100 | 53.88 | 53.99 | 52.98 | 53.99 | 00:00:00 | | 2017-02-28 | 9,600 | 54.45 | 54.45 | 53.41 | 54.00 | 00:00:00 | | 2017-03-01 | 21,300 | 53.10 | 53.99 | 53.10 | 53.89 | 00:00:00 | | 2017-03-02 | 67,300 | 53.34 | 53.95 | 53.27 | 53.27 | 00:00:00 | | 2017-03-03 | 1,800 | 53.31 | 54.43 | 53.31 | 54.27 | 00:00:00 | | 2017-03-06 | 1,300 | 54.37 | 54.44 | 54.26 | 54.39 | 00:00:00 | | 2017-03-07 | 3,300 | 53.39 | 54.44 | 53.39 | 54.34 | 00:00:00 | | 2017-03-08 | 93,100 | 54.15 | 54.15 | 53.11 | 53.16 | 00:00:00 | | 2017-03-09 | 108,100 | 54.32 | 54.32 | 52.75 | 52.85 | 00:00:00 | | 2017-03-10 | 2,300 | 53.51 | 53.51 | 52.96 | 53.01 | 00:00:00 | | 2017-03-13 | 35,900 | 53.13 | 53.15 | 52.97 | 53.03 | 00:00:00 | | 2017-03-14 | 62,500 | 53.10 | 53.59 | 53.00 | 53.52 | 00:00:00 | | 2017-03-15 | 10,300 | 52.70 | 52.95 | 52.30 | 52.77 | 00:00:00 | | 2017-03-16 | 92,500 | 52.38 | 52.87 | 52.38 | 52.75 | 00:00:00 | | 2017-03-17 | 103,900 | 52.53 | 52.88 | 51.43 | 52.55 | 00:00:00 | | 2017-03-20 | 52,300 | 52.66 | 52.86 | 52.34 | 52.34 | 00:00:00 | | 2017-03-21 | 24,900 | 52.88 | 52.98 | 52.42 | 52.98 | 00:00:00 | | 2017-03-22 | 3,700 | 52.60 | 53.75 | 52.60 | 53.31 | 00:00:00 | | 2017-03-23 | 53,200 | 52.43 | 53.49 | 52.43 | 52.90 | 00:00:00 | | 2017-03-24 | 5,000 | 53.19 | 53.31 | 52.92 | 52.93 | 00:00:00 | | 2017-03-27 | 2,300 | 52.95 | 53.45 | 52.70 | 53.42 | 00:00:00 | | 2017-03-28 | 56,100 | 53.45 | 53.45 | 53.11 | 53.42 | 00:00:00 | | 2017-03-29 | 28,200 | 53.26 | 54.39 | 53.00 | 53.00 | 00:00:00 | | 2017-03-30 | 7,600 | 54.43 | 54.43 | 52.65 | 53.78 | 00:00:00 | | 2017-03-31 | 11,400 | 53.49 | 53.74 | 52.73 | 53.73 | 00:00:00 | | 2017-04-03 | 46,700 | 53.77 | 53.77 | 52.82 | 52.89 | 00:00:00 | | 2017-04-04 | 30,500 | 53.02 | 54.34 | 53.02 | 54.29 | 00:00:00 | | 2017-04-05 | 85,400 | 53.49 | 53.93 | 53.25 | 53.63 | 00:00:00 | | 2017-04-06 | 376,800 | 53.59 | 53.77 | 53.59 | 53.74 | 00:00:00 | | 2017-04-07 | 39,200 | 53.27 | 53.96 | 53.27 | 53.85 | 00:00:00 | | 2017-04-10 | 56,600 | 53.99 | 54.08 | 53.48 | 53.85 | 00:00:00 | | 2017-04-11 | 103,900 | 53.67 | 54.10 | 53.25 | 53.63 | 00:00:00 | | 2017-04-12 | 54,500 | 53.83 | 54.30 | 53.45 | 54.15 | 00:00:00 | | 2017-04-13 | 1,900 | 54.07 | 54.10 | 53.80 | 53.80 | 00:00:00 | | 2017-04-17 | 600 | 53.52 | 54.27 | 53.52 | 54.27 | 00:00:00 | | 2017-04-18 | 1,300 | 53.71 | 54.14 | 53.71 | 53.96 | 00:00:00 | | 2017-04-19 | 24,600 | 54.00 | 54.20 | 53.83 | 53.83 | 00:00:00 | | 2017-04-20 | 67,900 | 53.60 | 54.00 | 53.52 | 53.52 | 00:00:00 | | 2017-04-21 | 10,800 | 54.15 | 54.19 | 53.55 | 53.82 | 00:00:00 | | 2017-04-24 | 16,000 | 54.01 | 54.14 | 53.62 | 53.95 | 00:00:00 | | 2017-04-25 | 51,500 | 54.15 | 54.33 | 53.75 | 54.08 | 00:00:00 | | 2017-04-26 | 1,800 | 53.83 | 54.11 | 53.80 | 53.81 | 00:00:00 | | 2017-04-27 | 4,300 | 53.51 | 54.30 | 53.51 | 54.28 | 00:00:00 | | 2017-04-28 | 51,900 | 53.92 | 54.20 | 53.87 | 53.89 | 00:00:00 | | 2017-05-01 | 53,500 | 54.30 | 54.30 | 53.59 | 53.96 | 00:00:00 | | 2017-05-02 | 182,000 | 54.26 | 54.26 | 53.64 | 53.93 | 00:00:00 | | 2017-05-03 | 1,900 | 53.38 | 53.95 | 53.38 | 53.38 | 00:00:00 | | 2017-05-04 | 116,900 | 53.39 | 54.14 | 53.39 | 54.14 | 00:00:00 | | 2017-05-05 | 4,000 | 54.01 | 54.28 | 53.77 | 53.81 | 00:00:00 | | 2017-05-08 | 7,800 | 53.62 | 53.75 | 53.62 | 53.63 | 00:00:00 | | 2017-05-09 | 48,500 | 53.26 | 53.73 | 53.26 | 53.42 | 00:00:00 | | 2017-05-10 | 26,700 | 53.57 | 53.85 | 53.57 | 53.85 | 00:00:00 | | 2017-05-11 | 1,200 | 54.00 | 54.00 | 53.50 | 53.60 | 00:00:00 | | 2017-05-12 | 1,100 | 53.71 | 54.04 | 53.71 | 53.93 | 00:00:00 | | 2017-05-15 | 20,193 | 53.86 | 54.21 | 53.86 | 53.95 | 00:00:00 | | 2017-05-16 | 58,082 | 54.24 | 54.28 | 53.83 | 53.83 | 00:00:00 | | 2017-05-17 | 554 | 54.05 | 54.05 | 54.00 | 54.00 | 00:00:00 | | 2017-05-18 | 1,591 | 54.30 | 54.46 | 54.00 | 54.35 | 00:00:00 | | 2017-05-19 | 15,265 | 54.21 | 54.34 | 54.07 | 54.09 | 00:00:00 | | 2017-05-22 | 2,212 | 54.09 | 54.47 | 54.09 | 54.43 | 00:00:00 | | 2017-05-23 | 4,121 | 54.40 | 54.67 | 54.07 | 54.48 | 00:00:00 | | 2017-05-24 | 1,618 | 54.65 | 54.98 | 54.44 | 54.91 | 00:00:00 | | 2017-05-25 | 163,316 | 54.95 | 55.62 | 54.76 | 55.45 | 00:00:00 | | 2017-05-26 | 30,906 | 55.45 | 57.51 | 54.88 | 55.62 | 00:00:00 | | 2017-05-30 | 30,675 | 55.32 | 55.45 | 54.59 | 55.00 | 00:00:00 | | 2017-05-31 | 72,129 | 56.50 | 58.33 | 54.82 | 54.82 | 00:00:00 | | 2017-06-01 | 50,846 | 55.68 | 57.49 | 55.35 | 55.79 | 00:00:00 | | 2017-06-02 | 106,561 | 56.21 | 56.21 | 55.70 | 55.89 | 00:00:00 | | 2017-06-05 | 835 | 56.00 | 56.00 | 55.25 | 55.25 | 00:00:00 | | 2017-06-06 | 222,736 | 55.64 | 55.80 | 55.46 | 55.75 | 00:00:00 | | 2017-06-07 | 96,874 | 56.12 | 57.58 | 55.89 | 56.13 | 00:00:00 | | 2017-06-08 | 50,820 | 55.28 | 55.91 | 55.28 | 55.91 | 00:00:00 | | 2017-06-09 | 51,773 | 55.75 | 55.75 | 55.50 | 55.50 | 00:00:00 | | 2017-06-12 | 57,386 | 55.51 | 56.02 | 55.51 | 55.75 | 00:00:00 | | 2017-06-13 | 96,795 | 55.56 | 56.05 | 55.55 | 55.80 | 00:00:00 | | 2017-06-14 | 33,826 | 55.44 | 56.69 | 54.91 | 55.78 | 00:00:00 | | 2017-06-15 | 184,276 | 56.02 | 56.26 | 55.22 | 56.00 | 00:00:00 | | 2017-06-16 | 1,411 | 56.10 | 56.10 | 56.09 | 56.09 | 00:00:00 | | 2017-06-19 | 10,876 | 56.15 | 56.52 | 55.93 | 56.12 | 00:00:00 | | 2017-06-20 | 76,598 | 55.83 | 56.44 | 55.83 | 56.25 | 00:00:00 | | 2017-06-21 | 161,297 | 56.05 | 57.24 | 55.54 | 55.75 | 00:00:00 | | 2017-06-22 | 82,449 | 55.80 | 55.80 | 55.52 | 55.57 | 00:00:00 | | 2017-06-23 | 210,433 | 55.50 | 55.88 | 55.22 | 55.22 | 00:00:00 | | 2017-06-26 | 3,784 | 55.25 | 55.82 | 55.19 | 55.80 | 00:00:00 | | 2017-06-27 | 1,204 | 55.61 | 55.61 | 55.61 | 55.61 | 00:00:00 | | 2017-06-28 | 15,019 | 55.05 | 55.24 | 54.41 | 54.94 | 00:00:00 | | 2017-06-29 | 60,855 | 54.50 | 55.01 | 54.30 | 54.60 | 00:00:00 | | 2017-06-30 | 4,265 | 54.44 | 54.88 | 54.09 | 54.85 | 00:00:00 | | 2017-07-03 | 9,833 | 54.93 | 54.97 | 54.32 | 54.80 | 00:00:00 | | 2017-07-05 | 2,443 | 54.36 | 54.39 | 54.16 | 54.16 | 00:00:00 | | 2017-07-06 | 18,966 | 54.38 | 54.70 | 54.22 | 54.69 | 00:00:00 | | 2017-07-07 | 115,299 | 54.37 | 54.70 | 53.61 | 53.61 | 00:00:00 | | 2017-07-10 | 183,292 | 53.75 | 54.32 | 53.72 | 54.29 | 00:00:00 | | 2017-07-11 | 47,662 | 54.08 | 54.24 | 54.00 | 54.15 | 00:00:00 | | 2017-07-12 | 3,626 | 54.24 | 54.40 | 54.00 | 54.00 | 00:00:00 | | 2017-07-13 | 128,976 | 54.28 | 54.99 | 53.93 | 53.93 | 00:00:00 | | 2017-07-14 | 79,939 | 54.12 | 54.45 | 53.78 | 53.78 | 00:00:00 | | 2017-07-17 | 298,524 | 54.43 | 54.62 | 54.30 | 54.62 | 00:00:00 | | 2017-07-18 | 4,912 | 54.54 | 54.64 | 54.30 | 54.30 | 00:00:00 | | 2017-07-19 | 23,163 | 54.52 | 54.64 | 53.81 | 54.64 | 00:00:00 | | 2017-07-20 | 31,240 | 54.38 | 54.87 | 54.28 | 54.75 | 00:00:00 | | 2017-07-21 | 36,544 | 54.50 | 55.09 | 54.50 | 54.95 | 00:00:00 | | 2017-07-24 | 96,912 | 54.95 | 54.97 | 54.18 | 54.30 | 00:00:00 | | 2017-07-25 | 33,156 | 54.66 | 54.92 | 54.10 | 54.41 | 00:00:00 | | 2017-07-26 | 5,245 | 54.75 | 54.99 | 54.41 | 54.87 | 00:00:00 | | 2017-07-27 | 7,881 | 54.47 | 55.14 | 54.47 | 55.14 | 00:00:00 | | 2017-07-28 | 2,290 | 55.03 | 55.03 | 54.80 | 54.94 | 00:00:00 | | 2017-07-31 | 16,019 | 55.06 | 55.14 | 54.52 | 54.56 | 00:00:00 | | 2017-08-01 | 36,614 | 54.93 | 55.99 | 54.75 | 55.40 | 00:00:00 | | 2017-08-02 | 32,409 | 54.77 | 55.44 | 54.77 | 55.42 | 00:00:00 | | 2017-08-03 | 7,771 | 55.45 | 55.55 | 55.23 | 55.23 | 00:00:00 | | 2017-08-04 | 105,892 | 55.76 | 55.97 | 55.32 | 55.69 | 00:00:00 | | 2017-08-07 | 4,391 | 55.32 | 55.76 | 55.32 | 55.67 | 00:00:00 | | 2017-08-08 | 15,370 | 55.75 | 55.99 | 55.25 | 55.33 | 00:00:00 | | 2017-08-09 | 19,416 | 55.68 | 55.93 | 55.01 | 55.05 | 00:00:00 | | 2017-08-10 | 52,492 | 55.14 | 55.21 | 55.14 | 55.16 | 00:00:00 | | 2017-08-11 | 1,845 | 55.11 | 55.15 | 54.77 | 54.82 | 00:00:00 | | 2017-08-14 | 202 | 55.10 | 55.53 | 55.10 | 55.53 | 00:00:00 | | 2017-08-15 | 13,069 | 55.26 | 55.26 | 54.87 | 54.87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
