|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2018-09-04 | 69,443 | 53.38 | 53.40 | 52.95 | 52.95 | 00:00:00 | 2018-09-05 | 79,774 | 52.96 | 53.59 | 52.96 | 53.59 | 00:00:00 | 2018-09-06 | 4,950 | 53.38 | 53.90 | 53.35 | 53.83 | 00:00:00 | 2018-09-07 | 14,355 | 53.58 | 53.71 | 53.40 | 53.55 | 00:00:00 | 2018-09-10 | 47,386 | 53.63 | 53.84 | 53.63 | 53.70 | 00:00:00 | 2018-09-11 | 17,628 | 53.75 | 53.90 | 53.47 | 53.52 | 00:00:00 | 2018-09-12 | 30,397 | 53.48 | 53.78 | 53.37 | 53.66 | 00:00:00 | 2018-09-13 | 5,490 | 53.02 | 53.02 | 52.50 | 52.50 | 00:00:00 | 2018-09-14 | 2,775 | 52.71 | 52.84 | 52.60 | 52.80 | 00:00:00 | 2018-09-17 | 74,000 | 54.94 | 54.94 | 52.80 | 53.00 | 00:00:00 | 2018-09-18 | 4,262 | 52.75 | 52.99 | 52.70 | 52.80 | 00:00:00 | 2018-09-19 | 52,288 | 52.43 | 52.45 | 51.96 | 51.96 | 00:00:00 | 2018-09-20 | 78,735 | 51.97 | 52.25 | 51.96 | 52.24 | 00:00:00 | 2018-09-21 | 657,802 | 52.14 | 52.38 | 51.86 | 52.22 | 00:00:00 | 2018-09-24 | 3,565 | 52.34 | 52.34 | 51.90 | 52.03 | 00:00:00 | 2018-09-25 | 82,978 | 52.29 | 52.29 | 51.68 | 51.85 | 00:00:00 | 2018-09-26 | 194,038 | 51.37 | 51.74 | 51.37 | 51.66 | 00:00:00 | 2018-09-27 | 15,711 | 51.95 | 51.95 | 51.68 | 51.90 | 00:00:00 | 2018-09-28 | 105,912 | 52.27 | 52.27 | 51.72 | 51.72 | 00:00:00 | 2018-10-01 | 2,397 | 52.20 | 52.22 | 51.84 | 51.96 | 00:00:00 | 2018-10-02 | 5,978 | 53.80 | 53.80 | 52.33 | 52.33 | 00:00:00 | 2018-10-03 | 10,641 | 52.87 | 52.87 | 51.88 | 52.00 | 00:00:00 | 2018-10-04 | 1,853 | 51.85 | 52.25 | 51.85 | 52.25 | 00:00:00 | 2018-10-05 | 65,983 | 53.70 | 53.70 | 52.09 | 52.09 | 00:00:00 | 2018-10-08 | 178,824 | 52.54 | 53.18 | 52.41 | 53.12 | 00:00:00 | 2018-10-09 | 253,485 | 52.73 | 53.29 | 52.73 | 53.18 | 00:00:00 | 2018-10-10 | 119,221 | 53.33 | 53.60 | 53.02 | 53.18 | 00:00:00 | 2018-10-11 | 244,286 | 53.25 | 53.25 | 52.25 | 52.25 | 00:00:00 | 2018-10-12 | 27,457 | 52.12 | 52.37 | 52.08 | 52.37 | 00:00:00 | 2018-10-15 | 14,164 | 52.35 | 52.64 | 51.85 | 51.85 | 00:00:00 | 2018-10-16 | 22,453 | 52.21 | 52.70 | 51.92 | 52.36 | 00:00:00 | 2018-10-17 | 25,435 | 52.45 | 52.45 | 52.45 | 52.45 | 00:00:00 | 2018-10-18 | 19,077 | 52.34 | 52.71 | 52.54 | 52.58 | 00:00:00 | 2018-10-19 | 2,902 | 52.39 | 53.22 | 52.33 | 53.14 | 00:00:00 | 2018-10-22 | 4,265 | 53.14 | 53.01 | 52.85 | 53.01 | 00:00:00 | 2018-10-23 | 544 | 52.87 | 53.10 | 52.87 | 53.10 | 00:00:00 | 2018-10-24 | 835,716 | 52.70 | 54.53 | 52.68 | 54.15 | 00:00:00 | 2018-10-25 | 736,447 | 55.35 | 55.35 | 53.70 | 53.85 | 00:00:00 | 2018-10-26 | 11,209 | 53.12 | 53.64 | 53.10 | 53.64 | 00:00:00 | 2018-10-29 | 111,128 | 54.25 | 54.25 | 53.04 | 53.04 | 00:00:00 | 2018-10-30 | 325,034 | 53.38 | 54.25 | 53.03 | 54.25 | 00:00:00 | 2018-10-31 | 33,997 | 53.83 | 53.89 | 53.13 | 53.33 | 00:00:00 | 2018-11-01 | 1,642 | 53.19 | 53.19 | 52.76 | 53.00 | 00:00:00 | 2018-11-02 | 33,438 | 52.70 | 52.72 | 52.35 | 52.47 | 00:00:00 | 2018-11-05 | 319,081 | 52.90 | 54.86 | 52.73 | 54.00 | 00:00:00 | 2018-11-06 | 69,577 | 53.65 | 53.70 | 53.14 | 53.40 | 00:00:00 | 2018-11-07 | 55,424 | 54.14 | 54.14 | 53.36 | 53.76 | 00:00:00 | 2018-11-08 | 111,793 | 53.76 | 56.22 | 53.66 | 54.07 | 00:00:00 | 2018-11-09 | 120,729 | 53.81 | 55.22 | 53.81 | 54.30 | 00:00:00 | 2018-11-12 | 6,062 | 54.77 | 55.23 | 54.53 | 54.53 | 00:00:00 | 2018-11-13 | 8,684 | 54.73 | 54.73 | 54.38 | 54.72 | 00:00:00 | 2018-11-14 | 88,352 | 54.57 | 55.02 | 54.31 | 54.50 | 00:00:00 | 2018-11-15 | 100,141 | 54.22 | 54.95 | 54.11 | 54.95 | 00:00:00 | 2018-11-16 | 146,798 | 55.00 | 55.35 | 54.56 | 54.71 | 00:00:00 | 2018-11-19 | 179,180 | 54.88 | 54.88 | 54.04 | 54.04 | 00:00:00 | 2018-11-20 | 103,805 | 54.10 | 55.13 | 54.10 | 54.61 | 00:00:00 | 2018-11-21 | 79,739 | 54.13 | 54.34 | 53.91 | 53.94 | 00:00:00 | 2018-11-23 | 1,929 | 53.89 | 54.11 | 53.89 | 53.98 | 00:00:00 | 2018-11-26 | 167,892 | 54.11 | 54.11 | 53.77 | 53.97 | 00:00:00 | 2018-11-27 | 68,841 | 53.93 | 54.30 | 53.76 | 54.25 | 00:00:00 | 2018-11-28 | 71,148 | 54.16 | 54.31 | 54.08 | 54.31 | 00:00:00 | 2018-11-29 | 133,563 | 54.16 | 54.45 | 53.80 | 54.45 | 00:00:00 | 2018-11-30 | 182,729 | 54.58 | 54.74 | 54.32 | 54.70 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|