Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DFS.US
200.12-0.36(-0.18%)(czas lokalny: 16.05.2025 16:00)Discover Financial Services
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 16.05.2025 | 200.79 | 203.04 | 198.71 | 200.12 | 400 533 | 0 |
| 15.05.2025 | 198.12 | 200.86 | 196.49 | 200.60 | 138 213 | 0 |
| 14.05.2025 | 204.07 | 204.98 | 199.47 | 200.11 | 180 964 | 0 |
| 13.05.2025 | 203.13 | 207.43 | 202.45 | 203.98 | 165 613 | 0 |
| 12.05.2025 | 200.60 | 205.53 | 200.47 | 202.53 | 122 703 | 0 |
| 09.05.2025 | 191.55 | 192.06 | 189.07 | 190.02 | 260 709 | 0 |
| 08.05.2025 | 191.69 | 195.10 | 191.17 | 192.01 | 343 383 | 0 |
| 07.05.2025 | 188.86 | 191.59 | 188.22 | 189.36 | 443 508 | 0 |
| 06.05.2025 | 188.20 | 189.61 | 186.61 | 188.10 | 240 422 | 0 |
| 05.05.2025 | 187.68 | 191.92 | 187.68 | 190.24 | 145 993 | 0 |
| 02.05.2025 | 186.31 | 191.77 | 185.52 | 190.28 | 111 746 | 0 |
| 01.05.2025 | 181.84 | 184.38 | 181.09 | 182.50 | 64 405 | 0 |
| 30.04.2025 | 181.65 | 183.04 | 177.01 | 182.50 | 187 336 | 0 |
| 29.04.2025 | 184.98 | 186.16 | 182.45 | 185.31 | 91 525 | 0 |
| 28.04.2025 | 185.72 | 187.78 | 183.99 | 185.56 | 24 213 | 0 |
| 25.04.2025 | 187.00 | 188.59 | 184.77 | 184.82 | 117 268 | 0 |
| 24.04.2025 | 177.44 | 188.48 | 177.44 | 187.42 | 197 743 | 0 |
| 23.04.2025 | 179.15 | 186.50 | 177.87 | 178.49 | 162 369 | 0 |
| 22.04.2025 | 168.93 | 173.46 | 168.66 | 172.39 | 220 453 | 0 |
| 21.04.2025 | 169.53 | 170.70 | 161.75 | 165.43 | 279 357 | 0 |
| 17.04.2025 | 157.18 | 161.37 | 155.38 | 159.65 | 57 072 | 0 |
| 16.04.2025 | 158.29 | 160.25 | 154.40 | 156.45 | 58 591 | 0 |
| 15.04.2025 | 160.58 | 163.07 | 159.90 | 160.02 | 52 782 | 0 |
| 14.04.2025 | 162.98 | 163.25 | 156.09 | 159.06 | 58 532 | 0 |
| 11.04.2025 | 154.59 | 157.72 | 152.30 | 156.96 | 123 700 | 0 |
| 10.04.2025 | 165.06 | 165.06 | 153.19 | 158.57 | 95 652 | 0 |
| 09.04.2025 | 145.48 | 173.22 | 143.69 | 170.75 | 233 390 | 0 |
| 08.04.2025 | 158.00 | 160.71 | 145.56 | 148.17 | 136 955 | 0 |
| 07.04.2025 | 140.44 | 156.30 | 139.99 | 150.58 | 297 337 | 0 |
| 04.04.2025 | 154.30 | 154.37 | 142.92 | 147.07 | 438 880 | 0 |
| 03.04.2025 | 162.05 | 170.98 | 152.30 | 161.23 | 525 094 | 0 |
| 02.04.2025 | 168.92 | 177.33 | 168.77 | 175.80 | 163 174 | 0 |
| 01.04.2025 | 168.50 | 171.15 | 167.21 | 170.43 | 99 262 | 0 |
| 31.03.2025 | 160.55 | 171.81 | 159.75 | 170.84 | 466 405 | 0 |
| 28.03.2025 | 162.41 | 163.81 | 156.63 | 158.55 | 96 879 | 0 |
| 27.03.2025 | 164.50 | 165.01 | 161.48 | 162.62 | 125 080 | 0 |
| 26.03.2025 | 170.63 | 172.09 | 165.00 | 166.10 | 200 418 | 0 |
| 25.03.2025 | 171.24 | 171.29 | 168.85 | 169.71 | 127 336 | 0 |
| 24.03.2025 | 168.81 | 170.72 | 167.15 | 170.05 | 101 396 | 0 |
| 21.03.2025 | 162.92 | 165.34 | 161.59 | 164.83 | 124 119 | 0 |
| 20.03.2025 | 160.11 | 165.04 | 160.11 | 164.35 | 360 620 | 0 |
| 19.03.2025 | 157.95 | 164.31 | 155.94 | 162.11 | 507 569 | 0 |
| 18.03.2025 | 153.15 | 159.23 | 153.06 | 158.85 | 622 086 | 0 |
| 17.03.2025 | 162.50 | 165.34 | 143.70 | 152.85 | 7 017 152 | 0 |
| 14.03.2025 | 161.85 | 165.01 | 160.72 | 164.02 | 1 105 712 | 0 |
| 13.03.2025 | 164.24 | 164.37 | 157.48 | 159.14 | 385 566 | 0 |
| 12.03.2025 | 162.29 | 166.14 | 161.61 | 163.51 | 940 895 | 0 |
| 11.03.2025 | 156.96 | 160.27 | 155.69 | 157.70 | 679 196 | 0 |
| 10.03.2025 | 162.02 | 162.02 | 154.00 | 156.90 | 274 230 | 0 |
| 07.03.2025 | 171.31 | 171.31 | 163.93 | 167.35 | 1 863 999 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
