Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DFS.US
124.27+4.38(+3.65%)(czas lokalny: 18.04.2024 16:00)Discover Financial Services
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 120.75 | 125.45 | 120.55 | 124.27 | 2 284 734 | 0 |
17.04.2024 | 120.91 | 121.48 | 119.67 | 119.89 | 1 727 925 | 0 |
16.04.2024 | 121.50 | 121.29 | 119.31 | 119.57 | 994 088 | 0 |
15.04.2024 | 122.74 | 123.21 | 120.47 | 121.31 | 788 865 | 0 |
12.04.2024 | 121.84 | 122.32 | 120.51 | 120.91 | 1 019 796 | 0 |
11.04.2024 | 122.99 | 123.66 | 121.08 | 122.94 | 776 108 | 0 |
10.04.2024 | 124.27 | 124.36 | 121.80 | 123.29 | 1 374 844 | 0 |
09.04.2024 | 125.80 | 126.43 | 124.86 | 125.34 | 935 257 | 0 |
08.04.2024 | 125.97 | 127.33 | 125.60 | 125.71 | 1 002 028 | 0 |
05.04.2024 | 125.08 | 126.47 | 124.68 | 125.86 | 975 992 | 0 |
04.04.2024 | 128.93 | 129.99 | 124.93 | 125.00 | 1 184 008 | 0 |
03.04.2024 | 127.50 | 128.50 | 126.47 | 126.89 | 1 077 175 | 0 |
02.04.2024 | 128.22 | 129.04 | 127.73 | 127.81 | 813 771 | 0 |
01.04.2024 | 130.39 | 131.64 | 128.77 | 129.38 | 1 282 198 | 0 |
28.03.2024 | 128.00 | 131.09 | 131.09 | 131.09 | 1 914 812 | 0 |
27.03.2024 | 126.74 | 128.03 | 125.80 | 128.00 | 1 416 168 | 0 |
26.03.2024 | 125.19 | 126.38 | 125.19 | 125.42 | 873 216 | 0 |
25.03.2024 | 125.51 | 126.45 | 125.08 | 125.26 | 1 135 696 | 0 |
22.03.2024 | 127.18 | 127.90 | 125.73 | 125.76 | 940 316 | 0 |
21.03.2024 | 126.16 | 127.89 | 125.82 | 127.18 | 1 612 048 | 0 |
20.03.2024 | 121.03 | 125.85 | 120.77 | 125.77 | 1 005 771 | 0 |
19.03.2024 | 120.53 | 122.00 | 120.33 | 121.24 | 1 285 978 | 0 |
18.03.2024 | 120.50 | 120.78 | 119.45 | 120.38 | 1 403 417 | 0 |
15.03.2024 | 122.20 | 123.96 | 119.61 | 120.24 | 3 134 344 | 0 |
14.03.2024 | 126.02 | 127.70 | 123.41 | 123.84 | 1 569 516 | 0 |
13.03.2024 | 124.89 | 126.00 | 124.70 | 125.96 | 1 427 353 | 0 |
12.03.2024 | 122.48 | 124.98 | 121.82 | 124.75 | 1 824 319 | 0 |
11.03.2024 | 121.00 | 122.02 | 120.45 | 121.92 | 1 502 837 | 0 |
08.03.2024 | 121.44 | 122.11 | 120.83 | 121.26 | 1 132 541 | 0 |
07.03.2024 | 120.46 | 121.93 | 120.25 | 121.52 | 1 612 831 | 0 |
06.03.2024 | 121.62 | 121.81 | 118.74 | 119.40 | 2 457 979 | 0 |
05.03.2024 | 119.55 | 122.99 | 119.55 | 121.27 | 2 449 298 | 0 |
04.03.2024 | 120.71 | 121.23 | 119.94 | 120.07 | 1 657 641 | 0 |
01.03.2024 | 121.13 | 121.48 | 120.42 | 120.81 | 1 984 266 | 0 |
29.02.2024 | 123.40 | 123.60 | 120.41 | 120.70 | 3 579 418 | 0 |
28.02.2024 | 122.65 | 123.91 | 122.31 | 123.25 | 1 525 451 | 0 |
27.02.2024 | 122.07 | 123.37 | 121.44 | 122.65 | 2 525 584 | 0 |
26.02.2024 | 121.21 | 123.38 | 121.03 | 121.96 | 2 344 366 | 0 |
23.02.2024 | 121.13 | 123.39 | 120.37 | 121.71 | 3 222 799 | 0 |
22.02.2024 | 120.99 | 122.37 | 120.00 | 120.06 | 4 338 220 | 0 |
21.02.2024 | 121.45 | 123.92 | 120.28 | 120.71 | 7 066 715 | 0 |
20.02.2024 | 123.50 | 127.34 | 121.10 | 124.42 | 22 417 314 | 0 |
16.02.2024 | 110.23 | 110.49 | 110.49 | 110.49 | 1 327 109 | 0 |
15.02.2024 | 109.95 | 110.77 | 109.50 | 110.72 | 1 454 898 | 0 |
14.02.2024 | 109.18 | 109.57 | 108.22 | 109.11 | 1 183 902 | 0 |
13.02.2024 | 108.42 | 108.92 | 107.09 | 108.39 | 1 533 663 | 0 |
12.02.2024 | 109.30 | 111.33 | 108.78 | 110.50 | 1 847 889 | 0 |
09.02.2024 | 108.78 | 109.44 | 108.03 | 109.18 | 1 066 560 | 0 |
08.02.2024 | 107.89 | 108.93 | 106.65 | 108.84 | 1 265 917 | 0 |
07.02.2024 | 106.20 | 106.47 | 104.08 | 106.28 | 1 713 849 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus