Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DISCA.US
25.02+0.10(+0.40%)(czas lokalny: 01.04.2022 16:00)Discovery Inc - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
01.04.2022 | 25.12 | 25.33 | 24.36 | 25.02 | 7 750 906 | 0 |
31.03.2022 | 25.59 | 25.62 | 24.85 | 24.92 | 8 586 689 | 0 |
30.03.2022 | 26.04 | 26.68 | 25.64 | 25.70 | 4 790 096 | 0 |
29.03.2022 | 25.94 | 26.42 | 25.57 | 26.25 | 5 306 865 | 0 |
28.03.2022 | 27.29 | 27.41 | 25.12 | 25.58 | 11 002 915 | 0 |
25.03.2022 | 27.12 | 27.62 | 26.95 | 27.35 | 3 533 949 | 0 |
24.03.2022 | 26.61 | 27.17 | 26.48 | 27.12 | 5 121 414 | 0 |
23.03.2022 | 26.67 | 27.66 | 26.56 | 26.62 | 4 822 698 | 0 |
22.03.2022 | 26.37 | 27.19 | 26.23 | 26.87 | 5 166 528 | 0 |
21.03.2022 | 26.16 | 26.90 | 25.77 | 26.15 | 4 775 946 | 0 |
18.03.2022 | 25.54 | 26.35 | 25.35 | 26.26 | 6 938 030 | 0 |
17.03.2022 | 25.34 | 25.72 | 25.00 | 25.71 | 4 472 044 | 0 |
16.03.2022 | 25.46 | 26.08 | 25.08 | 25.64 | 6 529 376 | 0 |
15.03.2022 | 24.12 | 25.34 | 23.91 | 25.02 | 7 460 930 | 0 |
14.03.2022 | 24.00 | 24.95 | 23.70 | 23.88 | 10 106 405 | 0 |
11.03.2022 | 25.36 | 25.51 | 23.93 | 23.99 | 11 207 097 | 0 |
10.03.2022 | 25.21 | 25.44 | 24.46 | 25.08 | 9 331 944 | 0 |
09.03.2022 | 26.00 | 26.60 | 25.33 | 25.37 | 5 845 582 | 0 |
08.03.2022 | 25.69 | 26.22 | 25.16 | 25.27 | 9 388 143 | 0 |
07.03.2022 | 26.66 | 26.94 | 25.49 | 25.55 | 10 290 400 | 0 |
04.03.2022 | 28.52 | 28.54 | 26.50 | 26.89 | 12 200 651 | 0 |
03.03.2022 | 29.24 | 29.61 | 27.96 | 28.68 | 6 199 327 | 0 |
02.03.2022 | 28.17 | 29.60 | 28.12 | 29.24 | 7 679 566 | 0 |
01.03.2022 | 28.09 | 28.46 | 27.23 | 28.11 | 7 663 054 | 0 |
28.02.2022 | 27.50 | 28.53 | 27.32 | 28.05 | 8 296 436 | 0 |
25.02.2022 | 27.65 | 28.88 | 26.61 | 28.24 | 9 585 528 | 0 |
24.02.2022 | 26.29 | 27.80 | 25.34 | 27.73 | 16 236 876 | 0 |
23.02.2022 | 28.34 | 29.25 | 28.07 | 28.21 | 8 400 471 | 0 |
22.02.2022 | 29.64 | 30.20 | 28.09 | 28.28 | 10 721 287 | 0 |
18.02.2022 | 29.85 | 29.86 | 29.86 | 29.86 | 6 932 081 | 0 |
17.02.2022 | 28.97 | 30.11 | 28.83 | 29.87 | 7 169 213 | 0 |
16.02.2022 | 29.59 | 29.66 | 28.12 | 29.38 | 13 121 824 | 0 |
15.02.2022 | 29.85 | 30.57 | 29.44 | 30.51 | 4 068 376 | 0 |
14.02.2022 | 29.57 | 30.26 | 29.35 | 29.42 | 4 115 750 | 0 |
11.02.2022 | 30.01 | 30.65 | 29.44 | 29.57 | 6 591 422 | 0 |
10.02.2022 | 29.84 | 31.12 | 29.57 | 30.09 | 7 517 561 | 0 |
09.02.2022 | 28.49 | 30.06 | 27.96 | 29.84 | 10 942 047 | 0 |
08.02.2022 | 28.45 | 28.90 | 28.04 | 28.21 | 5 391 781 | 0 |
07.02.2022 | 29.07 | 29.36 | 28.24 | 28.34 | 6 587 007 | 0 |
04.02.2022 | 28.99 | 29.43 | 28.26 | 28.90 | 6 722 980 | 0 |
03.02.2022 | 27.35 | 29.35 | 27.32 | 28.93 | 12 438 754 | 0 |
02.02.2022 | 27.00 | 28.37 | 26.38 | 27.69 | 11 157 732 | 0 |
01.02.2022 | 25.98 | 28.94 | 25.90 | 27.17 | 25 754 454 | 0 |
31.01.2022 | 27.12 | 28.43 | 26.16 | 27.91 | 7 309 286 | 0 |
28.01.2022 | 25.06 | 27.16 | 24.90 | 27.15 | 9 601 614 | 0 |
27.01.2022 | 24.76 | 25.30 | 24.39 | 25.24 | 10 094 399 | 0 |
26.01.2022 | 27.05 | 27.40 | 24.18 | 24.40 | 18 137 148 | 0 |
25.01.2022 | 26.37 | 27.09 | 25.84 | 26.86 | 6 800 690 | 0 |
24.01.2022 | 25.27 | 26.95 | 25.22 | 26.88 | 9 191 995 | 0 |
21.01.2022 | 26.83 | 27.13 | 25.94 | 26.19 | 10 403 843 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus