Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DISCK.US
24.42+1.34(+5.81%)(czas lokalny: 08.04.2022 16:00)Discovery Inc - Series C
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
08.04.2022 | 23.15 | 24.50 | 22.78 | 24.42 | 9 215 459 | 0 |
07.04.2022 | 23.92 | 24.03 | 22.51 | 23.08 | 7 058 403 | 0 |
06.04.2022 | 24.34 | 24.38 | 23.35 | 23.92 | 5 032 086 | 0 |
05.04.2022 | 25.63 | 26.01 | 24.25 | 24.45 | 4 980 101 | 0 |
04.04.2022 | 25.11 | 25.98 | 24.40 | 25.81 | 5 290 546 | 0 |
01.04.2022 | 25.30 | 25.33 | 24.41 | 25.05 | 3 817 272 | 0 |
31.03.2022 | 25.69 | 25.69 | 24.89 | 24.97 | 4 415 900 | 0 |
30.03.2022 | 26.01 | 26.68 | 25.68 | 25.73 | 2 716 319 | 0 |
29.03.2022 | 26.06 | 26.42 | 25.61 | 26.29 | 3 454 447 | 0 |
28.03.2022 | 27.27 | 27.44 | 25.15 | 25.63 | 5 082 393 | 0 |
25.03.2022 | 27.06 | 27.64 | 26.96 | 27.31 | 4 035 914 | 0 |
24.03.2022 | 26.69 | 27.16 | 26.52 | 27.11 | 3 262 432 | 0 |
23.03.2022 | 26.83 | 27.67 | 26.50 | 26.69 | 7 315 948 | 0 |
22.03.2022 | 26.34 | 27.21 | 26.20 | 26.96 | 4 189 440 | 0 |
21.03.2022 | 26.21 | 26.90 | 25.80 | 26.19 | 3 222 399 | 0 |
18.03.2022 | 25.54 | 26.40 | 25.35 | 26.33 | 5 784 866 | 0 |
17.03.2022 | 25.45 | 25.73 | 25.02 | 25.71 | 3 076 769 | 0 |
16.03.2022 | 25.30 | 26.06 | 25.10 | 25.64 | 4 504 847 | 0 |
15.03.2022 | 24.07 | 25.32 | 23.91 | 25.04 | 6 167 783 | 0 |
14.03.2022 | 24.21 | 24.90 | 23.70 | 23.94 | 4 936 384 | 0 |
11.03.2022 | 25.31 | 25.46 | 23.93 | 23.97 | 5 747 081 | 0 |
10.03.2022 | 25.18 | 25.37 | 24.44 | 25.06 | 4 173 096 | 0 |
09.03.2022 | 25.80 | 26.54 | 25.28 | 25.31 | 4 283 783 | 0 |
08.03.2022 | 25.55 | 26.18 | 25.11 | 25.23 | 6 526 938 | 0 |
07.03.2022 | 26.62 | 26.80 | 25.45 | 25.48 | 10 659 273 | 0 |
04.03.2022 | 28.27 | 28.44 | 26.47 | 26.81 | 5 436 754 | 0 |
03.03.2022 | 29.09 | 29.51 | 27.91 | 28.58 | 4 870 058 | 0 |
02.03.2022 | 28.19 | 29.51 | 28.02 | 29.13 | 4 212 593 | 0 |
01.03.2022 | 27.97 | 28.37 | 27.16 | 27.95 | 5 554 089 | 0 |
28.02.2022 | 27.55 | 28.43 | 27.24 | 27.97 | 5 475 619 | 0 |
25.02.2022 | 27.66 | 28.77 | 26.55 | 28.15 | 3 827 407 | 0 |
24.02.2022 | 26.29 | 27.70 | 25.26 | 27.67 | 6 875 215 | 0 |
23.02.2022 | 28.21 | 29.07 | 27.93 | 28.11 | 4 600 626 | 0 |
22.02.2022 | 29.53 | 30.07 | 28.00 | 28.09 | 5 066 885 | 0 |
18.02.2022 | 29.68 | 29.74 | 29.74 | 29.74 | 4 455 618 | 0 |
17.02.2022 | 28.93 | 29.97 | 28.79 | 29.76 | 5 856 549 | 0 |
16.02.2022 | 29.59 | 29.60 | 28.13 | 29.28 | 7 565 503 | 0 |
15.02.2022 | 29.41 | 30.40 | 29.28 | 30.33 | 2 999 528 | 0 |
14.02.2022 | 29.47 | 30.12 | 29.22 | 29.33 | 3 603 355 | 0 |
11.02.2022 | 29.86 | 30.55 | 29.33 | 29.51 | 4 295 757 | 0 |
10.02.2022 | 29.34 | 30.99 | 29.34 | 29.95 | 6 587 192 | 0 |
09.02.2022 | 28.23 | 29.95 | 27.86 | 29.71 | 8 776 446 | 0 |
08.02.2022 | 28.10 | 28.63 | 27.79 | 27.98 | 3 382 951 | 0 |
07.02.2022 | 28.64 | 29.01 | 27.95 | 28.08 | 5 466 319 | 0 |
04.02.2022 | 28.52 | 29.06 | 27.95 | 28.62 | 4 627 825 | 0 |
03.02.2022 | 27.10 | 29.02 | 27.07 | 28.61 | 9 386 156 | 0 |
02.02.2022 | 26.89 | 28.09 | 26.14 | 27.42 | 8 250 055 | 0 |
01.02.2022 | 25.85 | 28.62 | 25.62 | 26.92 | 16 028 273 | 0 |
31.01.2022 | 26.26 | 27.98 | 25.67 | 27.35 | 6 012 786 | 0 |
28.01.2022 | 24.55 | 26.59 | 24.40 | 26.56 | 7 896 016 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus