Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne DFS.US
141.82+4.76(+3.47%)(czas lokalny: 16.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 136.80 | 141.95 | 136.69 | 141.82 | 2 108 158 | 0 |
15.07.2024 | 134.00 | 137.30 | 133.37 | 137.06 | 1 314 662 | 0 |
12.07.2024 | 131.54 | 131.88 | 130.14 | 131.28 | 753 972 | 0 |
11.07.2024 | 129.23 | 131.58 | 129.03 | 131.48 | 701 481 | 0 |
10.07.2024 | 129.65 | 130.16 | 128.28 | 129.20 | 693 047 | 0 |
09.07.2024 | 128.86 | 131.82 | 128.25 | 130.00 | 885 181 | 0 |
08.07.2024 | 130.43 | 130.76 | 128.09 | 128.86 | 1 168 648 | 0 |
05.07.2024 | 131.23 | 132.45 | 128.67 | 128.89 | 1 302 989 | 0 |
03.07.2024 | 132.76 | 133.50 | 130.38 | 132.06 | 897 558 | 0 |
02.07.2024 | 132.94 | 133.71 | 132.01 | 133.54 | 1 130 297 | 0 |
01.07.2024 | 132.00 | 133.78 | 131.21 | 132.95 | 1 502 124 | 0 |
28.06.2024 | 125.78 | 131.09 | 124.62 | 130.81 | 3 689 780 | 0 |
27.06.2024 | 125.35 | 125.46 | 122.34 | 123.73 | 2 002 444 | 0 |
26.06.2024 | 125.79 | 126.50 | 125.21 | 125.35 | 1 679 098 | 0 |
25.06.2024 | 127.40 | 127.65 | 125.94 | 126.42 | 1 078 714 | 0 |
24.06.2024 | 126.97 | 128.78 | 125.84 | 127.67 | 1 127 869 | 0 |
21.06.2024 | 128.00 | 128.10 | 126.06 | 126.97 | 1 663 407 | 0 |
20.06.2024 | 126.81 | 127.86 | 125.53 | 127.78 | 1 067 870 | 0 |
18.06.2024 | 126.00 | 126.93 | 126.93 | 126.93 | 995 033 | 0 |
17.06.2024 | 121.82 | 125.85 | 121.66 | 125.71 | 1 185 586 | 0 |
14.06.2024 | 121.51 | 122.49 | 121.36 | 122.00 | 1 376 145 | 0 |
13.06.2024 | 123.12 | 123.60 | 120.97 | 122.33 | 1 184 744 | 0 |
12.06.2024 | 122.50 | 125.13 | 122.38 | 123.67 | 922 003 | 0 |
11.06.2024 | 124.77 | 124.92 | 121.07 | 121.74 | 1 204 914 | 0 |
10.06.2024 | 124.29 | 125.93 | 123.03 | 125.81 | 1 122 882 | 0 |
07.06.2024 | 122.08 | 125.92 | 121.84 | 124.90 | 924 747 | 0 |
06.06.2024 | 123.00 | 124.56 | 122.37 | 122.76 | 1 264 868 | 0 |
05.06.2024 | 121.24 | 122.14 | 120.36 | 122.13 | 900 568 | 0 |
04.06.2024 | 121.88 | 122.90 | 120.20 | 121.10 | 1 020 270 | 0 |
03.06.2024 | 123.00 | 123.50 | 120.62 | 122.81 | 1 171 587 | 0 |
31.05.2024 | 121.29 | 122.97 | 120.72 | 122.66 | 3 031 403 | 0 |
30.05.2024 | 122.29 | 122.60 | 120.72 | 121.11 | 1 455 301 | 0 |
29.05.2024 | 120.44 | 121.81 | 119.95 | 121.68 | 1 092 286 | 0 |
28.05.2024 | 123.12 | 123.21 | 121.11 | 121.82 | 1 044 287 | 0 |
24.05.2024 | 123.00 | 123.22 | 123.22 | 123.22 | 1 003 834 | 0 |
23.05.2024 | 124.33 | 124.33 | 121.34 | 122.81 | 1 040 070 | 0 |
22.05.2024 | 124.48 | 125.93 | 123.64 | 124.31 | 1 977 331 | 0 |
21.05.2024 | 124.81 | 125.39 | 124.37 | 125.18 | 1 033 391 | 0 |
20.05.2024 | 125.55 | 126.04 | 124.20 | 124.61 | 684 803 | 0 |
17.05.2024 | 125.39 | 125.70 | 124.66 | 125.42 | 1 084 110 | 0 |
16.05.2024 | 126.90 | 127.24 | 123.59 | 124.81 | 1 450 750 | 0 |
15.05.2024 | 125.67 | 126.73 | 125.20 | 126.73 | 1 461 313 | 0 |
14.05.2024 | 124.56 | 124.92 | 123.78 | 124.40 | 1 042 478 | 0 |
13.05.2024 | 124.37 | 124.72 | 123.52 | 124.17 | 1 473 071 | 0 |
10.05.2024 | 124.42 | 124.70 | 123.19 | 123.40 | 978 942 | 0 |
09.05.2024 | 123.35 | 124.48 | 123.24 | 124.04 | 1 135 119 | 0 |
08.05.2024 | 123.14 | 124.04 | 122.92 | 123.57 | 519 539 | 0 |
07.05.2024 | 126.28 | 126.57 | 123.58 | 123.61 | 721 002 | 0 |
06.05.2024 | 126.18 | 126.75 | 125.21 | 125.36 | 1 153 679 | 0 |
03.05.2024 | 125.61 | 125.64 | 123.90 | 125.04 | 810 988 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus