DFS - Discover Financial Services

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb. 202075,4076,3475,2375,7875,78981.717
19 feb. 202075,1675,7774,7175,5675,561.591.500
19 feb. 20200.44 Dividendo
18 feb. 202076,0976,3675,0675,3574,911.686.700
14 feb. 202076,2876,7976,0076,4275,971.426.400
13 feb. 202075,9176,5975,4576,2075,762.038.600
12 feb. 202076,1776,3975,4476,0475,601.608.800
11 feb. 202076,1076,6375,7175,7575,311.617.400
10 feb. 202075,0775,9775,0275,8375,391.400.000
07 feb. 202075,8475,8474,7375,2974,852.295.300
06 feb. 202077,8378,1476,3576,3575,902.083.300
05 feb. 202076,9877,8976,6477,3876,932.099.500
04 feb. 202076,2076,8475,7975,8075,362.228.600
03 feb. 202075,7776,6874,9775,0974,652.849.100
31 ene. 202075,8576,0074,6475,1374,692.695.200
30 ene. 202074,9776,5674,8276,3775,923.404.700
29 ene. 202075,4176,3075,2475,8075,362.515.800
28 ene. 202076,0076,0074,1275,2374,794.336.800
27 ene. 202074,3075,1873,4373,9173,484.547.200
24 ene. 202078,1279,1976,0076,2975,8412.378.800
23 ene. 202084,9585,8684,2785,8585,352.734.400
22 ene. 202084,4385,6384,0685,3484,842.804.200
21 ene. 202084,0084,6083,5283,6883,192.002.200
17 ene. 202084,0384,9783,7184,4483,952.736.800
16 ene. 202083,8384,3583,4683,6483,151.702.900
15 ene. 202082,6383,7082,4083,3282,831.430.800
14 ene. 202082,9183,4882,5883,0482,561.343.300
13 ene. 202082,7683,1182,1982,8882,40996.900
10 ene. 202083,4483,5982,5482,6882,20909.100
09 ene. 202082,9483,4982,9283,4382,941.580.100
08 ene. 202081,6783,0681,3582,3781,892.092.300
07 ene. 202081,9682,3981,3981,4981,011.926.300
06 ene. 202083,0183,3881,6782,4081,922.278.300
03 ene. 202084,0184,4383,3583,8883,391.068.300
02 ene. 202085,1185,3184,4785,3084,801.559.200
31 dic. 201984,2984,9984,2984,8284,32894.100
30 dic. 201985,2985,3984,3584,5384,04775.500
27 dic. 201985,6585,6584,8584,9584,45556.100
26 dic. 201985,4285,6585,0885,4984,99787.700
24 dic. 201985,3885,6584,9785,2884,78450.400
23 dic. 201986,7986,7985,2285,3484,841.035.500
20 dic. 201986,8487,4386,5086,7086,192.909.000
19 dic. 201986,4486,6886,0686,3285,821.872.600
18 dic. 201986,4786,9486,2286,5186,002.004.900
17 dic. 201986,3986,9785,8286,5186,001.710.100
16 dic. 201987,1487,3786,0386,1385,631.787.600
13 dic. 201986,4887,3985,8886,6886,171.331.600
12 dic. 201984,3986,5684,1486,3885,881.536.800
11 dic. 201984,9285,2584,0484,2383,741.215.300
10 dic. 201984,0084,9283,7884,8684,361.104.900
09 dic. 201983,9884,8983,8084,2183,721.425.300
06 dic. 201984,1984,9384,0584,3183,821.644.700
05 dic. 201982,8083,3282,1583,1382,642.368.000
04 dic. 201982,9683,9982,9683,6383,141.603.300
03 dic. 201982,9983,1881,5982,9682,481.785.400
02 dic. 201985,2685,5483,9684,0683,571.295.000
29 nov. 201984,9085,2284,6684,8784,37606.300
27 nov. 201985,0085,3384,5985,1284,62990.400
26 nov. 201984,8185,1684,2484,7384,241.054.300
25 nov. 201983,9885,2783,9785,1884,681.093.000
22 nov. 201983,2084,0482,9383,8783,38955.000
21 nov. 201982,9783,1182,2982,9282,44987.100
20 nov. 201983,2483,5582,3182,8682,381.173.500
20 nov. 20190.44 Dividendo
19 nov. 201984,4684,8883,8383,9182,981.421.500
18 nov. 201984,2384,7383,5584,1583,221.721.600
15 nov. 201985,2085,2084,0484,5283,591.631.700
14 nov. 201984,0485,0584,0484,8183,871.331.400
13 nov. 201984,0084,5283,3784,3183,381.513.600
12 nov. 201984,1484,6383,7184,4583,521.402.300
11 nov. 201983,9284,8083,9284,1283,19669.000
08 nov. 201984,2584,7183,4584,7183,771.201.600
07 nov. 201983,7885,2783,7884,3583,421.500.300
06 nov. 201983,2483,7682,6983,1882,261.732.100
05 nov. 201982,8483,7382,6983,1082,181.752.400
04 nov. 201982,4282,7482,0182,6681,751.336.700
01 nov. 201981,0681,9480,8381,7280,821.075.600
31 oct. 201980,7081,1579,5280,2679,371.331.600
30 oct. 201981,2581,2680,1481,1580,251.197.500
29 oct. 201981,1382,1681,0881,2280,321.360.200
28 oct. 201980,6281,5480,5081,4380,532.203.500
25 oct. 201979,5980,5379,0180,1479,251.420.300
24 oct. 201980,4180,9578,6779,7478,861.486.600
23 oct. 201982,3483,3380,0480,5279,632.692.200
22 oct. 201979,9682,0979,9681,1580,253.516.400
21 oct. 201979,6880,6579,6180,4479,551.748.600
18 oct. 201979,2279,6378,7378,9478,071.662.000
17 oct. 201978,8979,6278,4679,2378,351.848.500
16 oct. 201978,7779,4478,4778,5677,691.681.500
15 oct. 201978,3079,6877,8378,9578,081.470.800
14 oct. 201976,8078,0076,5677,7576,891.613.600
11 oct. 201977,7378,6477,2877,3676,502.011.200
10 oct. 201976,2977,4876,2176,5075,651.477.000
09 oct. 201975,9676,8675,7576,1475,301.712.400
08 oct. 201976,7876,7875,1675,1774,341.469.100
07 oct. 201977,5578,6577,4977,7076,841.600.800
04 oct. 201976,5277,9576,5277,8977,031.298.700
03 oct. 201976,4377,0274,8576,5175,661.807.100
02 oct. 201978,1578,3676,2076,8175,961.930.600
01 oct. 201981,7181,8578,7878,9478,071.979.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines