DFS - Discover Financial Services

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201984,1984,9384,0584,3184,311.492.550
05 dic. 201982,8083,3282,1583,1383,132.368.000
04 dic. 201982,9683,9982,9683,6383,631.603.300
03 dic. 201982,9983,1881,5982,9682,961.785.400
02 dic. 201985,2685,5483,9684,0684,061.295.000
29 nov. 201984,9085,2284,6684,8784,87606.300
27 nov. 201985,0085,3384,5985,1285,12990.400
26 nov. 201984,8185,1684,2484,7384,731.054.300
25 nov. 201983,9885,2783,9785,1885,181.093.000
22 nov. 201983,2084,0482,9383,8783,87955.000
21 nov. 201982,9783,1182,2982,9282,92987.100
20 nov. 201983,2483,5582,3182,8682,861.173.500
20 nov. 20190.44 Dividendo
19 nov. 201984,4684,8883,8383,9183,471.421.500
18 nov. 201984,2384,7383,5584,1583,711.721.600
15 nov. 201985,2085,2084,0484,5284,081.631.700
14 nov. 201984,0485,0584,0484,8184,371.331.400
13 nov. 201984,0084,5283,3784,3183,871.513.600
12 nov. 201984,1484,6383,7184,4584,011.402.300
11 nov. 201983,9284,8083,9284,1283,68669.000
08 nov. 201984,2584,7183,4584,7184,271.201.600
07 nov. 201983,7885,2783,7884,3583,911.500.300
06 nov. 201983,2483,7682,6983,1882,741.732.100
05 nov. 201982,8483,7382,6983,1082,661.752.400
04 nov. 201982,4282,7482,0182,6682,231.336.700
01 nov. 201981,0681,9480,8381,7281,291.075.600
31 oct. 201980,7081,1579,5280,2679,841.331.600
30 oct. 201981,2581,2680,1481,1580,721.197.500
29 oct. 201981,1382,1681,0881,2280,791.360.200
28 oct. 201980,6281,5480,5081,4381,002.203.500
25 oct. 201979,5980,5379,0180,1479,721.420.300
24 oct. 201980,4180,9578,6779,7479,321.486.600
23 oct. 201982,3483,3380,0480,5280,102.692.200
22 oct. 201979,9682,0979,9681,1580,723.516.400
21 oct. 201979,6880,6579,6180,4480,021.748.600
18 oct. 201979,2279,6378,7378,9478,531.662.000
17 oct. 201978,8979,6278,4679,2378,811.848.500
16 oct. 201978,7779,4478,4778,5678,151.681.500
15 oct. 201978,3079,6877,8378,9578,541.470.800
14 oct. 201976,8078,0076,5677,7577,341.613.600
11 oct. 201977,7378,6477,2877,3676,952.011.200
10 oct. 201976,2977,4876,2176,5076,101.477.000
09 oct. 201975,9676,8675,7576,1475,741.712.400
08 oct. 201976,7876,7875,1675,1774,781.469.100
07 oct. 201977,5578,6577,4977,7077,291.600.800
04 oct. 201976,5277,9576,5277,8977,481.298.700
03 oct. 201976,4377,0274,8576,5176,111.807.100
02 oct. 201978,1578,3676,2076,8176,411.930.600
01 oct. 201981,7181,8578,7878,9478,531.979.900
30 sept. 201981,8781,9580,8981,0980,661.829.700
27 sept. 201981,9982,6781,0681,5181,081.102.700
26 sept. 201981,9382,1781,1581,3580,921.387.800
25 sept. 201981,9882,3080,9581,7581,322.133.600
24 sept. 201983,7384,2581,6082,0081,572.365.800
23 sept. 201982,0883,5982,0183,3182,871.529.200
20 sept. 201984,0584,5782,9482,9482,512.911.000
19 sept. 201984,0984,9583,6683,7483,301.108.100
18 sept. 201983,7484,4682,9484,3183,871.226.300
17 sept. 201983,3884,1282,8083,9083,461.855.200
16 sept. 201983,9283,9282,3583,5983,151.808.900
13 sept. 201985,2185,6384,4484,7884,341.651.000
12 sept. 201984,5284,9683,5984,5084,061.954.000
11 sept. 201984,3484,4083,0184,3983,951.868.700
10 sept. 201984,2185,0883,4084,3283,881.939.800
09 sept. 201983,0885,6983,0884,4784,032.212.300
06 sept. 201981,9982,6381,5082,2581,821.792.600
05 sept. 201980,5582,1480,3881,8281,391.943.400
04 sept. 201979,2779,6678,7179,3378,911.968.200
03 sept. 201979,1179,3477,5678,4678,051.734.300
30 ago. 201980,7380,7379,3279,9779,551.498.400
29 ago. 201979,9080,4779,5480,0079,58960.400
28 ago. 201977,1779,3677,1678,9678,551.563.100
27 ago. 201978,5778,6877,0377,4977,082.018.900
26 ago. 201977,5078,0976,6378,0677,651.410.800
23 ago. 201979,2079,7776,2676,7676,361.670.300
22 ago. 201980,2280,7279,3779,6879,26976.700
21 ago. 201980,0680,2479,5879,7779,351.135.200
21 ago. 20190.44 Dividendo
20 ago. 201980,4880,8479,6979,7578,891.445.900
19 ago. 201981,6581,8180,7080,8880,011.650.600
16 ago. 201979,5680,9079,4480,3579,491.853.600
15 ago. 201979,8480,5078,5479,0378,181.913.600
14 ago. 201980,9881,4379,3679,4278,571.879.400
13 ago. 201981,2483,5581,0082,9582,061.984.900
12 ago. 201983,2183,4181,4981,5680,681.212.000
09 ago. 201984,2384,6883,5183,9983,091.263.600
08 ago. 201984,2585,3283,8384,6383,722.146.600
07 ago. 201982,6883,9481,8683,7782,872.625.000
06 ago. 201984,1484,3983,0284,3183,412.440.200
05 ago. 201984,8384,9682,5583,2082,313.157.400
02 ago. 201987,2687,5785,3386,6885,752.574.200
01 ago. 201989,7590,0587,0287,6286,683.264.700
31 jul. 201990,4990,7389,2189,7488,782.604.600
30 jul. 201990,8891,9690,5291,0590,072.326.900
29 jul. 201992,7592,7591,4991,7790,792.271.800
26 jul. 201991,8292,9891,0092,9191,912.698.000
25 jul. 201992,9192,9191,3091,7690,783.344.200
24 jul. 201987,6692,3787,2792,0091,017.057.400
23 jul. 201982,8884,7982,6884,4883,573.563.100
22 jul. 201981,6682,5781,5982,3381,453.052.900
*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