DFS - Discover Financial Services

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun. 202055,7758,6654,9358,2658,266.712.000
03 jun. 202055,0657,2654,9557,1457,147.986.000
02 jun. 202051,0052,5650,7952,3952,395.863.100
01 jun. 202047,7949,8647,4649,8449,845.263.500
29 may. 202048,1449,9547,3547,5147,518.224.200
28 may. 202050,3252,1948,8549,4749,4710.462.500
27 may. 202047,2749,6246,9549,6049,608.441.000
26 may. 202042,9245,0142,4744,0844,087.294.700
22 may. 202040,8141,1539,7640,4740,472.434.000
21 may. 202040,9041,5640,2340,7540,753.222.600
20 may. 202040,3741,3940,2141,0141,014.392.400
20 may. 20200.44 Dividendo
19 may. 202040,7341,4239,3539,7539,314.664.500
18 may. 202040,3941,3840,1841,0640,615.300.300
15 may. 202038,5039,0837,7738,0037,583.217.500
14 may. 202035,8639,5435,0539,2338,806.623.200
13 may. 202039,0339,1035,7336,3935,995.654.500
12 may. 202040,4741,6039,1739,2038,773.845.000
11 may. 202041,4841,6940,2840,4640,014.195.900
08 may. 202042,2142,8541,4842,7242,253.635.400
07 may. 202040,0141,5540,0140,4840,033.993.400
06 may. 202041,4342,0638,8539,1438,714.075.000
05 may. 202042,5143,4340,9141,1040,657.138.100
04 may. 202039,7141,6938,7841,3740,916.068.200
01 may. 202040,7941,7939,9141,3740,916.677.600
30 abr. 202044,0045,1942,6842,9742,495.304.600
29 abr. 202043,0046,2042,9945,9145,406.794.900
28 abr. 202039,7440,8939,2440,0639,626.163.900
27 abr. 202037,0037,9936,4137,4437,035.166.800
24 abr. 202035,5136,7835,1736,2335,836.887.000
23 abr. 202032,6935,8432,5034,8234,437.849.600
22 abr. 202035,2535,5034,4135,1534,766.752.600
21 abr. 202033,2534,8733,1734,3033,925.676.700
20 abr. 202033,6735,5733,0535,2234,836.279.600
17 abr. 202033,8935,1933,8035,0434,656.258.900
16 abr. 202032,7732,9831,0931,6931,345.762.300
15 abr. 202033,3033,5432,3532,9832,615.490.700
14 abr. 202037,0237,8034,9335,5335,146.233.100
13 abr. 202039,5039,9035,6636,1835,786.688.700
09 abr. 202038,5042,0038,5039,2138,785.687.900
08 abr. 202036,2037,6135,3237,2236,815.470.900
07 abr. 202036,8139,7434,9135,0034,616.247.000
06 abr. 202031,3833,8231,3233,4633,096.364.400
03 abr. 202030,5930,6927,5128,5328,216.207.900
02 abr. 202030,9032,3430,2730,9930,655.503.700
01 abr. 202032,8733,3030,7331,5331,185.421.700
31 mar. 202037,3437,9235,3035,6735,283.243.600
30 mar. 202038,0038,3036,0337,5937,174.527.400
27 mar. 202039,2739,7437,5438,4137,985.011.600
26 mar. 202039,6643,8239,0641,7141,258.278.500
25 mar. 202038,2039,5435,4237,4537,0410.275.700
24 mar. 202029,1034,0729,0033,7833,417.215.800
23 mar. 202025,7527,0724,1426,6526,368.226.000
20 mar. 202029,7029,9725,2325,2524,979.368.300
19 mar. 202026,4228,7923,2528,3328,028.318.800
18 mar. 202033,9934,4126,6027,0026,707.428.600
17 mar. 202038,7839,1632,8236,8736,469.789.100
16 mar. 202044,2544,7537,5637,8737,454.819.400
13 mar. 202048,9351,8946,2451,7651,194.450.200
12 mar. 202048,5050,1844,7944,8844,384.487.200
11 mar. 202056,0056,4552,3953,2052,613.094.000
10 mar. 202057,2158,6953,5757,6957,054.406.400
09 mar. 202058,0958,5054,1354,7654,153.598.100
06 mar. 202062,0064,2561,3362,5861,893.861.400
05 mar. 202064,4265,8863,9264,5763,863.488.400
04 mar. 202065,3166,8464,3266,6965,952.878.200
03 mar. 202067,6468,7363,9064,3163,603.601.100
02 mar. 202066,1167,9365,0267,8867,134.289.900
28 feb. 202063,9765,6263,2465,5864,855.033.200
27 feb. 202067,3668,9565,2666,1865,453.473.600
26 feb. 202070,1570,7868,9769,0068,242.130.100
25 feb. 202073,1673,1869,0969,4968,723.074.000
24 feb. 202072,8673,9672,6973,1572,342.020.100
21 feb. 202075,2975,4474,4375,3274,491.722.800
20 feb. 202075,4076,3675,2375,7974,951.178.800
19 feb. 202075,1675,7774,7175,5674,721.627.600
19 feb. 20200.44 Dividendo
18 feb. 202076,0976,3675,0675,3574,081.686.700
14 feb. 202076,2876,7976,0076,4275,131.426.400
13 feb. 202075,9176,5975,4576,2074,922.038.600
12 feb. 202076,1776,3975,4476,0474,761.608.800
11 feb. 202076,1076,6375,7175,7574,471.617.400
10 feb. 202075,0775,9775,0275,8374,551.400.000
07 feb. 202075,8475,8474,7375,2974,022.295.300
06 feb. 202077,8378,1476,3576,3575,062.083.300
05 feb. 202076,9877,8976,6477,3876,082.099.500
04 feb. 202076,2076,8475,7975,8074,522.228.600
03 feb. 202075,7776,6874,9775,0973,832.849.100
31 ene. 202075,8576,0074,6475,1373,862.695.200
30 ene. 202074,9776,5674,8276,3775,083.404.700
29 ene. 202075,4176,3075,2475,8074,522.515.800
28 ene. 202076,0076,0074,1275,2373,964.336.800
27 ene. 202074,3075,1873,4373,9172,674.547.200
24 ene. 202078,1279,1976,0076,2975,0012.378.800
23 ene. 202084,9585,8684,2785,8584,402.734.400
22 ene. 202084,4385,6384,0685,3483,902.804.200
21 ene. 202084,0084,6083,5283,6882,272.002.200
17 ene. 202084,0384,9783,7184,4483,022.736.800
16 ene. 202083,8384,3583,4683,6482,231.702.900
15 ene. 202082,6383,7082,4083,3281,921.430.800
*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