Mercados españoles cerrados

Discover Financial Services (DFS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
131,09+3,09 (+2,41%)
Al cierre: 04:00PM EDT
130,50 -0,59 (-0,45%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024128,00131,65127,61131,09131,091.914.700
27 mar 2024126,74128,03125,80128,00128,001.416.700
26 mar 2024125,19126,38125,19125,42125,42873.200
25 mar 2024125,51126,45125,08125,26125,261.135.900
22 mar 2024127,18127,90125,73125,76125,76940.300
21 mar 2024126,16127,89125,82127,18127,181.612.100
20 mar 2024121,03125,85120,77125,77125,771.006.200
19 mar 2024120,53122,00120,33121,24121,241.286.000
18 mar 2024120,50120,78119,45120,38120,381.403.500
15 mar 2024122,41123,96119,61120,24120,243.134.400
14 mar 2024126,02127,70123,41123,84123,841.603.500
13 mar 2024124,89126,00124,70125,96125,961.428.000
12 mar 2024122,48124,98121,82124,75124,751.824.300
11 mar 2024121,00122,02120,45121,92121,921.502.900
08 mar 2024121,44122,11120,83121,26121,261.133.100
07 mar 2024120,46121,93120,32121,52121,521.613.900
06 mar 2024121,62121,81118,74119,40119,402.458.900
05 mar 2024119,55122,99119,55121,27121,272.451.000
04 mar 2024120,71121,23119,94120,07120,071.662.300
01 mar 2024120,77121,48120,43120,81120,811.984.300
29 feb 2024123,40123,60120,41120,70120,703.581.600
28 feb 2024122,65123,91122,31123,25123,251.525.600
27 feb 2024122,07123,37121,44122,65122,652.525.600
26 feb 2024121,21123,38121,03121,96121,962.347.800
23 feb 2024121,13123,39120,37121,71121,713.228.000
22 feb 2024120,99122,37120,00120,06120,064.384.500
21 feb 2024121,45123,92120,28120,71120,717.292.800
21 feb 20240.7 Dividendo
20 feb 2024123,50127,34121,10124,42123,7222.451.100
16 feb 2024110,23111,66109,68110,49109,871.327.100
15 feb 2024109,95110,77109,50110,72110,101.515.600
14 feb 2024109,18109,57108,24109,11108,501.320.100
13 feb 2024108,42108,92107,10108,39107,781.533.700
12 feb 2024109,30111,33109,21110,50109,881.847.900
09 feb 2024108,78109,44108,03109,18108,571.066.600
08 feb 2024107,89108,93106,65108,84108,231.266.000
07 feb 2024106,00106,47104,08106,28105,681.735.200
06 feb 2024106,58107,06104,72105,66105,071.952.400
05 feb 2024105,77107,24105,67106,63106,031.553.900
02 feb 2024106,51107,91105,71107,00106,401.457.500
01 feb 2024105,84106,90104,52106,56105,962.062.300
31 ene 2024106,63108,09105,41105,52104,932.364.600
30 ene 2024105,70108,66105,70108,24107,631.954.400
29 ene 2024106,80107,05105,16106,07105,471.355.200
26 ene 2024104,24107,09103,91106,92106,322.732.400
25 ene 2024101,71104,61101,71103,74103,162.578.800
24 ene 2024100,88101,5699,79101,22100,652.116.500
23 ene 202499,77100,6699,07100,4499,871.914.900
22 ene 202497,75102,0697,7099,6599,093.380.100
19 ene 202497,4998,6796,8097,3396,785.514.500
18 ene 2024101,04104,6596,4697,0096,4511.214.500
17 ene 2024107,92109,56107,81108,74108,133.878.100
16 ene 2024108,54109,69107,74109,66109,042.427.800
12 ene 2024111,32111,58108,24109,53108,912.262.900
11 ene 2024110,82111,33109,07111,23110,601.740.700
10 ene 2024111,14112,12110,31111,03110,411.670.600
09 ene 2024111,58111,91110,98111,42110,791.084.100
08 ene 2024111,57112,87111,40112,84112,211.122.700
05 ene 2024109,79112,99109,29111,85111,221.649.200
04 ene 2024110,89111,84110,08110,33109,711.321.100
03 ene 2024113,00113,17109,94110,74110,121.260.900
02 ene 2024111,31112,70111,05112,34111,711.273.200
29 dic 2023112,80113,42112,08112,40111,77919.000
28 dic 2023112,24112,67111,91112,57111,94728.400
27 dic 2023111,50112,30111,25112,24111,61743.000
26 dic 2023110,84111,68110,78111,65111,02644.900
22 dic 2023111,60111,91110,53110,99110,37825.400
21 dic 2023109,07111,43108,93111,16110,531.351.300
20 dic 2023110,29110,73107,56107,62107,011.847.800
19 dic 2023106,77109,04106,77108,96108,351.384.000
18 dic 2023106,79107,25106,22106,85106,251.822.100
15 dic 2023107,00107,94105,74106,03105,433.302.100
14 dic 2023106,32108,25106,00107,72107,113.461.700
13 dic 2023102,86105,99101,42105,81105,212.396.000
12 dic 2023103,18104,27102,71102,74102,161.799.400
11 dic 2023103,64103,91102,64103,30102,721.147.800
08 dic 2023102,25104,28102,02103,30102,721.648.500
07 dic 2023101,18102,54101,18102,33101,752.151.200
06 dic 2023101,89105,31100,45100,70100,134.275.900
05 dic 202394,0099,9294,0099,0898,526.160.100
04 dic 202394,7195,9693,8394,7494,212.024.100
01 dic 202392,6995,9692,6695,6295,083.006.700
30 nov 202389,6893,4589,5893,0092,485.697.900
29 nov 202388,0090,1687,5088,8988,392.232.300
28 nov 202385,4487,5585,3787,2286,731.349.800
27 nov 202386,2186,5685,2085,4484,961.240.200
24 nov 202386,7387,1086,3286,7786,28314.600
22 nov 202386,5287,0285,9786,4785,98914.500
21 nov 202386,2587,0185,7585,9485,461.326.300
21 nov 20230.7 Dividendo
20 nov 202386,6387,2586,1586,9585,761.622.900
17 nov 202385,0786,3884,6786,3885,201.266.100
16 nov 202385,5885,9384,0384,2083,051.191.700
15 nov 202385,3386,5384,0085,6684,492.386.500
14 nov 202385,9486,4284,6685,6784,503.153.400
13 nov 202383,1984,0482,6883,8182,674.854.900
10 nov 202383,5083,6382,1583,5182,372.255.700
09 nov 202384,7584,8982,6882,8781,741.972.800
08 nov 202384,8785,3383,7684,3483,191.691.200
07 nov 202386,4786,5984,6384,8683,702.823.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...