Disco Corporation (DISPF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 15 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 14 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 13 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 32 |
| 10 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 09 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 08 may 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | - |
| 07 may 2024 | 317.00 | 325.75 | 317.00 | 321.00 | 321.00 | 219 |
| 06 may 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 03 may 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - |
| 02 may 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 35 |
| 01 may 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
| 30 abr 2024 | 304.01 | 304.01 | 304.01 | 304.01 | 304.01 | - |
| 29 abr 2024 | 299.00 | 304.01 | 299.00 | 304.01 | 304.01 | 2,601 |
| 26 abr 2024 | 293.23 | 297.00 | 293.23 | 297.00 | 297.00 | 2,201 |
| 25 abr 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1 |
| 24 abr 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 23 abr 2024 | 306.50 | 306.50 | 305.50 | 305.50 | 305.50 | 2 |
| 22 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 19 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 18 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 17 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 16 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
| 15 abr 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 11 |
| 12 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 11 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 10 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 09 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 08 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 05 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 04 abr 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | - |
| 03 abr 2024 | 377.00 | 377.50 | 377.00 | 377.50 | 377.50 | 29 |
| 02 abr 2024 | 370.62 | 376.75 | 370.62 | 376.75 | 376.75 | 6 |
| 01 abr 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 360.88 | - |
| 28 mar 2024 | 231 Dividendo | |||||
| 27 mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | - |
| 26 mar 2024 | 360.88 | 360.88 | 360.88 | 360.88 | 129.88 | 2 |
| 25 mar 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 128.66 | 1 |
| 22 mar 2024 | 359.50 | 359.50 | 359.50 | 359.50 | 129.38 | 1 |
| 21 mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | - |
| 20 mar 2024 | 349.15 | 349.15 | 349.15 | 349.15 | 125.66 | 1 |
| 19 mar 2024 | 347.93 | 347.93 | 347.93 | 347.93 | 125.21 | 1 |
| 18 mar 2024 | 341.00 | 341.00 | 341.00 | 341.00 | 122.72 | 3 |
| 15 mar 2024 | 326.18 | 326.18 | 326.18 | 326.18 | 117.39 | 18 |
| 14 mar 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 120.02 | 2 |
| 13 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 3 |
| 12 mar 2024 | 343.00 | 343.00 | 343.00 | 343.00 | 123.44 | 1 |
| 11 mar 2024 | 338.08 | 338.08 | 338.08 | 338.08 | 121.67 | - |
| 08 mar 2024 | 341.42 | 346.50 | 338.08 | 338.08 | 121.67 | 12 |
| 07 mar 2024 | 340.25 | 340.25 | 340.25 | 340.25 | 122.45 | 4 |
| 06 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 04 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 01 mar 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 29 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 28 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 27 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 26 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 23 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 22 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 21 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 20 feb 2024 | 284.50 | 284.50 | 280.00 | 280.00 | 100.77 | 10 |
| 16 feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 15 feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 14 feb 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 104.01 | - |
| 13 feb 2024 | 296.00 | 296.00 | 289.00 | 289.00 | 104.01 | 11 |
| 12 feb 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 107.61 | 40 |
| 09 feb 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 108.33 | 1 |
| 08 feb 2024 | 297.00 | 300.50 | 297.00 | 300.50 | 108.15 | 11 |
| 07 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 06 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 100.77 | - |
| 05 feb 2024 | 272.10 | 280.00 | 272.05 | 280.00 | 100.77 | 8,613 |
| 02 feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 01 feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 31 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 30 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 29 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 26 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 25 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 24 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 23 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 22 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | - |
| 19 ene 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 100.05 | 50 |
| 18 ene 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 97.89 | 10 |
| 17 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | - |
| 16 ene 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 92.13 | 8 |
| 12 ene 2024 | 251.25 | 251.25 | 251.25 | 251.25 | 90.42 | 1 |
| 11 ene 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| 10 ene 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | - |
| 09 ene 2024 | 239.10 | 239.10 | 239.10 | 239.10 | 86.05 | 7 |
| 08 ene 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 84.21 | 203 |
| 05 ene 2024 | 230.76 | 232.50 | 230.76 | 232.50 | 83.67 | 24 |
| 04 ene 2024 | 234.63 | 234.63 | 234.63 | 234.63 | 84.44 | 5 |
| 03 ene 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 85.83 | 69 |
| 02 ene 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 29 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 28 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 27 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| 26 dic 2023 | 205.00 | 205.00 | 205.00 | 205.00 | 73.78 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.