Disco Corporation (DISPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 25 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 24 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 23 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 22 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 19 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 18 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 17 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 16 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 15 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 12 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | - |
| 11 jul 2024 | 402.54 | 402.54 | 402.54 | 402.54 | 402.54 | 18 |
| 10 jul 2024 | 400.50 | 419.50 | 400.50 | 419.50 | 419.50 | 19 |
| 09 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 08 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 05 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 03 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | - |
| 02 jul 2024 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 1 |
| 01 jul 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
| 28 jun 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | - |
| 27 jun 2024 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 125 |
| 26 jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | - |
| 25 jun 2024 | 380.50 | 380.50 | 380.50 | 380.50 | 380.50 | 1 |
| 24 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 21 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | - |
| 20 jun 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 400.30 | 65 |
| 18 jun 2024 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - |
| 17 jun 2024 | 406.20 | 406.20 | 405.00 | 405.00 | 405.00 | 7 |
| 14 jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | - |
| 13 jun 2024 | 405.13 | 405.13 | 405.13 | 405.13 | 405.13 | 3 |
| 12 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 11 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 10 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 07 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 06 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | - |
| 05 jun 2024 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | 12 |
| 04 jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 03 jun 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 31 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 30 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 29 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 28 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 24 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 23 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 22 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | - |
| 21 may 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 3 |
| 20 may 2024 | 361.70 | 361.70 | 361.70 | 361.70 | 361.70 | 1 |
| 17 may 2024 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 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 | - |
| *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.