Disco Corporation (DISPF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 295.00 | 295.00 | 295.00 | 291.17 | 291.17 | 1 |
| 06 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 05 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 04 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 03 sept 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 30 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 29 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 28 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 27 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 26 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 23 ago 2024 | 291.17 | 291.17 | 291.17 | 291.17 | 291.17 | - |
| 22 ago 2024 | 295.00 | 295.00 | 291.17 | 291.17 | 291.17 | 2 |
| 21 ago 2024 | 291.36 | 291.36 | 291.36 | 291.36 | 291.36 | 297 |
| 20 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
| 19 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
| 16 ago 2024 | 299.19 | 299.19 | 299.19 | 299.19 | 299.19 | - |
| 15 ago 2024 | 312.09 | 312.09 | 299.19 | 299.19 | 299.19 | 91 |
| 14 ago 2024 | 292.85 | 297.62 | 292.85 | 297.62 | 297.62 | 30 |
| 13 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| 12 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| 09 ago 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | 6 |
| 08 ago 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 30 |
| 07 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
| 06 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
| 05 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
| 02 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | - |
| 01 ago 2024 | 304.09 | 304.09 | 304.09 | 304.09 | 304.09 | 33 |
| 31 jul 2024 | 313.87 | 313.87 | 313.87 | 313.87 | 313.87 | 1,200 |
| 30 jul 2024 | 298.86 | 298.86 | 298.86 | 298.86 | 298.86 | 185 |
| 29 jul 2024 | 334.67 | 334.67 | 306.42 | 306.42 | 306.42 | 315 |
| 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 | - |
| *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.