Mercado fechado

DISH Network Corporation (DISH)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
43,28-0,24 (-0,55%)
No fechamento: 4:00PM EDT
43,00 -0,28 (-0,65%)
Pós-fechamento: 07:27PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de out. de 202143,9243,9743,1143,2843,281.024.000
14 de out. de 202142,7043,7342,5943,5243,521.764.400
13 de out. de 202142,8743,1042,2142,3242,321.836.200
12 de out. de 202143,0043,7242,7942,8742,871.432.300
11 de out. de 202144,4344,8043,2343,2443,241.421.500
08 de out. de 202145,3945,4044,1544,5144,511.215.200
07 de out. de 202145,0345,8144,9145,3245,321.714.000
06 de out. de 202144,6444,7844,0544,6944,691.362.600
05 de out. de 202145,3945,5244,9845,1745,171.696.300
04 de out. de 202145,1346,3144,9045,4345,432.481.100
01 de out. de 202144,1845,5343,9445,1645,162.277.800
30 de set. de 202144,4344,4443,4143,4643,461.663.400
29 de set. de 202143,9344,4343,5444,1444,141.001.300
28 de set. de 202144,5745,1243,7343,7943,792.319.600
27 de set. de 202143,5745,0643,5044,7444,742.732.600
24 de set. de 202142,8343,4342,5043,3143,311.364.700
23 de set. de 202142,4843,4842,2742,8642,861.518.400
22 de set. de 202142,0542,9641,8042,3542,351.277.600
21 de set. de 202142,4542,5441,4641,4641,462.243.000
20 de set. de 202141,7142,4841,5042,0342,031.525.400
17 de set. de 202142,7043,1342,3242,4842,483.304.900
16 de set. de 202142,8643,1242,3542,7442,741.142.000
15 de set. de 202142,0043,2441,8142,9942,991.861.000
14 de set. de 202144,3444,5041,9542,0042,003.186.300
13 de set. de 202143,3044,3643,1544,2644,261.679.300
10 de set. de 202144,0044,2442,6942,7542,752.354.500
09 de set. de 202145,1345,1643,8743,8943,892.548.900
08 de set. de 202145,5646,2744,9945,3045,301.949.400
07 de set. de 202145,4945,7444,9945,4045,401.927.200
03 de set. de 202145,5545,5744,8545,4345,431.277.900
02 de set. de 202144,6145,7544,5645,5745,572.204.800
01 de set. de 202143,6844,4043,4244,3244,321.666.600
31 de ago. de 202143,2643,9643,2143,5943,591.445.600
30 de ago. de 202143,2343,4742,6443,3043,301.155.300
27 de ago. de 202142,8543,4542,7943,1543,15835.900
26 de ago. de 202143,5943,6642,7542,8542,851.736.900
25 de ago. de 202143,3244,0743,1443,7043,701.034.500
24 de ago. de 202143,2043,5142,9743,2143,212.848.200
23 de ago. de 202143,2543,4342,9543,1943,19860.500
20 de ago. de 202141,8743,0141,5242,8842,881.249.800
19 de ago. de 202142,2142,7941,6942,0242,021.417.700
18 de ago. de 202143,0143,6242,5342,7042,701.019.600
17 de ago. de 202142,8743,8942,4043,1243,121.793.600
16 de ago. de 202142,3443,1941,9643,1343,131.484.200
13 de ago. de 202143,2043,2142,5342,7442,741.137.100
12 de ago. de 202143,5843,6742,7143,1143,111.305.600
11 de ago. de 202143,2543,6442,8543,5843,581.431.600
10 de ago. de 202142,5243,8642,3743,1543,153.267.700
09 de ago. de 202141,8042,8441,2642,2542,252.010.900
06 de ago. de 202142,1642,3741,8241,9741,971.602.200
05 de ago. de 202141,7041,9741,4741,8441,841.171.800
04 de ago. de 202141,7241,7641,1441,5141,511.384.900
03 de ago. de 202142,0242,1040,7742,0042,001.208.800
02 de ago. de 202141,9942,6441,3641,6941,691.485.300
30 de jul. de 202142,1542,5141,7941,8941,891.832.100
29 de jul. de 202142,4743,1842,1842,2142,211.155.900
28 de jul. de 202142,8743,2542,1442,3942,392.341.600
27 de jul. de 202142,4742,9042,1942,8742,872.034.900
26 de jul. de 202141,9443,4141,9042,7042,702.362.800
23 de jul. de 202142,0742,1541,3641,6841,681.086.600
22 de jul. de 202141,4942,1341,1641,9241,922.086.400
21 de jul. de 202141,0642,1840,9041,8341,832.525.800
20 de jul. de 202139,1041,5239,0440,8740,873.417.800
19 de jul. de 202138,9939,7438,7139,0439,042.879.500
16 de jul. de 202140,0540,3739,2839,4539,451.452.100
15 de jul. de 202140,1340,4539,6039,9139,911.554.100
14 de jul. de 202140,4540,7740,1640,3940,391.566.900
13 de jul. de 202141,3741,4840,1740,2540,251.760.200
12 de jul. de 202141,3941,5641,0041,3041,301.705.900
09 de jul. de 202141,0041,8140,7041,5041,504.014.000
08 de jul. de 202140,6241,1639,9540,4540,452.145.800
07 de jul. de 202141,6441,8240,8740,9140,911.709.500
06 de jul. de 202142,4742,4741,0941,7341,732.452.200
02 de jul. de 202142,3342,6942,0842,5842,581.050.300
01 de jul. de 202142,0742,8141,9642,4442,442.455.400
30 de jun. de 202141,7641,9441,2341,8041,801.810.900
29 de jun. de 202141,7542,3641,6141,7341,732.824.500
28 de jun. de 202142,3842,3841,3341,7541,752.001.600
25 de jun. de 202141,1042,9241,0142,4142,412.939.000
24 de jun. de 202140,7441,3040,4941,1941,191.675.800
23 de jun. de 202140,9141,0640,3840,4540,451.479.700
22 de jun. de 202141,0441,0540,4740,7640,761.640.900
21 de jun. de 202140,4241,2140,2640,9840,982.122.900
18 de jun. de 202140,5840,7939,9940,0440,042.829.600
17 de jun. de 202141,0941,8140,6941,1641,162.318.400
16 de jun. de 202140,8742,1440,7341,2341,234.428.000
15 de jun. de 202139,9340,3139,5940,1640,162.100.700
14 de jun. de 202140,0540,2539,5640,0340,032.148.100
11 de jun. de 202140,1840,5139,8440,0740,071.745.400
10 de jun. de 202140,6840,8839,9740,0640,063.045.200
09 de jun. de 202142,4242,5140,4240,4440,448.580.400
08 de jun. de 202145,0145,2343,2443,5843,584.059.800
07 de jun. de 202145,3145,9744,9245,0345,032.544.100
04 de jun. de 202145,0745,4644,8545,1145,111.816.100
03 de jun. de 202144,9145,0944,1844,8944,892.310.100
02 de jun. de 202144,0446,2943,8945,4845,485.113.900
01 de jun. de 202143,7644,6343,6543,8643,861.863.500
28 de mai. de 202144,8444,8543,4743,5243,523.352.800
27 de mai. de 202144,0344,9843,9944,5444,544.363.400
26 de mai. de 202143,4344,0343,2543,9943,991.744.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...