Disco ADR

DSCSY
🏛️ usa →
31.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 26.93 26.94 26.53 26.57 0.1M
2024-12-30 26.70 27.54 26.60 26.74 0.1M
2024-12-27 28.82 28.82 27.13 27.28 0.1M
2024-12-26 27.00 27.27 26.94 27.21 0.1M
2024-12-24 27.00 27.00 26.75 26.93 0.0M
2024-12-23 26.99 27.32 26.70 27.31 0.1M
2024-12-20 25.47 27.09 25.47 26.83 0.1M
2024-12-19 27.35 27.40 26.52 26.95 0.1M
2024-12-18 28.20 28.84 26.96 27.02 0.1M
2024-12-17 27.07 27.59 26.57 26.81 0.1M
2024-12-16 25.73 27.00 25.73 26.95 0.1M
2024-12-13 25.35 26.55 25.35 26.47 0.1M
2024-12-12 26.81 26.87 26.58 26.59 0.1M
2024-12-11 25.45 27.22 25.45 27.15 0.1M
2024-12-10 27.29 27.66 27.20 27.25 0.1M
2024-12-09 25.85 27.95 25.85 26.66 0.1M
2024-12-06 27.59 27.92 27.59 27.83 0.0M
2024-12-05 28.80 29.13 28.42 28.42 0.0M
2024-12-04 29.24 29.37 29.20 29.28 0.0M
2024-12-03 29.65 29.65 29.18 29.26 0.1M
2024-12-02 28.06 28.06 27.36 28.00 0.1M
2024-11-29 26.03 27.46 26.03 27.26 0.1M
2024-11-27 27.17 27.42 27.14 27.32 0.0M
2024-11-26 26.94 27.01 26.74 26.86 0.1M
2024-11-25 27.79 27.83 27.50 27.59 0.1M
2024-11-22 29.63 29.63 27.47 27.78 0.1M
2024-11-21 27.56 27.82 27.33 27.73 0.1M
2024-11-20 27.70 27.70 26.71 26.87 0.3M
2024-11-19 27.21 27.55 27.15 27.35 0.4M
2024-11-18 27.00 27.51 27.00 27.40 0.2M
2024-11-15 27.31 27.31 26.70 26.78 0.1M
2024-11-14 26.20 26.50 25.91 25.91 0.1M
2024-11-13 26.50 27.43 26.50 27.23 0.1M
2024-11-12 29.50 29.50 27.68 27.84 0.1M
2024-11-11 30.21 30.21 28.98 28.99 0.1M
2024-11-08 29.50 29.74 28.67 28.74 0.1M
2024-11-07 29.44 29.73 29.05 29.54 0.4M
2024-11-06 30.54 31.12 30.54 30.99 0.1M
2024-11-05 28.81 30.11 28.81 30.11 0.1M
2024-11-04 28.69 28.87 28.56 28.71 0.1M
2024-11-01 26.94 28.89 26.94 28.59 0.5M
2024-10-31 28.78 28.78 28.06 28.58 1.7M
2024-10-30 29.65 30.72 29.35 29.96 1.0M
2024-10-29 26.51 27.00 26.46 27.00 0.4M
2024-10-28 25.30 25.96 25.30 25.94 0.8M
2024-10-25 24.44 25.17 24.44 24.70 1.2M
2024-10-24 25.22 25.22 24.49 24.81 0.2M
2024-10-23 23.71 24.96 23.71 24.34 0.1M
2024-10-22 26.06 26.06 25.80 25.92 0.0M
2024-10-21 26.47 26.79 26.18 26.30 1.3M
2024-10-18 25.65 25.81 25.62 25.68 0.0M
2024-10-17 24.50 24.87 24.20 24.24 0.4M
2024-10-16 23.91 24.30 23.91 24.28 0.1M
2024-10-15 24.73 25.62 24.23 24.25 0.2M
2024-10-14 26.16 26.16 25.30 25.67 0.1M
2024-10-11 25.21 25.56 25.21 25.44 0.0M
2024-10-10 24.51 25.12 24.51 25.00 0.1M
2024-10-09 25.41 25.64 25.35 25.48 0.0M
2024-10-08 25.25 25.37 25.00 25.09 0.2M
2024-10-07 24.52 25.20 24.52 25.11 0.1M
2024-10-04 27.96 27.96 27.04 27.25 0.1M
2024-10-03 27.27 27.77 27.27 27.58 0.0M
2024-10-02 26.20 26.72 26.10 26.67 0.1M
2024-10-01 26.50 26.81 26.17 26.23 0.0M
2024-09-30 25.27 26.63 25.27 26.27 0.1M
2024-09-27 25.07 26.99 25.07 25.79 0.1M
2024-09-26 26.30 27.92 26.30 27.53 0.1M
2024-09-25 25.87 25.87 25.13 25.33 0.0M
2024-09-24 24.88 25.15 24.58 24.95 0.0M
2024-09-23 25.50 25.74 25.45 25.48 0.1M
2024-09-20 25.78 25.78 25.12 25.43 0.0M
2024-09-19 25.40 25.80 25.20 25.70 0.1M
2024-09-18 24.58 25.01 24.29 24.50 0.1M
2024-09-17 24.50 24.50 23.80 23.90 0.1M
2024-09-16 23.91 24.90 23.91 24.72 0.0M
2024-09-13 24.96 25.22 24.78 24.88 0.1M
2024-09-12 24.60 24.60 23.80 24.40 0.3M
2024-09-11 23.50 24.50 23.30 24.40 0.1M
2024-09-10 23.20 23.80 23.20 23.70 0.2M
2024-09-09 23.10 23.60 23.10 23.60 0.3M
2024-09-06 25.00 25.00 23.10 23.30 0.2M
2024-09-05 25.30 25.30 24.24 25.01 0.3M
2024-09-04 24.90 25.50 24.80 25.10 0.1M
2024-09-03 27.00 27.10 25.90 26.10 0.1M
2024-08-30 28.80 29.48 28.69 28.69 0.0M
2024-08-29 28.82 29.30 28.01 28.05 0.0M
2024-08-28 30.40 30.40 28.40 28.60 0.0M
2024-08-27 27.64 28.90 27.64 28.77 0.0M
2024-08-26 30.60 30.60 28.70 28.80 0.1M
2024-08-23 30.60 30.60 29.70 30.10 0.1M
2024-08-22 30.80 30.80 29.10 29.10 0.1M
2024-08-21 31.69 31.69 30.13 30.64 0.0M
2024-08-20 32.50 32.50 30.67 30.99 0.0M
2024-08-19 31.40 32.00 31.40 32.00 0.0M
2024-08-16 33.80 33.80 31.80 32.00 0.1M
2024-08-15 30.90 31.90 30.90 31.80 0.1M
2024-08-14 31.00 31.00 29.30 29.70 0.2M
2024-08-13 27.99 29.73 27.99 29.68 0.1M
2024-08-12 28.30 28.80 28.30 28.40 0.0M
2024-08-09 27.74 28.35 27.56 28.35 0.1M
2024-08-08 28.40 30.30 28.40 29.80 0.7M
2024-08-07 29.55 31.86 28.62 29.95 1.4M
2024-08-06 27.00 27.00 25.40 26.30 0.7M
2024-08-05 26.63 28.15 25.15 27.99 0.2M
2024-08-02 29.40 29.57 28.53 28.92 0.0M
2024-08-01 31.00 31.50 29.40 29.60 0.1M
2024-07-31 31.35 33.40 31.35 33.30 0.1M
2024-07-30 30.00 30.30 29.20 29.20 0.1M
2024-07-29 30.50 31.20 30.40 30.50 0.1M
2024-07-26 30.90 30.90 30.10 30.50 0.0M
2024-07-25 32.00 32.00 29.50 30.10 0.1M
2024-07-24 32.38 32.38 29.90 29.90 0.1M
2024-07-23 32.00 32.00 31.40 31.80 0.0M
2024-07-22 32.00 32.53 31.93 32.25 0.1M
2024-07-19 33.60 33.60 32.60 32.70 0.0M
2024-07-18 35.40 36.00 35.10 35.50 0.1M
2024-07-17 38.37 38.37 36.30 36.42 0.1M
2024-07-16 40.40 40.40 39.60 39.90 0.0M
2024-07-15 40.38 40.38 39.29 39.30 0.0M
2024-07-12 40.00 40.23 39.60 39.68 0.1M
2024-07-11 42.93 42.93 41.09 41.57 0.0M
2024-07-10 41.40 42.50 41.40 42.20 0.0M
2024-07-09 39.00 40.10 39.00 39.60 0.1M
2024-07-08 40.50 40.50 39.50 39.70 0.0M
2024-07-05 39.30 40.50 39.30 39.60 0.0M
2024-07-03 40.80 40.80 39.80 40.20 0.0M
2024-07-02 38.40 38.60 38.00 38.50 0.0M
2024-07-01 38.80 38.80 37.20 37.50 0.0M
2024-06-28 38.70 39.20 37.70 38.40 0.1M
2024-06-27 37.50 39.00 37.50 38.20 0.0M
2024-06-26 40.60 40.60 38.00 38.20 0.1M
2024-06-25 37.20 38.30 37.20 38.30 0.1M
2024-06-24 40.90 40.90 38.80 38.80 0.1M
2024-06-21 41.00 41.00 39.20 39.30 0.0M
2024-06-20 40.00 40.00 38.30 38.50 0.0M
2024-06-18 41.50 41.50 40.30 40.90 0.1M
2024-06-17 41.30 41.30 40.20 40.90 0.2M
2024-06-14 40.10 42.50 40.10 41.30 0.0M
2024-06-13 40.90 42.40 40.50 40.60 0.0M
2024-06-12 40.60 40.60 40.10 40.30 0.0M
2024-06-11 38.20 38.50 37.80 38.20 0.1M
2024-06-10 38.90 38.90 37.50 38.20 0.1M
2024-06-07 39.40 39.40 37.90 38.10 0.0M
2024-06-06 39.80 39.80 37.90 38.20 0.0M
2024-06-05 37.30 38.00 37.00 38.00 0.1M
2024-06-04 38.90 38.90 37.40 38.00 0.1M
2024-06-03 39.70 39.70 37.90 38.10 0.0M
2024-05-31 40.30 40.30 38.30 38.60 0.1M
2024-05-30 40.50 40.50 38.90 39.00 0.0M
2024-05-29 40.50 40.50 39.20 39.40 0.1M
2024-05-28 39.40 40.50 39.40 40.50 0.1M
2024-05-24 39.50 39.80 39.30 39.40 0.1M
2024-05-23 40.90 40.90 38.90 39.10 0.1M
2024-05-22 37.60 37.60 36.50 36.90 0.0M
2024-05-21 37.00 37.60 36.20 36.40 0.0M
2024-05-20 35.90 36.40 35.70 36.40 0.0M
2024-05-17 36.10 36.10 35.70 35.80 0.1M
2024-05-16 37.20 37.20 35.40 35.40 0.0M
2024-05-15 35.60 35.60 34.60 35.40 0.0M
2024-05-14 34.20 34.20 33.00 33.70 0.0M
2024-05-13 34.80 34.80 33.40 33.60 0.0M
2024-05-10 33.60 33.60 32.40 32.50 0.1M
2024-05-09 33.50 33.60 32.70 32.90 0.0M
2024-05-08 32.80 32.80 32.00 32.40 0.0M
2024-05-07 33.60 33.60 32.40 32.40 0.0M
2024-05-06 31.50 31.50 30.90 31.10 0.0M
2024-05-03 31.30 31.30 30.40 30.90 0.0M
2024-05-02 30.90 30.90 29.80 29.80 0.1M
2024-05-01 30.30 30.30 28.40 28.80 0.0M
2024-04-30 29.70 29.70 28.80 28.80 0.0M
2024-04-29 29.80 30.30 29.80 30.30 0.1M
2024-04-26 30.00 30.00 29.30 29.90 0.0M
2024-04-25 31.70 31.80 30.80 31.40 0.0M
2024-04-24 31.20 31.50 30.90 31.00 0.1M
2024-04-23 30.80 30.80 30.10 30.60 0.0M
2024-04-22 31.00 31.70 30.50 30.90 0.0M
2024-04-19 32.90 32.90 31.00 31.70 0.0M
2024-04-18 34.90 34.90 34.20 34.20 0.0M
2024-04-17 35.70 35.70 33.80 33.90 0.0M
2024-04-16 35.20 35.20 34.00 34.50 0.0M
2024-04-15 37.00 37.00 35.00 35.10 0.0M
2024-04-12 36.10 36.20 35.70 35.90 0.0M
2024-04-11 37.30 37.30 36.10 36.90 0.0M
2024-04-10 37.60 37.60 35.50 36.00 0.0M
2024-04-09 37.50 38.70 36.70 37.10 0.0M
2024-04-08 37.70 37.70 36.90 37.10 0.2M
2024-04-05 37.00 37.00 36.10 36.50 0.1M
2024-04-04 38.10 38.40 37.00 37.20 0.0M
2024-04-03 38.00 38.10 37.30 37.70 0.1M
2024-04-02 37.70 37.70 36.90 37.10 0.0M
2024-04-01 36.80 37.50 36.80 37.10 0.0M
2024-03-28 36.80 36.80 36.40 36.60 0.0M
2024-03-27 36.80 36.80 35.70 36.00 0.0M
2024-03-26 37.50 37.50 36.00 36.00 0.0M
2024-03-25 36.90 36.90 35.60 35.90 0.0M
2024-03-22 37.60 37.60 35.90 36.10 0.0M
2024-03-21 36.10 36.10 35.00 35.20 0.1M
2024-03-20 35.10 35.10 34.00 34.70 0.0M
2024-03-19 34.30 34.30 33.40 33.80 0.1M
2024-03-18 34.50 34.50 33.90 33.90 0.0M
2024-03-15 32.90 32.90 32.30 32.60 0.0M
2024-03-14 35.00 35.00 32.90 33.00 0.1M
2024-03-13 34.90 34.90 33.10 33.40 0.1M
2024-03-12 32.60 34.50 32.60 34.50 0.1M
2024-03-11 33.50 33.50 32.80 33.00 0.1M
2024-03-08 35.00 35.10 33.90 33.90 0.1M
2024-03-07 34.70 35.10 33.50 34.90 1.4M
2024-03-06 36.30 36.30 34.80 35.10 2.2M
2024-03-05 36.50 36.50 34.40 34.60 0.8M
2024-03-04 35.60 35.60 34.40 35.00 0.1M
2024-03-01 33.70 34.50 33.30 34.00 0.1M
2024-02-29 32.70 32.70 32.20 32.60 0.0M
2024-02-28 32.40 32.40 30.80 30.80 0.0M
2024-02-27 32.60 32.60 31.20 31.20 0.0M
2024-02-26 32.40 32.40 31.20 31.60 0.0M
2024-02-23 32.00 32.20 31.60 31.60 0.1M
2024-02-22 30.80 31.90 30.80 31.80 0.0M
2024-02-21 30.00 30.00 28.40 28.50 0.1M
2024-02-20 29.30 29.30 28.80 29.10 0.1M
2024-02-16 30.30 30.30 29.00 29.00 0.6M
2024-02-15 30.80 31.50 30.20 30.60 0.1M
2024-02-14 29.30 29.50 29.00 29.30 0.0M
2024-02-13 28.70 28.70 28.40 28.50 0.1M
2024-02-12 29.60 29.90 29.40 29.80 0.1M
2024-02-09 29.30 29.60 29.30 29.60 0.0M
2024-02-08 30.00 30.10 29.60 30.10 0.0M
2024-02-07 29.00 29.30 28.70 29.20 0.1M
2024-02-06 28.90 29.20 28.50 28.60 0.0M
2024-02-05 28.00 28.30 27.80 28.20 0.1M
2024-02-02 27.80 28.40 27.60 28.10 0.0M
2024-02-01 27.20 27.60 27.10 27.60 0.0M
2024-01-31 27.20 27.50 27.00 27.00 0.0M
2024-01-30 27.70 27.70 27.20 27.20 0.0M
2024-01-29 27.10 27.60 27.00 27.60 0.2M
2024-01-26 26.50 26.90 26.40 26.40 0.2M
2024-01-25 28.10 28.10 27.60 27.80 0.0M
2024-01-24 27.40 28.40 27.00 28.20 0.0M
2024-01-23 26.40 28.10 26.40 27.20 0.6M
2024-01-22 27.60 28.10 27.20 27.30 0.7M
2024-01-19 27.70 28.20 27.60 28.20 0.0M
2024-01-18 27.10 27.40 27.10 27.30 0.0M
2024-01-17 26.10 26.10 25.50 25.80 0.1M
2024-01-16 26.40 26.70 26.30 26.50 0.1M
2024-01-12 24.90 25.10 24.80 24.80 0.0M
2024-01-11 24.90 25.10 24.60 24.90 0.0M
2024-01-10 24.40 24.70 24.10 24.10 0.0M
2024-01-09 23.80 24.20 23.80 24.20 0.1M
2024-01-08 22.60 23.70 22.60 23.70 0.1M
2024-01-05 22.70 23.50 22.70 23.00 0.0M
2024-01-04 22.50 23.40 22.50 23.30 0.1M
2024-01-03 23.70 23.80 23.30 23.40 0.0M
2024-01-02 24.30 25.10 23.50 23.50 0.1M