|
 Walt Disney Compa - [Ticker: DIS] |     | | Última Transacción | 115,575 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --1.04 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 117,065 | Mínimo | 115,420 | | Volumen | 3.968.458 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 99,140 x 300 - 99,150 x 1.100 | Yield | | | Cierre Anterior | 116,610 | PER | 0,00% | | Apertura | 116,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para DIS desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,87 | 8.293.800 | 29,94 | 28,75 | 29,25 | 00:00:00 | | 2000-01-04 | 31,62 | 15.837.000 | 31,87 | 30,00 | 30,00 | 00:00:00 | | 2000-01-05 | 32,94 | 19.559.700 | 33,13 | 31,62 | 31,62 | 00:00:00 | | 2000-01-06 | 31,62 | 7.800.200 | 33,13 | 31,62 | 32,94 | 00:00:00 | | 2000-01-07 | 31,12 | 6.683.300 | 32,13 | 30,81 | 31,62 | 00:00:00 | | 2000-01-10 | 35,88 | 33.511.400 | 35,94 | 34,00 | 34,00 | 00:00:00 | | 2000-01-11 | 36,25 | 19.864.700 | 36,75 | 35,25 | 35,88 | 00:00:00 | | 2000-01-12 | 33,69 | 12.926.400 | 35,94 | 33,31 | 35,94 | 00:00:00 | | 2000-01-13 | 34,81 | 8.617.000 | 35,00 | 33,81 | 33,81 | 00:00:00 | | 2000-01-14 | 33,56 | 8.042.300 | 35,00 | 33,44 | 34,81 | 00:00:00 | | 2000-01-18 | 34,50 | 7.993.800 | 34,81 | 33,06 | 33,56 | 00:00:00 | | 2000-01-19 | 34,75 | 6.464.500 | 34,94 | 34,06 | 34,50 | 00:00:00 | | 2000-01-20 | 33,63 | 7.117.300 | 35,44 | 33,44 | 34,75 | 00:00:00 | | 2000-01-21 | 32,75 | 8.173.600 | 33,63 | 32,69 | 33,63 | 00:00:00 | | 2000-01-24 | 33,31 | 8.230.600 | 34,00 | 32,38 | 32,75 | 00:00:00 | | 2000-01-25 | 37,50 | 29.511.600 | 38,00 | 36,50 | 36,50 | 00:00:00 | | 2000-01-26 | 36,63 | 10.260.500 | 37,44 | 36,38 | 37,44 | 00:00:00 | | 2000-01-27 | 37,13 | 9.689.200 | 37,63 | 36,63 | 36,63 | 00:00:00 | | 2000-01-28 | 36,75 | 7.405.200 | 37,50 | 36,44 | 37,13 | 00:00:00 | | 2000-01-31 | 36,31 | 7.803.600 | 36,44 | 35,81 | 36,44 | 00:00:00 | | 2000-02-01 | 36,00 | 7.144.800 | 36,44 | 35,94 | 36,31 | 00:00:00 | | 2000-02-02 | 37,25 | 9.286.700 | 38,00 | 35,81 | 36,00 | 00:00:00 | | 2000-02-03 | 37,88 | 10.761.400 | 38,50 | 37,56 | 37,56 | 00:00:00 | | 2000-02-04 | 38,13 | 6.193.000 | 38,25 | 37,00 | 37,88 | 00:00:00 | | 2000-02-07 | 38,00 | 6.070.800 | 38,44 | 37,56 | 38,13 | 00:00:00 | | 2000-02-08 | 37,56 | 5.703.400 | 37,94 | 37,00 | 37,94 | 00:00:00 | | 2000-02-09 | 37,69 | 6.078.100 | 39,00 | 37,13 | 37,56 | 00:00:00 | | 2000-02-10 | 36,94 | 5.604.500 | 37,88 | 36,88 | 37,69 | 00:00:00 | | 2000-02-11 | 37,88 | 7.154.400 | 38,63 | 36,81 | 36,94 | 00:00:00 | | 2000-02-14 | 37,00 | 5.132.200 | 37,38 | 36,63 | 37,38 | 00:00:00 | | 2000-02-15 | 36,88 | 6.991.100 | 37,19 | 35,38 | 37,00 | 00:00:00 | | 2000-02-16 | 36,94 | 4.417.500 | 37,25 | 36,56 | 36,88 | 00:00:00 | | 2000-02-17 | 36,50 | 4.693.300 | 36,88 | 35,69 | 36,88 | 00:00:00 | | 2000-02-18 | 35,50 | 6.409.700 | 36,38 | 35,31 | 36,38 | 00:00:00 | | 2000-02-22 | 33,38 | 12.573.300 | 35,44 | 32,63 | 35,44 | 00:00:00 | | 2000-02-23 | 34,13 | 8.263.600 | 34,63 | 32,63 | 33,38 | 00:00:00 | | 2000-02-24 | 33,19 | 8.229.500 | 34,06 | 32,44 | 34,06 | 00:00:00 | | 2000-02-25 | 31,00 | 8.330.500 | 33,06 | 31,00 | 33,06 | 00:00:00 | | 2000-02-28 | 32,75 | 7.840.000 | 32,94 | 32,00 | 32,00 | 00:00:00 | | 2000-02-29 | 34,00 | 5.433.300 | 34,00 | 32,25 | 32,75 | 00:00:00 | | 2000-03-01 | 34,69 | 7.153.900 | 34,75 | 33,19 | 34,00 | 00:00:00 | | 2000-03-02 | 34,50 | 6.504.500 | 34,63 | 33,81 | 34,63 | 00:00:00 | | 2000-03-03 | 36,50 | 14.365.000 | 36,50 | 34,88 | 34,88 | 00:00:00 | | 2000-03-06 | 36,00 | 7.243.000 | 36,75 | 35,56 | 36,50 | 00:00:00 | | 2000-03-07 | 36,00 | 7.488.900 | 36,38 | 35,44 | 36,00 | 00:00:00 | | 2000-03-08 | 34,94 | 6.215.000 | 35,94 | 34,88 | 35,94 | 00:00:00 | | 2000-03-09 | 36,25 | 5.551.100 | 36,25 | 34,63 | 34,94 | 00:00:00 | | 2000-03-10 | 35,13 | 6.970.300 | 35,75 | 34,69 | 35,75 | 00:00:00 | | 2000-03-13 | 34,94 | 5.180.300 | 35,50 | 33,00 | 35,13 | 00:00:00 | | 2000-03-14 | 34,13 | 5.516.400 | 34,75 | 33,81 | 34,75 | 00:00:00 | | 2000-03-15 | 34,81 | 6.555.200 | 34,94 | 33,63 | 34,13 | 00:00:00 | | 2000-03-16 | 35,31 | 8.224.100 | 35,50 | 33,75 | 34,81 | 00:00:00 | | 2000-03-17 | 36,81 | 8.638.600 | 36,94 | 34,56 | 35,31 | 00:00:00 | | 2000-03-20 | 39,44 | 16.759.800 | 39,50 | 37,69 | 37,69 | 00:00:00 | | 2000-03-21 | 39,19 | 13.182.700 | 40,06 | 38,63 | 39,44 | 00:00:00 | | 2000-03-22 | 40,50 | 13.540.900 | 41,44 | 39,75 | 39,75 | 00:00:00 | | 2000-03-23 | 41,56 | 8.055.600 | 41,94 | 39,81 | 40,50 | 00:00:00 | | 2000-03-24 | 41,44 | 6.541.400 | 41,75 | 41,06 | 41,56 | 00:00:00 | | 2000-03-27 | 41,75 | 5.724.700 | 42,19 | 40,00 | 41,44 | 00:00:00 | | 2000-03-28 | 40,94 | 7.490.200 | 42,50 | 40,63 | 41,75 | 00:00:00 | | 2000-03-29 | 40,81 | 5.094.400 | 41,19 | 40,25 | 40,94 | 00:00:00 | | 2000-03-30 | 40,25 | 5.348.600 | 41,00 | 39,75 | 40,81 | 00:00:00 | | 2000-03-31 | 41,25 | 5.289.200 | 41,50 | 40,25 | 40,25 | 00:00:00 | | 2000-04-03 | 41,81 | 4.807.700 | 41,88 | 41,06 | 41,25 | 00:00:00 | | 2000-04-04 | 41,13 | 6.957.500 | 41,94 | 38,38 | 41,81 | 00:00:00 | | 2000-04-05 | 40,00 | 5.071.300 | 40,75 | 39,25 | 40,75 | 00:00:00 | | 2000-04-06 | 40,44 | 3.570.500 | 41,25 | 40,00 | 40,00 | 00:00:00 | | 2000-04-07 | 41,00 | 3.255.500 | 41,38 | 40,50 | 40,50 | 00:00:00 | | 2000-04-10 | 41,31 | 3.619.500 | 41,38 | 40,25 | 41,00 | 00:00:00 | | 2000-04-11 | 42,50 | 6.835.500 | 42,50 | 41,75 | 41,75 | 00:00:00 | | 2000-04-12 | 40,06 | 8.301.100 | 43,63 | 40,00 | 42,50 | 00:00:00 | | 2000-04-13 | 39,25 | 5.015.500 | 40,75 | 39,25 | 40,06 | 00:00:00 | | 2000-04-14 | 38,88 | 8.140.800 | 39,50 | 37,69 | 39,25 | 00:00:00 | | 2000-04-17 | 38,75 | 6.454.100 | 38,75 | 37,06 | 38,75 | 00:00:00 | | 2000-04-18 | 39,50 | 4.222.200 | 39,75 | 38,00 | 38,75 | 00:00:00 | | 2000-04-19 | 40,94 | 8.465.300 | 41,50 | 40,00 | 40,00 | 00:00:00 | | 2000-04-20 | 42,25 | 5.368.400 | 42,50 | 40,81 | 40,94 | 00:00:00 | | 2000-04-24 | 40,25 | 3.793.600 | 41,44 | 40,13 | 41,44 | 00:00:00 | | 2000-04-25 | 40,50 | 3.703.800 | 40,56 | 39,69 | 40,25 | 00:00:00 | | 2000-04-26 | 42,38 | 5.922.500 | 42,50 | 40,75 | 40,75 | 00:00:00 | | 2000-04-27 | 41,63 | 4.612.700 | 42,25 | 40,88 | 42,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
