|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 18,12 | 5.661.400 | 18,29 | 17,94 | 18,18 | 00:00:00 | | 2002-11-15 | 18,53 | 5.872.900 | 18,69 | 17,95 | 18,25 | 00:00:00 | | 2002-11-18 | 18,31 | 5.262.200 | 18,89 | 18,27 | 18,65 | 00:00:00 | | 2002-11-19 | 18,18 | 4.700.600 | 18,46 | 18,00 | 18,20 | 00:00:00 | | 2002-11-20 | 18,55 | 5.082.000 | 18,63 | 17,93 | 18,00 | 00:00:00 | | 2002-11-21 | 19,55 | 8.966.900 | 19,65 | 18,45 | 18,55 | 00:00:00 | | 2002-11-22 | 19,53 | 8.434.500 | 19,80 | 18,95 | 19,55 | 00:00:00 | | 2002-11-25 | 19,64 | 7.229.900 | 20,10 | 19,43 | 19,55 | 00:00:00 | | 2002-11-26 | 19,01 | 6.817.600 | 19,42 | 18,87 | 19,05 | 00:00:00 | | 2002-11-27 | 19,89 | 7.077.300 | 20,20 | 19,32 | 19,45 | 00:00:00 | | 2002-11-29 | 19,82 | 3.888.600 | 20,15 | 19,75 | 19,75 | 00:00:00 | | 2002-12-02 | 19,39 | 8.345.200 | 20,24 | 19,15 | 19,90 | 00:00:00 | | 2002-12-03 | 18,54 | 7.201.900 | 19,09 | 18,45 | 19,00 | 00:00:00 | | 2002-12-04 | 17,68 | 17.131.000 | 17,90 | 16,85 | 17,44 | 00:00:00 | | 2002-12-05 | 17,64 | 6.378.300 | 17,80 | 17,30 | 17,73 | 00:00:00 | | 2002-12-06 | 17,17 | 9.598.700 | 17,44 | 16,85 | 17,25 | 00:00:00 | | 2002-12-09 | 16,85 | 6.183.600 | 17,23 | 16,77 | 17,13 | 00:00:00 | | 2002-12-10 | 17,04 | 9.552.000 | 17,18 | 16,50 | 16,65 | 00:00:00 | | 2002-12-11 | 16,86 | 5.383.700 | 17,15 | 16,62 | 16,65 | 00:00:00 | | 2002-12-12 | 16,87 | 5.649.900 | 17,05 | 16,54 | 16,72 | 00:00:00 | | 2002-12-13 | 16,52 | 5.997.100 | 16,75 | 16,40 | 16,52 | 00:00:00 | | 2002-12-16 | 16,88 | 5.886.000 | 17,05 | 16,55 | 16,65 | 00:00:00 | | 2002-12-17 | 17,03 | 5.328.800 | 17,24 | 16,76 | 16,85 | 00:00:00 | | 2002-12-18 | 16,53 | 7.256.300 | 17,04 | 16,40 | 17,04 | 00:00:00 | | 2002-12-19 | 16,20 | 7.133.800 | 16,65 | 15,99 | 16,42 | 00:00:00 | | 2002-12-20 | 16,46 | 7.543.000 | 16,70 | 16,21 | 16,55 | 00:00:00 | | 2002-12-23 | 16,63 | 5.711.600 | 16,97 | 16,47 | 16,50 | 00:00:00 | | 2002-12-24 | 16,41 | 2.362.300 | 16,64 | 16,30 | 16,30 | 00:00:00 | | 2002-12-26 | 16,56 | 4.118.200 | 16,95 | 16,45 | 16,45 | 00:00:00 | | 2002-12-27 | 16,01 | 5.486.800 | 16,67 | 15,94 | 16,40 | 00:00:00 | | 2002-12-30 | 16,04 | 7.547.800 | 16,06 | 15,50 | 15,66 | 00:00:00 | | 2002-12-31 | 16,31 | 5.992.400 | 16,45 | 15,82 | 15,95 | 00:00:00 | | 2003-01-02 | 17,26 | 10.394.800 | 17,38 | 16,58 | 16,80 | 00:00:00 | | 2003-01-03 | 17,36 | 4.574.100 | 17,45 | 17,08 | 17,26 | 00:00:00 | | 2003-01-06 | 18,25 | 7.845.300 | 18,29 | 17,45 | 17,47 | 00:00:00 | | 2003-01-07 | 18,05 | 6.068.100 | 18,37 | 18,00 | 18,20 | 00:00:00 | | 2003-01-08 | 17,68 | 6.328.800 | 18,06 | 17,57 | 18,06 | 00:00:00 | | 2003-01-09 | 18,08 | 7.255.900 | 18,30 | 17,76 | 17,80 | 00:00:00 | | 2003-01-10 | 18,15 | 6.678.700 | 18,46 | 17,95 | 18,08 | 00:00:00 | | 2003-01-13 | 18,30 | 5.665.700 | 18,54 | 18,15 | 18,40 | 00:00:00 | | 2003-01-14 | 18,47 | 5.396.300 | 18,51 | 18,11 | 18,15 | 00:00:00 | | 2003-01-15 | 17,99 | 7.416.800 | 18,45 | 17,78 | 18,30 | 00:00:00 | | 2003-01-16 | 18,05 | 6.095.600 | 18,44 | 17,90 | 18,20 | 00:00:00 | | 2003-01-17 | 17,80 | 6.628.200 | 18,28 | 17,71 | 18,05 | 00:00:00 | | 2003-01-21 | 17,15 | 6.370.000 | 18,09 | 17,12 | 18,00 | 00:00:00 | | 2003-01-22 | 17,32 | 6.133.300 | 17,64 | 17,04 | 17,15 | 00:00:00 | | 2003-01-23 | 17,68 | 4.414.300 | 17,80 | 17,16 | 17,32 | 00:00:00 | | 2003-01-24 | 17,10 | 8.116.800 | 17,60 | 16,67 | 17,60 | 00:00:00 | | 2003-01-27 | 16,75 | 7.996.600 | 16,99 | 16,48 | 16,90 | 00:00:00 | | 2003-01-28 | 16,85 | 6.381.300 | 16,98 | 16,58 | 16,80 | 00:00:00 | | 2003-01-29 | 17,06 | 6.895.800 | 17,33 | 16,35 | 16,86 | 00:00:00 | | 2003-01-30 | 16,35 | 6.956.300 | 17,06 | 16,25 | 17,06 | 00:00:00 | | 2003-01-31 | 17,50 | 12.261.700 | 17,68 | 16,76 | 16,80 | 00:00:00 | | 2003-02-03 | 17,45 | 6.227.400 | 17,80 | 17,31 | 17,66 | 00:00:00 | | 2003-02-04 | 16,90 | 5.522.900 | 17,19 | 16,74 | 17,13 | 00:00:00 | | 2003-02-05 | 16,90 | 5.800.900 | 17,29 | 16,61 | 17,05 | 00:00:00 | | 2003-02-06 | 17,00 | 5.049.800 | 17,10 | 16,60 | 16,90 | 00:00:00 | | 2003-02-07 | 16,35 | 6.774.800 | 16,98 | 16,28 | 16,70 | 00:00:00 | | 2003-02-10 | 16,46 | 6.129.400 | 16,54 | 16,08 | 16,33 | 00:00:00 | | 2003-02-11 | 16,48 | 6.185.400 | 16,80 | 16,28 | 16,50 | 00:00:00 | | 2003-02-12 | 16,30 | 6.417.200 | 16,48 | 15,94 | 16,27 | 00:00:00 | | 2003-02-13 | 16,13 | 7.030.900 | 16,31 | 15,88 | 16,15 | 00:00:00 | | 2003-02-14 | 16,73 | 5.329.900 | 16,73 | 15,94 | 15,95 | 00:00:00 | | 2003-02-18 | 17,30 | 5.694.000 | 17,30 | 16,77 | 16,85 | 00:00:00 | | 2003-02-19 | 16,85 | 4.277.500 | 17,25 | 16,63 | 17,25 | 00:00:00 | | 2003-02-20 | 16,85 | 4.864.100 | 17,02 | 16,65 | 16,77 | 00:00:00 | | 2003-02-21 | 17,02 | 6.486.300 | 17,30 | 16,53 | 16,99 | 00:00:00 | | 2003-02-24 | 16,61 | 5.010.500 | 16,94 | 16,55 | 16,88 | 00:00:00 | | 2003-02-25 | 16,76 | 7.450.000 | 16,84 | 15,98 | 16,30 | 00:00:00 | | 2003-02-26 | 16,67 | 5.534.500 | 16,81 | 16,44 | 16,60 | 00:00:00 | | 2003-02-27 | 16,50 | 8.395.100 | 16,93 | 16,36 | 16,70 | 00:00:00 | | 2003-02-28 | 17,06 | 11.056.600 | 17,10 | 16,63 | 16,75 | 00:00:00 | | 2003-03-03 | 16,80 | 5.744.500 | 17,19 | 16,70 | 17,10 | 00:00:00 | | 2003-03-04 | 16,05 | 10.802.300 | 16,80 | 16,00 | 16,80 | 00:00:00 | | 2003-03-05 | 15,94 | 10.108.700 | 16,08 | 15,70 | 15,80 | 00:00:00 | | 2003-03-06 | 15,66 | 7.490.700 | 15,89 | 15,51 | 15,79 | 00:00:00 | | 2003-03-07 | 15,72 | 9.641.200 | 15,75 | 15,30 | 15,41 | 00:00:00 | | 2003-03-10 | 15,18 | 5.929.300 | 15,58 | 15,10 | 15,50 | 00:00:00 | | 2003-03-11 | 15,02 | 7.409.900 | 15,42 | 14,91 | 15,32 | 00:00:00 | | 2003-03-12 | 15,18 | 6.755.800 | 15,24 | 14,84 | 15,01 | 00:00:00 | | 2003-03-13 | 16,20 | 9.399.300 | 16,35 | 15,32 | 15,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
