|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 16,20 | 9.399.300 | 16,35 | 15,32 | 15,40 | 00:00:00 | | 2003-03-14 | 16,42 | 8.309.600 | 16,52 | 16,05 | 16,28 | 00:00:00 | | 2003-03-17 | 17,01 | 9.544.900 | 17,10 | 16,03 | 16,19 | 00:00:00 | | 2003-03-18 | 16,58 | 8.091.000 | 17,18 | 16,41 | 17,01 | 00:00:00 | | 2003-03-19 | 16,97 | 8.952.900 | 17,00 | 16,40 | 16,65 | 00:00:00 | | 2003-03-20 | 17,14 | 11.700.900 | 17,22 | 16,25 | 16,57 | 00:00:00 | | 2003-03-21 | 18,74 | 16.519.100 | 18,74 | 17,29 | 17,43 | 00:00:00 | | 2003-03-24 | 17,40 | 12.917.600 | 18,01 | 17,32 | 17,91 | 00:00:00 | | 2003-03-25 | 17,69 | 8.662.200 | 17,99 | 16,95 | 17,49 | 00:00:00 | | 2003-03-26 | 17,63 | 9.402.500 | 17,91 | 17,44 | 17,85 | 00:00:00 | | 2003-03-27 | 17,58 | 9.523.400 | 17,77 | 17,10 | 17,35 | 00:00:00 | | 2003-03-28 | 17,69 | 7.866.000 | 17,87 | 17,37 | 17,58 | 00:00:00 | | 2003-03-31 | 17,02 | 7.673.300 | 17,30 | 16,89 | 17,30 | 00:00:00 | | 2003-04-01 | 17,11 | 8.227.200 | 17,25 | 16,95 | 17,02 | 00:00:00 | | 2003-04-02 | 17,98 | 9.198.800 | 18,05 | 17,36 | 17,36 | 00:00:00 | | 2003-04-03 | 17,65 | 7.654.900 | 18,07 | 17,62 | 18,00 | 00:00:00 | | 2003-04-04 | 17,44 | 8.592.900 | 17,76 | 17,10 | 17,60 | 00:00:00 | | 2003-04-07 | 17,74 | 6.834.200 | 18,30 | 17,57 | 18,00 | 00:00:00 | | 2003-04-08 | 17,13 | 23.972.300 | 17,76 | 16,92 | 17,74 | 00:00:00 | | 2003-04-09 | 17,10 | 20.821.800 | 17,38 | 17,07 | 17,20 | 00:00:00 | | 2003-04-10 | 17,34 | 7.189.700 | 17,36 | 17,00 | 17,20 | 00:00:00 | | 2003-04-11 | 17,84 | 12.753.300 | 17,97 | 17,50 | 17,50 | 00:00:00 | | 2003-04-14 | 18,20 | 9.596.200 | 18,25 | 17,57 | 17,60 | 00:00:00 | | 2003-04-15 | 18,31 | 8.071.200 | 18,33 | 17,90 | 18,05 | 00:00:00 | | 2003-04-16 | 17,99 | 8.570.500 | 18,39 | 17,92 | 18,31 | 00:00:00 | | 2003-04-17 | 18,40 | 5.698.300 | 18,41 | 17,95 | 17,99 | 00:00:00 | | 2003-04-21 | 18,45 | 6.292.600 | 18,55 | 18,14 | 18,40 | 00:00:00 | | 2003-04-22 | 18,87 | 9.684.600 | 19,00 | 18,17 | 18,25 | 00:00:00 | | 2003-04-23 | 19,24 | 9.086.800 | 19,28 | 18,76 | 18,82 | 00:00:00 | | 2003-04-24 | 18,65 | 6.246.200 | 18,99 | 18,45 | 18,95 | 00:00:00 | | 2003-04-25 | 18,16 | 6.984.300 | 18,73 | 18,00 | 18,70 | 00:00:00 | | 2003-04-28 | 18,45 | 7.098.400 | 18,54 | 18,23 | 18,27 | 00:00:00 | | 2003-04-29 | 18,33 | 7.238.400 | 18,80 | 18,19 | 18,54 | 00:00:00 | | 2003-04-30 | 18,66 | 8.482.100 | 18,70 | 18,17 | 18,40 | 00:00:00 | | 2003-05-01 | 18,72 | 7.810.800 | 18,85 | 18,55 | 18,70 | 00:00:00 | | 2003-05-02 | 18,89 | 11.781.600 | 18,99 | 17,70 | 18,72 | 00:00:00 | | 2003-05-05 | 18,49 | 7.626.000 | 18,89 | 18,42 | 18,89 | 00:00:00 | | 2003-05-06 | 18,46 | 8.986.300 | 18,69 | 18,32 | 18,49 | 00:00:00 | | 2003-05-07 | 18,36 | 6.461.000 | 18,58 | 18,23 | 18,46 | 00:00:00 | | 2003-05-08 | 18,17 | 7.087.200 | 18,40 | 18,05 | 18,26 | 00:00:00 | | 2003-05-09 | 18,66 | 6.949.200 | 18,70 | 18,12 | 18,25 | 00:00:00 | | 2003-05-12 | 19,04 | 7.127.100 | 19,08 | 18,34 | 18,66 | 00:00:00 | | 2003-05-13 | 18,50 | 8.465.800 | 18,80 | 18,45 | 18,74 | 00:00:00 | | 2003-05-14 | 18,30 | 9.260.400 | 18,76 | 18,15 | 18,76 | 00:00:00 | | 2003-05-15 | 18,46 | 6.800.900 | 18,49 | 18,24 | 18,38 | 00:00:00 | | 2003-05-16 | 18,44 | 7.169.900 | 18,50 | 18,23 | 18,23 | 00:00:00 | | 2003-05-19 | 17,82 | 7.426.000 | 18,25 | 17,77 | 18,25 | 00:00:00 | | 2003-05-20 | 17,85 | 8.025.300 | 18,10 | 17,61 | 17,90 | 00:00:00 | | 2003-05-21 | 17,88 | 8.803.000 | 18,35 | 17,45 | 18,30 | 00:00:00 | | 2003-05-22 | 18,12 | 10.285.000 | 18,38 | 17,92 | 17,95 | 00:00:00 | | 2003-05-23 | 18,24 | 6.043.800 | 18,35 | 18,20 | 18,25 | 00:00:00 | | 2003-05-27 | 18,87 | 11.568.300 | 18,94 | 18,15 | 18,16 | 00:00:00 | | 2003-05-28 | 19,44 | 14.761.500 | 19,52 | 18,90 | 19,00 | 00:00:00 | | 2003-05-29 | 19,28 | 12.569.100 | 19,85 | 19,18 | 19,85 | 00:00:00 | | 2003-05-30 | 19,65 | 7.989.400 | 19,82 | 19,30 | 19,35 | 00:00:00 | | 2003-06-02 | 20,07 | 15.650.800 | 20,18 | 19,82 | 19,90 | 00:00:00 | | 2003-06-03 | 19,76 | 8.547.600 | 20,09 | 19,66 | 20,00 | 00:00:00 | | 2003-06-04 | 20,73 | 14.752.000 | 20,88 | 20,00 | 20,00 | 00:00:00 | | 2003-06-05 | 20,94 | 10.702.300 | 21,09 | 20,41 | 20,50 | 00:00:00 | | 2003-06-06 | 21,28 | 14.613.800 | 21,55 | 21,05 | 21,05 | 00:00:00 | | 2003-06-09 | 20,32 | 11.290.000 | 21,28 | 20,10 | 21,25 | 00:00:00 | | 2003-06-10 | 20,62 | 6.216.700 | 20,71 | 20,45 | 20,57 | 00:00:00 | | 2003-06-11 | 20,80 | 6.487.100 | 20,85 | 19,85 | 20,85 | 00:00:00 | | 2003-06-12 | 20,80 | 8.480.300 | 20,90 | 20,30 | 20,75 | 00:00:00 | | 2003-06-13 | 20,35 | 6.954.000 | 20,96 | 20,14 | 20,95 | 00:00:00 | | 2003-06-16 | 20,67 | 7.213.100 | 20,78 | 20,28 | 20,34 | 00:00:00 | | 2003-06-17 | 21,14 | 8.905.100 | 21,23 | 20,67 | 20,98 | 00:00:00 | | 2003-06-18 | 20,61 | 9.510.900 | 21,04 | 20,46 | 21,00 | 00:00:00 | | 2003-06-19 | 20,09 | 8.203.600 | 20,69 | 20,02 | 20,68 | 00:00:00 | | 2003-06-20 | 20,33 | 9.926.300 | 20,53 | 20,17 | 20,39 | 00:00:00 | | 2003-06-23 | 19,86 | 8.677.100 | 20,33 | 19,64 | 20,18 | 00:00:00 | | 2003-06-24 | 19,63 | 7.793.800 | 19,93 | 19,49 | 19,86 | 00:00:00 | | 2003-06-25 | 19,11 | 13.389.300 | 19,75 | 19,00 | 19,71 | 00:00:00 | | 2003-06-26 | 19,40 | 8.136.400 | 19,47 | 18,85 | 19,14 | 00:00:00 | | 2003-06-27 | 19,34 | 6.537.000 | 19,68 | 19,23 | 19,55 | 00:00:00 | | 2003-06-30 | 19,75 | 14.631.200 | 20,17 | 19,54 | 20,00 | 00:00:00 | | 2003-07-01 | 19,89 | 8.337.600 | 19,94 | 19,40 | 19,76 | 00:00:00 | | 2003-07-02 | 20,21 | 9.219.800 | 20,28 | 19,86 | 20,00 | 00:00:00 | | 2003-07-03 | 20,07 | 5.126.700 | 20,57 | 19,93 | 19,96 | 00:00:00 | | 2003-07-07 | 20,58 | 6.759.400 | 20,70 | 20,20 | 20,25 | 00:00:00 | | 2003-07-08 | 20,60 | 12.555.100 | 21,07 | 20,27 | 20,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
