|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 20,60 | 12.555.100 | 21,07 | 20,27 | 20,27 | 00:00:00 | | 2003-07-09 | 20,92 | 9.851.000 | 21,13 | 20,44 | 20,47 | 00:00:00 | | 2003-07-10 | 20,56 | 7.408.400 | 20,77 | 20,41 | 20,61 | 00:00:00 | | 2003-07-11 | 20,84 | 5.183.900 | 20,88 | 20,56 | 20,56 | 00:00:00 | | 2003-07-14 | 21,31 | 10.286.400 | 21,55 | 20,95 | 20,95 | 00:00:00 | | 2003-07-15 | 21,35 | 10.770.800 | 21,62 | 21,18 | 21,60 | 00:00:00 | | 2003-07-16 | 21,05 | 6.765.500 | 21,45 | 20,98 | 21,44 | 00:00:00 | | 2003-07-17 | 20,82 | 5.822.900 | 21,15 | 20,71 | 21,05 | 00:00:00 | | 2003-07-18 | 21,01 | 5.509.700 | 21,05 | 20,74 | 20,97 | 00:00:00 | | 2003-07-21 | 20,41 | 6.893.000 | 20,84 | 20,26 | 20,80 | 00:00:00 | | 2003-07-22 | 20,82 | 7.260.700 | 21,04 | 20,35 | 20,50 | 00:00:00 | | 2003-07-23 | 20,61 | 5.832.300 | 20,92 | 20,30 | 20,83 | 00:00:00 | | 2003-07-24 | 20,85 | 7.398.900 | 21,24 | 20,66 | 20,85 | 00:00:00 | | 2003-07-25 | 21,29 | 7.635.000 | 21,33 | 20,81 | 20,97 | 00:00:00 | | 2003-07-28 | 21,91 | 13.400.700 | 22,17 | 21,63 | 21,70 | 00:00:00 | | 2003-07-29 | 22,05 | 8.385.800 | 22,23 | 21,82 | 21,99 | 00:00:00 | | 2003-07-30 | 21,69 | 7.845.300 | 22,11 | 21,63 | 22,05 | 00:00:00 | | 2003-07-31 | 21,92 | 8.560.700 | 22,11 | 21,70 | 22,00 | 00:00:00 | | 2003-08-01 | 22,52 | 15.558.400 | 23,80 | 22,38 | 22,38 | 00:00:00 | | 2003-08-04 | 22,11 | 8.034.300 | 22,55 | 21,83 | 22,39 | 00:00:00 | | 2003-08-05 | 21,55 | 6.710.200 | 22,10 | 21,51 | 22,10 | 00:00:00 | | 2003-08-06 | 21,41 | 6.941.700 | 21,75 | 21,32 | 21,55 | 00:00:00 | | 2003-08-07 | 21,65 | 6.915.900 | 21,80 | 21,35 | 21,51 | 00:00:00 | | 2003-08-08 | 21,84 | 5.846.800 | 21,85 | 21,57 | 21,72 | 00:00:00 | | 2003-08-11 | 22,05 | 6.624.500 | 22,09 | 21,80 | 21,84 | 00:00:00 | | 2003-08-12 | 22,45 | 6.865.900 | 22,49 | 22,00 | 22,07 | 00:00:00 | | 2003-08-13 | 22,50 | 5.638.900 | 22,54 | 22,20 | 22,49 | 00:00:00 | | 2003-08-14 | 22,56 | 6.337.500 | 22,69 | 22,18 | 22,50 | 00:00:00 | | 2003-08-15 | 22,45 | 2.994.200 | 22,63 | 22,35 | 22,63 | 00:00:00 | | 2003-08-18 | 22,40 | 7.170.100 | 22,53 | 22,37 | 22,48 | 00:00:00 | | 2003-08-19 | 22,23 | 7.944.400 | 22,45 | 21,95 | 22,40 | 00:00:00 | | 2003-08-20 | 21,98 | 7.078.500 | 22,09 | 21,76 | 21,80 | 00:00:00 | | 2003-08-21 | 21,60 | 13.608.100 | 22,01 | 21,44 | 21,97 | 00:00:00 | | 2003-08-22 | 21,41 | 9.630.200 | 21,80 | 21,31 | 21,75 | 00:00:00 | | 2003-08-25 | 21,25 | 6.089.700 | 21,33 | 21,10 | 21,20 | 00:00:00 | | 2003-08-26 | 20,85 | 10.988.500 | 21,24 | 20,85 | 21,13 | 00:00:00 | | 2003-08-27 | 20,72 | 10.554.300 | 20,94 | 20,64 | 20,86 | 00:00:00 | | 2003-08-28 | 20,30 | 15.829.000 | 20,83 | 20,15 | 20,80 | 00:00:00 | | 2003-08-29 | 20,50 | 9.147.900 | 20,70 | 20,22 | 20,32 | 00:00:00 | | 2003-09-02 | 20,95 | 11.995.500 | 21,04 | 20,56 | 20,73 | 00:00:00 | | 2003-09-03 | 21,32 | 11.435.000 | 21,47 | 20,83 | 21,20 | 00:00:00 | | 2003-09-04 | 21,46 | 8.279.500 | 21,49 | 21,17 | 21,18 | 00:00:00 | | 2003-09-05 | 21,19 | 7.477.700 | 21,54 | 21,13 | 21,43 | 00:00:00 | | 2003-09-08 | 21,36 | 6.896.500 | 21,40 | 20,98 | 21,12 | 00:00:00 | | 2003-09-09 | 21,18 | 6.470.500 | 21,21 | 20,93 | 20,95 | 00:00:00 | | 2003-09-10 | 20,60 | 9.600.600 | 20,94 | 20,46 | 20,87 | 00:00:00 | | 2003-09-11 | 20,68 | 6.457.200 | 20,79 | 20,48 | 20,56 | 00:00:00 | | 2003-09-12 | 20,24 | 9.243.400 | 20,44 | 20,07 | 20,43 | 00:00:00 | | 2003-09-15 | 20,10 | 11.409.800 | 20,45 | 20,00 | 20,00 | 00:00:00 | | 2003-09-16 | 20,44 | 11.267.000 | 20,50 | 20,05 | 20,20 | 00:00:00 | | 2003-09-17 | 20,27 | 7.753.400 | 20,55 | 20,20 | 20,36 | 00:00:00 | | 2003-09-18 | 20,45 | 7.856.900 | 20,45 | 20,09 | 20,30 | 00:00:00 | | 2003-09-19 | 20,48 | 8.816.400 | 20,50 | 20,21 | 20,35 | 00:00:00 | | 2003-09-22 | 20,01 | 10.161.400 | 20,23 | 19,87 | 20,15 | 00:00:00 | | 2003-09-23 | 20,20 | 8.752.000 | 20,30 | 20,02 | 20,12 | 00:00:00 | | 2003-09-24 | 19,81 | 9.611.300 | 20,16 | 19,78 | 20,13 | 00:00:00 | | 2003-09-25 | 20,31 | 13.887.200 | 20,65 | 20,15 | 20,32 | 00:00:00 | | 2003-09-26 | 20,08 | 7.860.300 | 20,40 | 19,97 | 20,33 | 00:00:00 | | 2003-09-29 | 20,28 | 6.973.400 | 20,30 | 19,84 | 20,02 | 00:00:00 | | 2003-09-30 | 20,17 | 12.351.700 | 20,48 | 19,86 | 20,15 | 00:00:00 | | 2003-10-01 | 20,83 | 11.239.900 | 20,85 | 20,36 | 20,42 | 00:00:00 | | 2003-10-02 | 20,94 | 7.489.100 | 21,00 | 20,66 | 20,83 | 00:00:00 | | 2003-10-03 | 21,28 | 10.363.300 | 21,65 | 21,25 | 21,30 | 00:00:00 | | 2003-10-06 | 21,19 | 4.930.600 | 21,40 | 21,01 | 21,25 | 00:00:00 | | 2003-10-07 | 21,56 | 8.102.500 | 21,59 | 21,01 | 21,07 | 00:00:00 | | 2003-10-08 | 21,46 | 5.562.600 | 21,68 | 21,31 | 21,63 | 00:00:00 | | 2003-10-09 | 21,88 | 10.000.600 | 22,09 | 21,55 | 21,95 | 00:00:00 | | 2003-10-10 | 21,66 | 5.909.100 | 21,80 | 21,53 | 21,60 | 00:00:00 | | 2003-10-13 | 21,50 | 7.324.300 | 21,88 | 21,38 | 21,75 | 00:00:00 | | 2003-10-14 | 21,95 | 7.273.100 | 22,06 | 21,41 | 21,46 | 00:00:00 | | 2003-10-15 | 21,75 | 6.454.100 | 22,00 | 21,65 | 21,95 | 00:00:00 | | 2003-10-16 | 21,90 | 4.399.800 | 21,94 | 21,65 | 21,65 | 00:00:00 | | 2003-10-17 | 21,58 | 5.499.200 | 21,99 | 21,53 | 21,98 | 00:00:00 | | 2003-10-20 | 21,55 | 4.867.000 | 21,71 | 21,38 | 21,70 | 00:00:00 | | 2003-10-21 | 21,79 | 6.323.600 | 21,90 | 21,51 | 21,70 | 00:00:00 | | 2003-10-22 | 21,62 | 5.671.400 | 21,88 | 21,52 | 21,70 | 00:00:00 | | 2003-10-23 | 21,85 | 4.592.800 | 21,85 | 21,52 | 21,62 | 00:00:00 | | 2003-10-24 | 21,80 | 4.635.300 | 21,85 | 21,51 | 21,85 | 00:00:00 | | 2003-10-27 | 22,14 | 7.698.900 | 22,33 | 21,82 | 21,84 | 00:00:00 | | 2003-10-28 | 22,54 | 9.186.700 | 22,60 | 22,20 | 22,30 | 00:00:00 | | 2003-10-29 | 22,77 | 6.461.500 | 22,84 | 22,33 | 22,54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
