|
 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 | | 2003-10-29 | 22,77 | 6.461.500 | 22,84 | 22,33 | 22,54 | 00:00:00 | | 2003-10-30 | 22,88 | 6.159.600 | 22,95 | 22,40 | 22,85 | 00:00:00 | | 2003-10-31 | 22,64 | 5.901.100 | 22,88 | 22,40 | 22,85 | 00:00:00 | | 2003-11-03 | 22,92 | 6.522.300 | 22,99 | 22,70 | 22,85 | 00:00:00 | | 2003-11-04 | 22,75 | 5.965.100 | 23,00 | 22,59 | 22,80 | 00:00:00 | | 2003-11-05 | 23,02 | 5.601.400 | 23,07 | 22,60 | 22,75 | 00:00:00 | | 2003-11-06 | 23,40 | 7.341.700 | 23,44 | 22,50 | 22,90 | 00:00:00 | | 2003-11-07 | 23,40 | 7.811.000 | 23,76 | 23,29 | 23,45 | 00:00:00 | | 2003-11-10 | 23,15 | 4.033.900 | 23,41 | 23,10 | 23,30 | 00:00:00 | | 2003-11-11 | 23,12 | 3.629.700 | 23,22 | 23,01 | 23,05 | 00:00:00 | | 2003-11-12 | 23,34 | 6.484.300 | 23,38 | 23,03 | 23,12 | 00:00:00 | | 2003-11-13 | 23,32 | 6.186.900 | 23,43 | 23,23 | 23,40 | 00:00:00 | | 2003-11-14 | 23,07 | 4.784.700 | 23,38 | 22,92 | 23,27 | 00:00:00 | | 2003-11-17 | 23,03 | 7.503.500 | 23,15 | 22,65 | 22,81 | 00:00:00 | | 2003-11-18 | 22,52 | 8.070.100 | 23,15 | 22,49 | 23,15 | 00:00:00 | | 2003-11-19 | 22,79 | 5.721.800 | 22,88 | 22,59 | 22,75 | 00:00:00 | | 2003-11-20 | 22,68 | 7.983.900 | 23,08 | 22,57 | 22,57 | 00:00:00 | | 2003-11-21 | 22,58 | 10.239.000 | 22,78 | 22,38 | 22,74 | 00:00:00 | | 2003-11-24 | 22,83 | 7.157.700 | 22,85 | 22,55 | 22,62 | 00:00:00 | | 2003-11-25 | 22,99 | 5.621.700 | 23,24 | 22,72 | 22,80 | 00:00:00 | | 2003-11-26 | 23,08 | 4.692.600 | 23,20 | 22,90 | 23,20 | 00:00:00 | | 2003-11-28 | 23,09 | 1.950.500 | 23,14 | 23,01 | 23,07 | 00:00:00 | | 2003-12-01 | 23,17 | 12.328.600 | 23,34 | 22,96 | 23,09 | 00:00:00 | | 2003-12-02 | 22,58 | 14.158.600 | 23,05 | 22,44 | 22,85 | 00:00:00 | | 2003-12-03 | 21,85 | 17.009.500 | 22,60 | 21,79 | 22,56 | 00:00:00 | | 2003-12-04 | 22,20 | 10.684.600 | 22,20 | 21,90 | 22,01 | 00:00:00 | | 2003-12-05 | 21,67 | 9.475.300 | 22,03 | 21,56 | 22,00 | 00:00:00 | | 2003-12-08 | 21,77 | 6.636.000 | 21,79 | 21,60 | 21,60 | 00:00:00 | | 2003-12-09 | 22,30 | 13.356.400 | 22,35 | 21,92 | 21,98 | 00:00:00 | | 2003-12-10 | 22,41 | 13.007.300 | 22,71 | 22,03 | 22,15 | 00:00:00 | | 2003-12-11 | 22,65 | 7.480.200 | 22,71 | 22,27 | 22,38 | 00:00:00 | | 2003-12-12 | 22,82 | 6.203.100 | 22,91 | 22,57 | 22,64 | 00:00:00 | | 2003-12-15 | 22,83 | 7.719.000 | 23,08 | 22,66 | 22,98 | 00:00:00 | | 2003-12-16 | 22,95 | 5.858.400 | 23,05 | 22,85 | 22,89 | 00:00:00 | | 2003-12-17 | 22,94 | 4.550.700 | 22,94 | 22,69 | 22,88 | 00:00:00 | | 2003-12-18 | 23,14 | 4.374.900 | 23,18 | 22,87 | 22,94 | 00:00:00 | | 2003-12-19 | 23,23 | 8.991.300 | 23,26 | 22,68 | 22,68 | 00:00:00 | | 2003-12-22 | 23,45 | 7.730.400 | 23,45 | 22,95 | 23,07 | 00:00:00 | | 2003-12-23 | 23,46 | 5.577.800 | 23,49 | 23,26 | 23,35 | 00:00:00 | | 2003-12-24 | 23,37 | 4.193.800 | 23,45 | 23,26 | 23,33 | 00:00:00 | | 2003-12-26 | 23,21 | 2.614.900 | 23,46 | 23,15 | 23,37 | 00:00:00 | | 2003-12-29 | 23,48 | 4.609.400 | 23,50 | 23,16 | 23,16 | 00:00:00 | | 2003-12-30 | 23,30 | 4.035.600 | 23,56 | 23,26 | 23,43 | 00:00:00 | | 2003-12-31 | 23,33 | 4.677.200 | 23,45 | 23,19 | 23,31 | 00:00:00 | | 2004-01-02 | 23,67 | 6.664.800 | 23,92 | 23,46 | 23,49 | 00:00:00 | | 2004-01-05 | 24,14 | 10.366.800 | 24,20 | 23,61 | 23,67 | 00:00:00 | | 2004-01-06 | 24,20 | 9.458.500 | 24,27 | 24,00 | 24,00 | 00:00:00 | | 2004-01-07 | 24,60 | 9.747.400 | 24,64 | 24,26 | 24,48 | 00:00:00 | | 2004-01-08 | 24,96 | 9.572.100 | 24,98 | 24,55 | 24,60 | 00:00:00 | | 2004-01-09 | 24,87 | 7.410.800 | 24,99 | 24,71 | 24,75 | 00:00:00 | | 2004-01-12 | 24,88 | 6.435.900 | 24,95 | 24,60 | 24,78 | 00:00:00 | | 2004-01-13 | 24,68 | 11.830.900 | 24,99 | 24,60 | 24,81 | 00:00:00 | | 2004-01-14 | 24,90 | 12.858.900 | 25,03 | 24,69 | 24,88 | 00:00:00 | | 2004-01-15 | 24,82 | 8.908.400 | 25,08 | 24,71 | 24,93 | 00:00:00 | | 2004-01-16 | 24,85 | 8.023.600 | 24,94 | 24,77 | 24,93 | 00:00:00 | | 2004-01-20 | 24,47 | 8.878.800 | 24,84 | 24,31 | 24,80 | 00:00:00 | | 2004-01-21 | 24,58 | 7.185.600 | 24,60 | 24,26 | 24,31 | 00:00:00 | | 2004-01-22 | 24,70 | 4.828.200 | 24,79 | 24,48 | 24,58 | 00:00:00 | | 2004-01-23 | 24,05 | 9.965.300 | 24,84 | 23,75 | 24,70 | 00:00:00 | | 2004-01-26 | 24,40 | 5.972.900 | 24,44 | 23,92 | 23,92 | 00:00:00 | | 2004-01-27 | 24,16 | 4.718.500 | 24,48 | 24,07 | 24,43 | 00:00:00 | | 2004-01-28 | 23,67 | 7.306.500 | 24,13 | 23,51 | 24,07 | 00:00:00 | | 2004-01-29 | 24,45 | 15.418.200 | 24,65 | 22,98 | 23,80 | 00:00:00 | | 2004-01-30 | 24,00 | 17.033.000 | 24,18 | 23,70 | 23,72 | 00:00:00 | | 2004-02-02 | 23,80 | 9.242.300 | 24,03 | 23,60 | 23,80 | 00:00:00 | | 2004-02-03 | 23,26 | 10.004.600 | 23,88 | 23,10 | 23,43 | 00:00:00 | | 2004-02-04 | 23,19 | 8.963.500 | 23,72 | 23,05 | 23,06 | 00:00:00 | | 2004-02-05 | 23,20 | 7.344.900 | 23,52 | 23,14 | 23,30 | 00:00:00 | | 2004-02-06 | 23,35 | 10.002.400 | 23,53 | 22,90 | 23,10 | 00:00:00 | | 2004-02-09 | 23,77 | 10.311.600 | 23,98 | 23,28 | 23,35 | 00:00:00 | | 2004-02-10 | 24,08 | 7.287.000 | 24,30 | 23,75 | 23,85 | 00:00:00 | | 2004-02-11 | 27,60 | 115.014.800 | 28,00 | 27,27 | 27,92 | 00:00:00 | | 2004-02-12 | 28,00 | 57.864.600 | 28,41 | 27,61 | 27,95 | 00:00:00 | | 2004-02-13 | 26,92 | 42.695.100 | 27,75 | 26,85 | 27,60 | 00:00:00 | | 2004-02-17 | 26,90 | 28.275.500 | 27,51 | 26,49 | 27,40 | 00:00:00 | | 2004-02-18 | 26,71 | 11.572.900 | 26,86 | 26,56 | 26,80 | 00:00:00 | | 2004-02-19 | 27,00 | 9.837.000 | 27,05 | 26,70 | 27,00 | 00:00:00 | | 2004-02-20 | 26,55 | 12.971.100 | 26,99 | 26,39 | 26,99 | 00:00:00 | | 2004-02-23 | 26,75 | 13.472.900 | 26,75 | 26,02 | 26,55 | 00:00:00 | | 2004-02-24 | 25,96 | 15.608.700 | 26,43 | 25,80 | 26,39 | 00:00:00 | | 2004-02-25 | 26,30 | 11.904.100 | 26,39 | 25,91 | 26,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
