|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-13 | 25,01 | 9.791.900 | 25,10 | 24,83 | 24,83 | 00:00:00 | | 2004-10-14 | 24,85 | 8.782.700 | 25,03 | 24,67 | 25,01 | 00:00:00 | | 2004-10-15 | 24,91 | 8.656.600 | 25,01 | 24,60 | 24,82 | 00:00:00 | | 2004-10-18 | 25,08 | 6.513.700 | 25,15 | 24,98 | 25,00 | 00:00:00 | | 2004-10-19 | 24,89 | 6.223.100 | 25,11 | 24,81 | 25,05 | 00:00:00 | | 2004-10-20 | 24,74 | 5.511.100 | 24,90 | 24,63 | 24,78 | 00:00:00 | | 2004-10-21 | 25,30 | 7.853.700 | 25,30 | 24,50 | 24,72 | 00:00:00 | | 2004-10-22 | 24,62 | 5.752.800 | 25,13 | 24,55 | 25,10 | 00:00:00 | | 2004-10-25 | 24,59 | 5.721.200 | 24,60 | 24,27 | 24,41 | 00:00:00 | | 2004-10-26 | 24,87 | 5.898.500 | 24,93 | 24,36 | 24,50 | 00:00:00 | | 2004-10-27 | 24,97 | 5.200.500 | 24,98 | 24,50 | 24,76 | 00:00:00 | | 2004-10-28 | 25,12 | 4.898.100 | 25,20 | 24,78 | 24,97 | 00:00:00 | | 2004-10-29 | 25,22 | 6.277.000 | 25,26 | 24,90 | 25,00 | 00:00:00 | | 2004-11-01 | 25,23 | 5.299.900 | 25,42 | 24,79 | 25,13 | 00:00:00 | | 2004-11-02 | 25,46 | 8.331.700 | 25,86 | 24,97 | 24,97 | 00:00:00 | | 2004-11-03 | 25,64 | 5.950.700 | 25,93 | 25,46 | 25,90 | 00:00:00 | | 2004-11-04 | 26,32 | 6.784.700 | 26,39 | 25,68 | 25,73 | 00:00:00 | | 2004-11-05 | 26,43 | 7.204.200 | 26,67 | 26,15 | 26,32 | 00:00:00 | | 2004-11-08 | 26,04 | 5.497.000 | 26,30 | 25,96 | 26,15 | 00:00:00 | | 2004-11-09 | 26,27 | 5.793.600 | 26,49 | 26,00 | 26,00 | 00:00:00 | | 2004-11-10 | 26,66 | 7.832.300 | 26,86 | 26,36 | 26,40 | 00:00:00 | | 2004-11-11 | 26,59 | 6.533.700 | 26,80 | 26,35 | 26,80 | 00:00:00 | | 2004-11-12 | 26,80 | 5.106.500 | 26,96 | 26,47 | 26,55 | 00:00:00 | | 2004-11-15 | 26,73 | 4.905.100 | 26,97 | 26,63 | 26,86 | 00:00:00 | | 2004-11-16 | 26,53 | 5.893.900 | 26,76 | 26,42 | 26,55 | 00:00:00 | | 2004-11-17 | 26,56 | 6.141.000 | 26,88 | 26,47 | 26,55 | 00:00:00 | | 2004-11-18 | 26,37 | 5.984.300 | 26,69 | 26,32 | 26,47 | 00:00:00 | | 2004-11-19 | 26,66 | 9.172.600 | 27,08 | 26,50 | 26,90 | 00:00:00 | | 2004-11-22 | 27,19 | 6.604.700 | 27,22 | 26,50 | 26,68 | 00:00:00 | | 2004-11-23 | 27,32 | 6.086.900 | 27,37 | 27,11 | 27,20 | 00:00:00 | | 2004-11-24 | 27,34 | 3.350.400 | 27,45 | 27,21 | 27,40 | 00:00:00 | | 2004-11-26 | 27,12 | 1.467.400 | 27,34 | 26,90 | 27,23 | 00:00:00 | | 2004-11-29 | 27,06 | 5.587.900 | 27,44 | 26,70 | 27,34 | 00:00:00 | | 2004-11-30 | 26,88 | 4.903.400 | 27,25 | 26,88 | 26,98 | 00:00:00 | | 2004-12-01 | 27,68 | 7.880.300 | 27,78 | 26,96 | 26,97 | 00:00:00 | | 2004-12-02 | 27,62 | 5.841.400 | 27,99 | 27,61 | 27,68 | 00:00:00 | | 2004-12-03 | 27,37 | 5.511.700 | 27,75 | 27,28 | 27,52 | 00:00:00 | | 2004-12-06 | 27,32 | 3.846.300 | 27,50 | 27,20 | 27,37 | 00:00:00 | | 2004-12-07 | 27,10 | 5.888.900 | 27,48 | 26,99 | 27,24 | 00:00:00 | | 2004-12-08 | 27,20 | 6.196.900 | 27,20 | 26,68 | 27,07 | 00:00:00 | | 2004-12-09 | 27,62 | 7.343.500 | 27,64 | 27,15 | 27,20 | 00:00:00 | | 2004-12-10 | 27,63 | 4.007.000 | 27,98 | 27,01 | 27,01 | 00:00:00 | | 2004-12-13 | 27,73 | 5.051.900 | 27,79 | 27,59 | 27,64 | 00:00:00 | | 2004-12-14 | 27,66 | 5.453.600 | 27,74 | 27,58 | 27,73 | 00:00:00 | | 2004-12-15 | 27,60 | 6.841.500 | 27,71 | 27,48 | 27,50 | 00:00:00 | | 2004-12-16 | 27,55 | 6.046.200 | 27,86 | 27,43 | 27,60 | 00:00:00 | | 2004-12-17 | 27,37 | 8.063.600 | 27,75 | 27,35 | 27,56 | 00:00:00 | | 2004-12-20 | 27,42 | 4.551.900 | 27,63 | 27,23 | 27,43 | 00:00:00 | | 2004-12-21 | 27,48 | 4.323.000 | 27,65 | 27,29 | 27,37 | 00:00:00 | | 2004-12-22 | 27,63 | 4.236.500 | 27,65 | 27,38 | 27,57 | 00:00:00 | | 2004-12-23 | 27,59 | 2.901.000 | 27,68 | 27,52 | 27,56 | 00:00:00 | | 2004-12-27 | 27,75 | 2.907.200 | 27,85 | 27,59 | 27,66 | 00:00:00 | | 2004-12-28 | 27,99 | 3.306.800 | 27,99 | 27,69 | 27,77 | 00:00:00 | | 2004-12-29 | 27,95 | 3.549.100 | 27,98 | 27,82 | 27,88 | 00:00:00 | | 2004-12-30 | 27,88 | 3.895.700 | 28,03 | 27,88 | 27,98 | 00:00:00 | | 2004-12-31 | 27,80 | 2.418.700 | 28,00 | 27,76 | 27,98 | 00:00:00 | | 2005-01-03 | 27,85 | 5.622.000 | 28,26 | 27,81 | 27,81 | 00:00:00 | | 2005-01-04 | 27,55 | 5.814.400 | 28,22 | 27,52 | 28,22 | 00:00:00 | | 2005-01-05 | 27,40 | 5.381.000 | 27,75 | 27,39 | 27,75 | 00:00:00 | | 2005-01-06 | 27,44 | 5.531.200 | 27,86 | 27,36 | 27,43 | 00:00:00 | | 2005-01-07 | 27,17 | 6.535.000 | 27,54 | 27,05 | 27,50 | 00:00:00 | | 2005-01-10 | 27,28 | 4.449.400 | 27,38 | 27,10 | 27,15 | 00:00:00 | | 2005-01-11 | 27,21 | 7.538.800 | 27,44 | 27,11 | 27,16 | 00:00:00 | | 2005-01-12 | 27,72 | 7.811.400 | 27,88 | 27,16 | 27,22 | 00:00:00 | | 2005-01-13 | 27,75 | 6.652.400 | 27,88 | 27,63 | 27,88 | 00:00:00 | | 2005-01-14 | 28,30 | 12.334.100 | 28,50 | 28,05 | 28,08 | 00:00:00 | | 2005-01-18 | 28,74 | 9.546.700 | 28,85 | 28,25 | 28,31 | 00:00:00 | | 2005-01-19 | 28,50 | 8.515.500 | 28,94 | 28,46 | 28,77 | 00:00:00 | | 2005-01-20 | 28,52 | 5.883.300 | 28,71 | 28,25 | 28,40 | 00:00:00 | | 2005-01-21 | 28,15 | 6.172.400 | 28,59 | 28,15 | 28,52 | 00:00:00 | | 2005-01-24 | 27,95 | 6.038.800 | 28,27 | 27,90 | 28,15 | 00:00:00 | | 2005-01-25 | 28,80 | 9.908.100 | 28,85 | 27,95 | 28,18 | 00:00:00 | | 2005-01-26 | 28,58 | 7.389.500 | 28,91 | 28,31 | 28,91 | 00:00:00 | | 2005-01-27 | 28,30 | 7.144.000 | 28,56 | 28,06 | 28,42 | 00:00:00 | | 2005-01-28 | 28,23 | 7.690.300 | 28,38 | 27,96 | 28,20 | 00:00:00 | | 2005-01-31 | 28,63 | 6.819.400 | 28,85 | 28,45 | 28,60 | 00:00:00 | | 2005-02-01 | 28,80 | 10.740.600 | 28,97 | 28,43 | 28,75 | 00:00:00 | | 2005-02-02 | 28,83 | 7.657.300 | 28,90 | 28,68 | 28,89 | 00:00:00 | | 2005-02-03 | 28,80 | 5.135.700 | 28,86 | 28,52 | 28,86 | 00:00:00 | | 2005-02-04 | 29,31 | 9.252.200 | 29,36 | 28,67 | 28,77 | 00:00:00 | | 2005-02-07 | 29,88 | 9.271.600 | 29,90 | 29,26 | 29,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
