|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 29,88 | 9.271.600 | 29,90 | 29,26 | 29,42 | 00:00:00 | | 2005-02-08 | 29,84 | 5.937.900 | 29,99 | 29,62 | 29,88 | 00:00:00 | | 2005-02-09 | 29,35 | 6.533.100 | 29,83 | 29,35 | 29,75 | 00:00:00 | | 2005-02-10 | 29,35 | 5.401.500 | 29,57 | 29,22 | 29,53 | 00:00:00 | | 2005-02-11 | 29,34 | 6.015.200 | 29,54 | 28,98 | 29,24 | 00:00:00 | | 2005-02-14 | 29,39 | 5.077.200 | 29,44 | 29,00 | 29,24 | 00:00:00 | | 2005-02-15 | 29,58 | 5.025.600 | 29,58 | 29,24 | 29,31 | 00:00:00 | | 2005-02-16 | 29,33 | 4.075.300 | 29,50 | 29,27 | 29,50 | 00:00:00 | | 2005-02-17 | 29,35 | 4.759.400 | 29,47 | 29,15 | 29,24 | 00:00:00 | | 2005-02-18 | 29,06 | 5.124.300 | 29,37 | 29,06 | 29,36 | 00:00:00 | | 2005-02-22 | 28,43 | 7.468.900 | 29,00 | 28,42 | 28,84 | 00:00:00 | | 2005-02-23 | 28,65 | 5.963.500 | 28,84 | 28,10 | 28,43 | 00:00:00 | | 2005-02-24 | 28,15 | 8.438.300 | 28,77 | 28,09 | 28,54 | 00:00:00 | | 2005-02-25 | 27,89 | 10.067.400 | 28,50 | 27,51 | 28,10 | 00:00:00 | | 2005-02-28 | 27,94 | 6.507.100 | 27,94 | 27,60 | 27,74 | 00:00:00 | | 2005-03-01 | 28,48 | 7.472.700 | 28,51 | 27,90 | 27,97 | 00:00:00 | | 2005-03-02 | 28,69 | 4.631.100 | 28,85 | 28,30 | 28,40 | 00:00:00 | | 2005-03-03 | 28,57 | 6.836.500 | 28,77 | 28,41 | 28,69 | 00:00:00 | | 2005-03-04 | 28,88 | 6.052.900 | 28,97 | 28,61 | 28,75 | 00:00:00 | | 2005-03-07 | 28,96 | 4.056.400 | 29,00 | 28,75 | 28,87 | 00:00:00 | | 2005-03-08 | 28,53 | 6.346.600 | 28,76 | 28,43 | 28,75 | 00:00:00 | | 2005-03-09 | 27,98 | 9.170.800 | 28,52 | 27,69 | 28,38 | 00:00:00 | | 2005-03-10 | 28,00 | 4.910.900 | 28,21 | 27,81 | 27,88 | 00:00:00 | | 2005-03-11 | 27,59 | 6.875.100 | 28,21 | 27,47 | 28,12 | 00:00:00 | | 2005-03-14 | 28,02 | 7.877.000 | 28,10 | 27,63 | 28,00 | 00:00:00 | | 2005-03-15 | 28,60 | 10.716.800 | 28,97 | 28,30 | 28,30 | 00:00:00 | | 2005-03-16 | 28,65 | 9.724.800 | 28,92 | 28,40 | 28,45 | 00:00:00 | | 2005-03-17 | 28,37 | 6.391.300 | 28,89 | 28,32 | 28,85 | 00:00:00 | | 2005-03-18 | 28,09 | 11.587.800 | 28,44 | 27,82 | 28,44 | 00:00:00 | | 2005-03-21 | 28,18 | 4.363.500 | 28,39 | 27,90 | 28,22 | 00:00:00 | | 2005-03-22 | 27,78 | 5.067.400 | 28,41 | 27,78 | 28,08 | 00:00:00 | | 2005-03-23 | 27,78 | 5.188.800 | 28,03 | 27,73 | 27,91 | 00:00:00 | | 2005-03-24 | 27,75 | 4.776.000 | 28,15 | 27,75 | 27,80 | 00:00:00 | | 2005-03-28 | 28,17 | 5.121.100 | 28,42 | 27,91 | 27,93 | 00:00:00 | | 2005-03-29 | 27,90 | 6.159.900 | 28,25 | 27,80 | 28,10 | 00:00:00 | | 2005-03-30 | 28,35 | 4.857.300 | 28,45 | 27,97 | 28,00 | 00:00:00 | | 2005-03-31 | 28,73 | 6.356.600 | 28,85 | 28,25 | 28,40 | 00:00:00 | | 2005-04-01 | 28,58 | 5.189.700 | 28,89 | 28,51 | 28,79 | 00:00:00 | | 2005-04-04 | 28,43 | 4.609.900 | 28,67 | 28,32 | 28,65 | 00:00:00 | | 2005-04-05 | 28,54 | 4.413.500 | 28,66 | 28,31 | 28,37 | 00:00:00 | | 2005-04-06 | 28,41 | 3.707.800 | 28,67 | 28,34 | 28,65 | 00:00:00 | | 2005-04-07 | 28,70 | 4.715.200 | 28,71 | 28,35 | 28,41 | 00:00:00 | | 2005-04-08 | 28,40 | 4.488.000 | 29,00 | 28,30 | 28,64 | 00:00:00 | | 2005-04-11 | 28,13 | 4.356.300 | 28,46 | 28,05 | 28,39 | 00:00:00 | | 2005-04-12 | 28,14 | 6.098.200 | 28,21 | 27,72 | 28,10 | 00:00:00 | | 2005-04-13 | 27,70 | 4.321.500 | 28,30 | 27,70 | 28,03 | 00:00:00 | | 2005-04-14 | 27,63 | 5.555.200 | 27,88 | 27,52 | 27,64 | 00:00:00 | | 2005-04-15 | 27,37 | 7.504.500 | 27,75 | 27,33 | 27,56 | 00:00:00 | | 2005-04-18 | 26,94 | 5.973.600 | 27,30 | 26,94 | 27,00 | 00:00:00 | | 2005-04-19 | 27,15 | 6.067.900 | 27,29 | 26,85 | 26,85 | 00:00:00 | | 2005-04-20 | 26,62 | 5.296.000 | 27,23 | 26,60 | 26,95 | 00:00:00 | | 2005-04-21 | 27,67 | 7.123.100 | 27,75 | 26,71 | 26,81 | 00:00:00 | | 2005-04-22 | 27,30 | 4.895.700 | 27,71 | 26,94 | 27,60 | 00:00:00 | | 2005-04-25 | 27,20 | 4.302.800 | 27,42 | 27,05 | 27,34 | 00:00:00 | | 2005-04-26 | 26,80 | 5.729.200 | 27,12 | 26,80 | 27,11 | 00:00:00 | | 2005-04-27 | 26,84 | 5.436.700 | 26,90 | 26,51 | 26,70 | 00:00:00 | | 2005-04-28 | 25,90 | 9.813.800 | 26,69 | 25,82 | 26,60 | 00:00:00 | | 2005-04-29 | 26,40 | 8.258.300 | 26,40 | 25,71 | 26,05 | 00:00:00 | | 2005-05-02 | 26,33 | 6.402.600 | 26,72 | 26,11 | 26,57 | 00:00:00 | | 2005-05-03 | 26,25 | 6.978.000 | 26,45 | 26,02 | 26,33 | 00:00:00 | | 2005-05-04 | 26,79 | 5.148.800 | 26,82 | 26,18 | 26,25 | 00:00:00 | | 2005-05-05 | 26,71 | 4.377.700 | 26,96 | 26,63 | 26,70 | 00:00:00 | | 2005-05-06 | 26,89 | 5.731.700 | 27,15 | 26,81 | 26,95 | 00:00:00 | | 2005-05-09 | 27,06 | 5.877.500 | 27,18 | 26,95 | 26,95 | 00:00:00 | | 2005-05-10 | 26,95 | 5.296.400 | 27,07 | 26,68 | 26,90 | 00:00:00 | | 2005-05-11 | 26,67 | 10.673.200 | 27,78 | 26,25 | 26,98 | 00:00:00 | | 2005-05-12 | 26,75 | 7.732.600 | 27,09 | 26,62 | 26,95 | 00:00:00 | | 2005-05-13 | 27,00 | 7.081.200 | 27,10 | 26,76 | 26,91 | 00:00:00 | | 2005-05-16 | 27,07 | 6.022.400 | 27,17 | 26,93 | 27,05 | 00:00:00 | | 2005-05-17 | 27,28 | 6.222.600 | 27,40 | 26,91 | 26,95 | 00:00:00 | | 2005-05-18 | 27,50 | 7.373.100 | 27,60 | 27,16 | 27,44 | 00:00:00 | | 2005-05-19 | 27,94 | 6.571.300 | 28,02 | 27,65 | 27,69 | 00:00:00 | | 2005-05-20 | 27,83 | 6.074.000 | 28,00 | 27,80 | 28,00 | 00:00:00 | | 2005-05-23 | 27,55 | 8.299.100 | 27,83 | 27,53 | 27,77 | 00:00:00 | | 2005-05-24 | 27,66 | 5.968.700 | 27,74 | 27,42 | 27,45 | 00:00:00 | | 2005-05-25 | 27,65 | 6.725.800 | 27,75 | 27,30 | 27,41 | 00:00:00 | | 2005-05-26 | 27,80 | 5.041.300 | 27,93 | 27,74 | 27,80 | 00:00:00 | | 2005-05-27 | 27,88 | 3.770.400 | 28,00 | 27,73 | 27,76 | 00:00:00 | | 2005-05-31 | 27,44 | 6.143.200 | 27,72 | 27,42 | 27,68 | 00:00:00 | | 2005-06-01 | 27,58 | 5.802.400 | 27,81 | 27,36 | 27,51 | 00:00:00 | | 2005-06-02 | 27,44 | 5.351.800 | 27,60 | 27,39 | 27,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
