|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 23,26 | 7.225.000 | 23,44 | 23,13 | 23,40 | 00:00:00 | | 2005-09-27 | 23,36 | 8.686.400 | 23,49 | 23,10 | 23,30 | 00:00:00 | | 2005-09-28 | 23,37 | 8.356.200 | 23,57 | 23,22 | 23,34 | 00:00:00 | | 2005-09-29 | 23,96 | 11.536.600 | 24,00 | 23,28 | 23,37 | 00:00:00 | | 2005-09-30 | 24,13 | 8.086.500 | 24,35 | 24,02 | 24,04 | 00:00:00 | | 2005-10-03 | 24,01 | 5.784.100 | 24,22 | 23,96 | 24,13 | 00:00:00 | | 2005-10-04 | 24,56 | 15.504.000 | 25,00 | 24,06 | 24,62 | 00:00:00 | | 2005-10-05 | 24,23 | 8.970.600 | 24,57 | 24,22 | 24,40 | 00:00:00 | | 2005-10-06 | 24,09 | 9.839.600 | 24,60 | 23,92 | 24,25 | 00:00:00 | | 2005-10-07 | 24,10 | 5.734.100 | 24,19 | 24,02 | 24,10 | 00:00:00 | | 2005-10-10 | 23,88 | 6.709.000 | 24,12 | 23,84 | 24,04 | 00:00:00 | | 2005-10-11 | 23,77 | 8.346.100 | 24,09 | 23,70 | 23,82 | 00:00:00 | | 2005-10-12 | 23,34 | 12.503.800 | 23,96 | 23,20 | 23,75 | 00:00:00 | | 2005-10-13 | 23,43 | 8.352.400 | 23,46 | 23,08 | 23,15 | 00:00:00 | | 2005-10-14 | 23,39 | 6.453.200 | 23,54 | 23,20 | 23,41 | 00:00:00 | | 2005-10-17 | 23,49 | 7.226.000 | 23,55 | 23,13 | 23,24 | 00:00:00 | | 2005-10-18 | 23,39 | 9.195.700 | 23,54 | 23,19 | 23,49 | 00:00:00 | | 2005-10-19 | 23,44 | 8.533.400 | 23,48 | 22,90 | 23,22 | 00:00:00 | | 2005-10-20 | 22,96 | 7.620.200 | 23,44 | 22,89 | 23,33 | 00:00:00 | | 2005-10-21 | 22,98 | 8.762.400 | 23,39 | 22,90 | 23,10 | 00:00:00 | | 2005-10-24 | 23,30 | 8.311.500 | 23,35 | 22,97 | 22,98 | 00:00:00 | | 2005-10-25 | 23,52 | 8.678.200 | 23,61 | 23,15 | 23,17 | 00:00:00 | | 2005-10-26 | 23,58 | 6.842.500 | 23,85 | 23,49 | 23,55 | 00:00:00 | | 2005-10-27 | 23,42 | 6.179.600 | 23,80 | 23,35 | 23,76 | 00:00:00 | | 2005-10-28 | 23,82 | 8.684.600 | 24,00 | 23,50 | 23,53 | 00:00:00 | | 2005-10-31 | 24,37 | 10.245.700 | 24,50 | 23,98 | 24,00 | 00:00:00 | | 2005-11-01 | 24,66 | 11.847.500 | 24,81 | 24,28 | 24,28 | 00:00:00 | | 2005-11-02 | 24,82 | 7.354.800 | 24,87 | 24,56 | 24,60 | 00:00:00 | | 2005-11-03 | 24,90 | 9.443.600 | 25,00 | 24,63 | 24,98 | 00:00:00 | | 2005-11-04 | 24,81 | 6.801.200 | 25,05 | 24,59 | 25,00 | 00:00:00 | | 2005-11-07 | 25,16 | 7.797.200 | 25,20 | 24,87 | 25,00 | 00:00:00 | | 2005-11-08 | 25,16 | 7.429.100 | 25,26 | 25,07 | 25,17 | 00:00:00 | | 2005-11-09 | 25,42 | 8.649.600 | 25,54 | 25,16 | 25,16 | 00:00:00 | | 2005-11-10 | 25,71 | 7.486.900 | 25,80 | 25,39 | 25,40 | 00:00:00 | | 2005-11-11 | 25,86 | 8.173.400 | 26,00 | 25,63 | 25,71 | 00:00:00 | | 2005-11-14 | 26,01 | 10.396.500 | 26,19 | 25,75 | 25,80 | 00:00:00 | | 2005-11-15 | 26,06 | 10.761.800 | 26,11 | 25,70 | 25,93 | 00:00:00 | | 2005-11-16 | 25,85 | 8.833.800 | 26,16 | 25,61 | 26,02 | 00:00:00 | | 2005-11-17 | 25,99 | 9.734.000 | 26,10 | 25,70 | 25,74 | 00:00:00 | | 2005-11-18 | 25,20 | 20.373.900 | 25,68 | 25,02 | 25,50 | 00:00:00 | | 2005-11-21 | 25,05 | 9.259.900 | 25,17 | 24,76 | 25,05 | 00:00:00 | | 2005-11-22 | 24,94 | 9.180.000 | 25,00 | 24,73 | 24,92 | 00:00:00 | | 2005-11-23 | 24,96 | 7.595.100 | 25,15 | 24,91 | 25,13 | 00:00:00 | | 2005-11-25 | 25,05 | 2.091.700 | 25,19 | 24,96 | 25,02 | 00:00:00 | | 2005-11-28 | 25,02 | 5.891.400 | 25,20 | 24,84 | 25,19 | 00:00:00 | | 2005-11-29 | 25,08 | 7.514.000 | 25,24 | 25,00 | 25,06 | 00:00:00 | | 2005-11-30 | 24,93 | 9.593.500 | 25,10 | 24,80 | 25,10 | 00:00:00 | | 2005-12-01 | 24,96 | 7.874.900 | 25,11 | 24,90 | 25,05 | 00:00:00 | | 2005-12-02 | 24,88 | 5.699.800 | 25,00 | 24,82 | 24,89 | 00:00:00 | | 2005-12-05 | 25,01 | 9.633.600 | 25,06 | 24,81 | 24,82 | 00:00:00 | | 2005-12-06 | 25,52 | 10.305.200 | 25,58 | 25,05 | 25,15 | 00:00:00 | | 2005-12-07 | 25,67 | 8.428.600 | 25,70 | 25,33 | 25,50 | 00:00:00 | | 2005-12-08 | 25,05 | 7.878.200 | 25,51 | 24,97 | 25,33 | 00:00:00 | | 2005-12-09 | 25,19 | 5.543.000 | 25,25 | 25,03 | 25,08 | 00:00:00 | | 2005-12-12 | 25,15 | 4.430.000 | 25,45 | 25,15 | 25,29 | 00:00:00 | | 2005-12-13 | 25,13 | 6.801.600 | 25,28 | 25,04 | 25,10 | 00:00:00 | | 2005-12-14 | 25,00 | 8.645.800 | 25,13 | 24,84 | 25,05 | 00:00:00 | | 2005-12-15 | 24,74 | 8.038.400 | 25,09 | 24,71 | 25,00 | 00:00:00 | | 2005-12-16 | 24,70 | 16.057.200 | 24,91 | 24,54 | 24,90 | 00:00:00 | | 2005-12-19 | 24,54 | 6.823.300 | 24,85 | 24,32 | 24,32 | 00:00:00 | | 2005-12-20 | 24,27 | 9.070.100 | 24,68 | 24,22 | 24,52 | 00:00:00 | | 2005-12-21 | 24,10 | 7.847.300 | 24,38 | 23,95 | 24,27 | 00:00:00 | | 2005-12-22 | 24,19 | 6.597.900 | 24,21 | 23,96 | 24,12 | 00:00:00 | | 2005-12-23 | 24,27 | 3.309.900 | 24,38 | 23,95 | 23,95 | 00:00:00 | | 2005-12-27 | 24,14 | 4.583.600 | 24,40 | 24,10 | 24,34 | 00:00:00 | | 2005-12-28 | 24,13 | 4.534.100 | 24,30 | 24,11 | 24,11 | 00:00:00 | | 2005-12-29 | 24,17 | 4.870.700 | 24,28 | 24,10 | 24,18 | 00:00:00 | | 2005-12-30 | 23,97 | 7.237.000 | 24,19 | 23,95 | 24,15 | 00:00:00 | | 2006-01-03 | 24,40 | 9.657.400 | 24,48 | 24,00 | 24,08 | 00:00:00 | | 2006-01-04 | 23,99 | 13.157.600 | 24,69 | 23,77 | 24,50 | 00:00:00 | | 2006-01-05 | 24,41 | 8.697.200 | 24,69 | 24,10 | 24,13 | 00:00:00 | | 2006-01-06 | 24,74 | 6.412.500 | 24,79 | 24,44 | 24,65 | 00:00:00 | | 2006-01-09 | 25,00 | 6.590.300 | 25,03 | 24,72 | 24,85 | 00:00:00 | | 2006-01-10 | 25,32 | 11.796.200 | 25,33 | 25,00 | 25,02 | 00:00:00 | | 2006-01-11 | 25,56 | 12.196.500 | 25,79 | 25,25 | 25,38 | 00:00:00 | | 2006-01-12 | 25,64 | 9.897.000 | 25,79 | 25,52 | 25,65 | 00:00:00 | | 2006-01-13 | 25,70 | 8.073.600 | 25,74 | 25,50 | 25,61 | 00:00:00 | | 2006-01-17 | 25,38 | 9.326.800 | 25,83 | 25,38 | 25,83 | 00:00:00 | | 2006-01-18 | 25,20 | 7.930.500 | 25,35 | 24,99 | 25,23 | 00:00:00 | | 2006-01-19 | 26,24 | 26.536.900 | 26,30 | 24,91 | 24,91 | 00:00:00 | | 2006-01-20 | 25,72 | 18.980.100 | 26,50 | 25,60 | 26,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
