|
 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 | | 2000-04-27 | 41,63 | 4.612.700 | 42,25 | 40,88 | 42,25 | 00:00:00 | | 2000-04-28 | 43,63 | 11.574.500 | 43,63 | 42,25 | 42,25 | 00:00:00 | | 2000-05-01 | 42,00 | 8.803.800 | 43,88 | 42,00 | 43,63 | 00:00:00 | | 2000-05-02 | 43,00 | 9.171.700 | 43,06 | 40,31 | 42,00 | 00:00:00 | | 2000-05-03 | 41,25 | 6.429.100 | 42,00 | 39,63 | 42,00 | 00:00:00 | | 2000-05-04 | 39,69 | 7.031.900 | 41,94 | 39,38 | 41,25 | 00:00:00 | | 2000-05-05 | 39,56 | 3.427.000 | 40,44 | 39,25 | 39,69 | 00:00:00 | | 2000-05-08 | 40,56 | 3.536.100 | 41,13 | 39,56 | 39,56 | 00:00:00 | | 2000-05-09 | 40,75 | 3.361.700 | 41,63 | 39,75 | 40,56 | 00:00:00 | | 2000-05-10 | 41,06 | 6.286.100 | 41,75 | 40,50 | 40,75 | 00:00:00 | | 2000-05-11 | 41,13 | 3.294.800 | 41,38 | 40,56 | 41,06 | 00:00:00 | | 2000-05-12 | 40,81 | 3.064.200 | 41,38 | 40,06 | 41,13 | 00:00:00 | | 2000-05-15 | 40,81 | 3.844.800 | 41,13 | 40,19 | 40,81 | 00:00:00 | | 2000-05-16 | 42,19 | 5.863.400 | 42,63 | 41,25 | 41,25 | 00:00:00 | | 2000-05-17 | 42,25 | 4.037.200 | 42,88 | 42,06 | 42,19 | 00:00:00 | | 2000-05-18 | 41,19 | 4.336.700 | 42,81 | 41,00 | 42,25 | 00:00:00 | | 2000-05-19 | 41,06 | 4.401.700 | 41,25 | 39,75 | 41,19 | 00:00:00 | | 2000-05-22 | 40,88 | 4.145.900 | 41,50 | 40,00 | 41,06 | 00:00:00 | | 2000-05-23 | 40,06 | 4.171.600 | 40,69 | 39,75 | 40,69 | 00:00:00 | | 2000-05-24 | 39,31 | 4.350.000 | 40,81 | 38,19 | 40,06 | 00:00:00 | | 2000-05-25 | 39,81 | 3.869.500 | 40,44 | 39,06 | 39,31 | 00:00:00 | | 2000-05-26 | 39,88 | 3.324.200 | 40,19 | 39,25 | 39,81 | 00:00:00 | | 2000-05-30 | 41,88 | 7.251.900 | 42,00 | 40,63 | 40,63 | 00:00:00 | | 2000-05-31 | 42,19 | 5.111.600 | 42,44 | 41,63 | 41,88 | 00:00:00 | | 2000-06-01 | 41,75 | 3.849.200 | 42,56 | 41,13 | 42,19 | 00:00:00 | | 2000-06-02 | 40,44 | 5.762.700 | 42,00 | 40,25 | 41,75 | 00:00:00 | | 2000-06-05 | 40,63 | 4.163.100 | 41,00 | 40,00 | 40,44 | 00:00:00 | | 2000-06-06 | 40,88 | 3.790.200 | 41,56 | 40,44 | 40,63 | 00:00:00 | | 2000-06-07 | 40,19 | 3.332.700 | 40,94 | 40,13 | 40,88 | 00:00:00 | | 2000-06-08 | 40,44 | 3.033.000 | 41,13 | 40,13 | 40,19 | 00:00:00 | | 2000-06-09 | 41,56 | 3.965.200 | 42,00 | 40,50 | 40,50 | 00:00:00 | | 2000-06-12 | 40,72 | 3.431.900 | 41,69 | 40,38 | 41,56 | 00:00:00 | | 2000-06-13 | 40,19 | 4.934.500 | 41,50 | 40,19 | 40,72 | 00:00:00 | | 2000-06-14 | 40,75 | 2.902.200 | 41,06 | 40,44 | 40,44 | 00:00:00 | | 2000-06-15 | 42,00 | 4.168.100 | 42,00 | 40,88 | 40,88 | 00:00:00 | | 2000-06-16 | 41,19 | 4.910.000 | 42,25 | 41,06 | 42,00 | 00:00:00 | | 2000-06-19 | 41,94 | 2.678.400 | 42,00 | 41,13 | 41,19 | 00:00:00 | | 2000-06-20 | 41,75 | 3.252.200 | 42,06 | 41,56 | 41,94 | 00:00:00 | | 2000-06-21 | 41,75 | 2.894.200 | 42,06 | 41,50 | 41,75 | 00:00:00 | | 2000-06-22 | 41,50 | 2.828.900 | 41,81 | 41,06 | 41,75 | 00:00:00 | | 2000-06-23 | 39,63 | 5.447.200 | 41,31 | 39,38 | 41,31 | 00:00:00 | | 2000-06-26 | 40,50 | 3.770.600 | 40,50 | 39,56 | 39,63 | 00:00:00 | | 2000-06-27 | 40,00 | 3.331.900 | 40,50 | 39,56 | 40,50 | 00:00:00 | | 2000-06-28 | 39,16 | 3.124.100 | 40,19 | 38,63 | 40,00 | 00:00:00 | | 2000-06-29 | 39,50 | 4.740.800 | 40,13 | 38,06 | 39,16 | 00:00:00 | | 2000-06-30 | 38,81 | 6.522.000 | 39,44 | 37,75 | 39,44 | 00:00:00 | | 2000-07-03 | 38,56 | 2.293.400 | 38,69 | 38,00 | 38,69 | 00:00:00 | | 2000-07-05 | 38,06 | 4.157.000 | 38,88 | 37,88 | 38,56 | 00:00:00 | | 2000-07-06 | 37,50 | 3.821.300 | 39,19 | 37,44 | 38,06 | 00:00:00 | | 2000-07-07 | 38,00 | 9.202.700 | 38,13 | 36,50 | 37,50 | 00:00:00 | | 2000-07-10 | 37,81 | 4.074.800 | 38,44 | 37,44 | 38,00 | 00:00:00 | | 2000-07-11 | 36,00 | 3.785.000 | 37,75 | 36,00 | 37,75 | 00:00:00 | | 2000-07-12 | 36,06 | 4.101.300 | 38,13 | 36,06 | 36,06 | 00:00:00 | | 2000-07-13 | 37,13 | 5.023.900 | 37,69 | 36,25 | 36,25 | 00:00:00 | | 2000-07-14 | 37,44 | 4.057.800 | 37,50 | 36,25 | 37,13 | 00:00:00 | | 2000-07-17 | 36,56 | 4.395.900 | 37,44 | 36,13 | 37,44 | 00:00:00 | | 2000-07-18 | 35,75 | 4.636.300 | 36,19 | 35,38 | 36,19 | 00:00:00 | | 2000-07-19 | 37,00 | 5.920.500 | 37,56 | 36,44 | 36,44 | 00:00:00 | | 2000-07-20 | 38,63 | 5.404.100 | 39,31 | 37,50 | 37,50 | 00:00:00 | | 2000-07-21 | 37,44 | 3.733.600 | 38,69 | 37,19 | 38,63 | 00:00:00 | | 2000-07-24 | 36,63 | 2.940.600 | 37,25 | 36,56 | 37,25 | 00:00:00 | | 2000-07-25 | 37,50 | 3.691.400 | 37,63 | 36,31 | 36,63 | 00:00:00 | | 2000-07-26 | 38,06 | 4.648.400 | 38,25 | 37,06 | 37,50 | 00:00:00 | | 2000-07-27 | 38,00 | 2.701.100 | 38,50 | 37,56 | 38,06 | 00:00:00 | | 2000-07-28 | 37,88 | 2.484.500 | 38,19 | 37,19 | 38,00 | 00:00:00 | | 2000-07-31 | 38,56 | 4.138.900 | 38,75 | 38,00 | 38,00 | 00:00:00 | | 2000-08-01 | 39,50 | 8.245.000 | 40,31 | 39,00 | 39,00 | 00:00:00 | | 2000-08-02 | 40,13 | 4.555.300 | 40,19 | 39,56 | 39,56 | 00:00:00 | | 2000-08-03 | 42,50 | 4.392.500 | 43,00 | 39,44 | 40,13 | 00:00:00 | | 2000-08-04 | 42,44 | 14.760.800 | 42,81 | 40,94 | 42,50 | 00:00:00 | | 2000-08-07 | 41,06 | 6.057.500 | 42,00 | 40,56 | 42,00 | 00:00:00 | | 2000-08-08 | 41,38 | 4.961.400 | 42,13 | 41,38 | 41,38 | 00:00:00 | | 2000-08-09 | 40,69 | 3.607.000 | 41,75 | 40,31 | 41,38 | 00:00:00 | | 2000-08-10 | 40,50 | 3.625.500 | 40,75 | 39,56 | 40,69 | 00:00:00 | | 2000-08-11 | 40,63 | 4.870.000 | 41,38 | 40,38 | 40,50 | 00:00:00 | | 2000-08-14 | 40,94 | 2.805.500 | 41,00 | 40,38 | 40,63 | 00:00:00 | | 2000-08-15 | 40,50 | 2.882.200 | 41,13 | 40,00 | 40,94 | 00:00:00 | | 2000-08-16 | 39,88 | 2.610.300 | 40,38 | 39,25 | 40,38 | 00:00:00 | | 2000-08-17 | 40,19 | 2.328.400 | 40,19 | 39,31 | 39,88 | 00:00:00 | | 2000-08-18 | 39,13 | 4.485.600 | 40,00 | 38,75 | 40,00 | 00:00:00 | | 2000-08-21 | 38,44 | 3.031.900 | 39,25 | 38,13 | 39,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
