|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-21 | 52,74 | 13.229.300 | 53,39 | 52,73 | 52,94 | 00:00:00 | | 2012-09-24 | 52,92 | 6.148.000 | 53,05 | 52,61 | 52,67 | 00:00:00 | | 2012-09-25 | 52,54 | 7.421.200 | 53,40 | 52,54 | 52,89 | 00:00:00 | | 2012-09-26 | 51,94 | 8.017.900 | 52,60 | 51,77 | 52,42 | 00:00:00 | | 2012-09-27 | 52,58 | 5.309.400 | 52,78 | 51,97 | 52,12 | 00:00:00 | | 2012-09-28 | 52,28 | 6.695.200 | 52,53 | 52,05 | 52,41 | 00:00:00 | | 2012-10-01 | 52,07 | 6.557.200 | 52,86 | 51,92 | 52,31 | 00:00:00 | | 2012-10-02 | 51,64 | 7.243.900 | 52,25 | 51,47 | 52,13 | 00:00:00 | | 2012-10-03 | 52,47 | 6.626.600 | 52,69 | 51,69 | 51,72 | 00:00:00 | | 2012-10-04 | 52,63 | 6.507.800 | 53,08 | 52,39 | 52,72 | 00:00:00 | | 2012-10-05 | 52,97 | 5.223.200 | 53,15 | 52,76 | 52,84 | 00:00:00 | | 2012-10-08 | 52,33 | 5.827.900 | 52,50 | 52,11 | 52,37 | 00:00:00 | | 2012-10-09 | 51,51 | 8.072.100 | 52,33 | 51,46 | 52,32 | 00:00:00 | | 2012-10-10 | 51,21 | 6.407.900 | 51,63 | 51,09 | 51,39 | 00:00:00 | | 2012-10-11 | 50,34 | 10.118.400 | 51,56 | 50,20 | 51,33 | 00:00:00 | | 2012-10-12 | 50,59 | 6.135.600 | 50,75 | 50,42 | 50,55 | 00:00:00 | | 2012-10-15 | 50,79 | 6.871.200 | 50,81 | 50,36 | 50,59 | 00:00:00 | | 2012-10-16 | 51,24 | 4.997.300 | 51,50 | 51,08 | 51,17 | 00:00:00 | | 2012-10-17 | 52,29 | 7.787.900 | 52,40 | 51,33 | 51,40 | 00:00:00 | | 2012-10-18 | 52,42 | 6.290.600 | 52,74 | 52,12 | 52,26 | 00:00:00 | | 2012-10-19 | 51,90 | 8.454.800 | 52,59 | 51,60 | 52,50 | 00:00:00 | | 2012-10-22 | 51,79 | 6.131.800 | 52,05 | 51,40 | 51,81 | 00:00:00 | | 2012-10-23 | 50,76 | 8.531.000 | 51,35 | 50,75 | 51,33 | 00:00:00 | | 2012-10-24 | 50,65 | 6.069.500 | 51,08 | 50,56 | 50,95 | 00:00:00 | | 2012-10-25 | 50,26 | 6.794.100 | 51,03 | 49,96 | 50,93 | 00:00:00 | | 2012-10-26 | 50,08 | 8.359.800 | 50,54 | 49,52 | 50,36 | 00:00:00 | | 2012-10-31 | 49,12 | 20.702.900 | 51,24 | 48,80 | 51,15 | 00:00:00 | | 2012-11-01 | 49,78 | 10.582.900 | 50,31 | 49,28 | 49,28 | 00:00:00 | | 2012-11-02 | 49,86 | 14.027.500 | 50,99 | 49,77 | 50,63 | 00:00:00 | | 2012-11-05 | 50,32 | 9.575.100 | 50,86 | 49,82 | 50,81 | 00:00:00 | | 2012-11-06 | 50,47 | 7.691.200 | 50,70 | 50,08 | 50,57 | 00:00:00 | | 2012-11-07 | 50,08 | 8.533.200 | 50,65 | 49,59 | 50,65 | 00:00:00 | | 2012-11-08 | 50,04 | 11.110.100 | 50,84 | 49,92 | 50,09 | 00:00:00 | | 2012-11-09 | 47,06 | 34.216.900 | 47,95 | 46,53 | 46,99 | 00:00:00 | | 2012-11-12 | 47,45 | 12.344.500 | 47,63 | 46,96 | 47,49 | 00:00:00 | | 2012-11-13 | 47,96 | 12.269.300 | 48,42 | 47,28 | 47,28 | 00:00:00 | | 2012-11-14 | 47,17 | 9.776.400 | 48,04 | 47,05 | 48,03 | 00:00:00 | | 2012-11-15 | 47,47 | 11.416.900 | 47,64 | 46,96 | 47,24 | 00:00:00 | | 2012-11-16 | 47,42 | 9.833.400 | 47,76 | 47,05 | 47,59 | 00:00:00 | | 2012-11-19 | 47,91 | 8.512.400 | 48,03 | 47,45 | 47,70 | 00:00:00 | | 2012-11-20 | 48,44 | 7.465.100 | 48,50 | 47,66 | 47,78 | 00:00:00 | | 2012-11-21 | 48,68 | 6.763.300 | 48,95 | 48,40 | 48,50 | 00:00:00 | | 2012-11-23 | 49,26 | 3.353.600 | 49,28 | 48,80 | 48,89 | 00:00:00 | | 2012-11-26 | 49,03 | 6.935.800 | 49,43 | 48,91 | 48,98 | 00:00:00 | | 2012-11-27 | 48,60 | 6.720.400 | 49,20 | 48,53 | 49,06 | 00:00:00 | | 2012-11-28 | 49,20 | 8.148.500 | 49,25 | 47,84 | 48,47 | 00:00:00 | | 2012-11-29 | 49,72 | 7.232.200 | 49,85 | 49,32 | 49,51 | 00:00:00 | | 2012-11-30 | 49,66 | 12.343.900 | 49,94 | 49,25 | 49,81 | 00:00:00 | | 2012-12-03 | 49,29 | 8.395.400 | 50,00 | 49,27 | 49,77 | 00:00:00 | | 2012-12-04 | 49,30 | 8.400.900 | 49,45 | 48,85 | 49,25 | 00:00:00 | | 2012-12-05 | 49,59 | 9.182.300 | 49,90 | 49,14 | 49,43 | 00:00:00 | | 2012-12-06 | 49,06 | 4.828.900 | 49,13 | 48,56 | 48,78 | 00:00:00 | | 2012-12-07 | 49,24 | 5.279.200 | 49,38 | 49,01 | 49,18 | 00:00:00 | | 2012-12-10 | 49,30 | 5.264.500 | 49,51 | 49,19 | 49,21 | 00:00:00 | | 2012-12-11 | 49,48 | 9.040.000 | 49,99 | 49,36 | 49,37 | 00:00:00 | | 2012-12-12 | 49,64 | 6.474.300 | 50,07 | 49,42 | 49,76 | 00:00:00 | | 2012-12-13 | 49,11 | 6.108.000 | 49,69 | 48,91 | 49,61 | 00:00:00 | | 2012-12-14 | 48,67 | 8.086.400 | 49,12 | 48,55 | 49,01 | 00:00:00 | | 2012-12-17 | 49,28 | 10.324.500 | 49,32 | 48,67 | 48,72 | 00:00:00 | | 2012-12-18 | 50,22 | 14.023.800 | 50,32 | 49,15 | 49,35 | 00:00:00 | | 2012-12-19 | 49,94 | 8.382.100 | 50,51 | 49,94 | 50,15 | 00:00:00 | | 2012-12-20 | 50,93 | 8.410.700 | 51,06 | 49,83 | 49,83 | 00:00:00 | | 2012-12-21 | 50,00 | 15.996.900 | 50,75 | 49,68 | 50,41 | 00:00:00 | | 2012-12-24 | 49,88 | 2.772.000 | 50,20 | 49,84 | 49,92 | 00:00:00 | | 2012-12-26 | 49,85 | 4.200.200 | 49,98 | 49,45 | 49,85 | 00:00:00 | | 2012-12-27 | 49,53 | 6.948.200 | 50,00 | 48,90 | 49,80 | 00:00:00 | | 2012-12-28 | 49,15 | 6.985.800 | 49,70 | 49,02 | 49,35 | 00:00:00 | | 2012-12-31 | 49,79 | 10.224.500 | 49,80 | 48,80 | 48,89 | 00:00:00 | | 2013-01-02 | 51,10 | 11.674.700 | 51,25 | 50,64 | 50,80 | 00:00:00 | | 2013-01-03 | 51,21 | 7.566.600 | 51,34 | 50,84 | 51,05 | 00:00:00 | | 2013-01-04 | 52,19 | 8.745.900 | 52,34 | 51,33 | 51,38 | 00:00:00 | | 2013-01-07 | 50,97 | 9.472.100 | 51,76 | 50,66 | 51,76 | 00:00:00 | | 2013-01-08 | 50,76 | 8.637.600 | 51,18 | 50,57 | 50,88 | 00:00:00 | | 2013-01-09 | 50,78 | 8.389.000 | 51,50 | 50,76 | 50,93 | 00:00:00 | | 2013-01-10 | 50,79 | 8.097.400 | 51,24 | 50,59 | 50,87 | 00:00:00 | | 2013-01-11 | 50,58 | 7.149.000 | 51,02 | 50,45 | 50,82 | 00:00:00 | | 2013-01-14 | 50,59 | 9.308.800 | 50,83 | 50,18 | 50,40 | 00:00:00 | | 2013-01-15 | 51,09 | 7.299.500 | 51,15 | 50,43 | 50,47 | 00:00:00 | | 2013-01-16 | 51,53 | 7.371.800 | 51,78 | 50,80 | 50,85 | 00:00:00 | | 2013-01-17 | 52,41 | 10.132.100 | 52,70 | 51,84 | 51,84 | 00:00:00 | | 2013-01-18 | 52,34 | 8.490.900 | 52,34 | 51,81 | 52,24 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
