|
 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 | | 2013-01-18 | 52,34 | 8.490.900 | 52,34 | 51,81 | 52,24 | 00:00:00 | | 2013-01-22 | 52,73 | 6.635.200 | 52,80 | 52,18 | 52,39 | 00:00:00 | | 2013-01-28 | 54,36 | 7.133.500 | 54,56 | 54,10 | 54,28 | 00:00:00 | | 2013-01-29 | 53,99 | 7.786.400 | 54,21 | 53,53 | 54,15 | 00:00:00 | | 2013-02-04 | 53,90 | 7.717.400 | 54,50 | 53,80 | 54,16 | 00:00:00 | | 2013-02-07 | 54,36 | 11.723.200 | 54,48 | 53,41 | 54,07 | 00:00:00 | | 2013-02-08 | 54,66 | 9.584.300 | 54,72 | 54,31 | 54,38 | 00:00:00 | | 2013-02-19 | 55,73 | 7.780.500 | 55,95 | 55,57 | 55,58 | 00:00:00 | | 2013-02-28 | 54,59 | 6.605.000 | 55,04 | 54,39 | 54,54 | 00:00:00 | | 2013-03-04 | 55,80 | 6.357.400 | 55,84 | 55,00 | 55,16 | 00:00:00 | | 2013-03-05 | 56,48 | 7.067.900 | 56,58 | 55,90 | 55,95 | 00:00:00 | | 2013-03-06 | 56,36 | 5.572.600 | 56,84 | 56,25 | 56,53 | 00:00:00 | | 2013-03-07 | 56,32 | 4.813.700 | 56,47 | 56,01 | 56,36 | 00:00:00 | | 2013-03-08 | 57,39 | 8.157.800 | 57,51 | 56,52 | 56,56 | 00:00:00 | | 2013-03-11 | 57,66 | 7.155.200 | 57,75 | 57,34 | 57,39 | 00:00:00 | | 2013-03-15 | 57,58 | 13.788.100 | 57,78 | 57,34 | 57,50 | 00:00:00 | | 2013-03-21 | 56,31 | 5.168.500 | 56,85 | 56,16 | 56,74 | 00:00:00 | | 2013-03-22 | 56,78 | 5.489.700 | 57,10 | 56,52 | 56,65 | 00:00:00 | | 2013-04-02 | 57,46 | 6.575.300 | 57,46 | 56,96 | 57,04 | 00:00:00 | | 2013-04-03 | 57,25 | 8.101.000 | 57,75 | 57,00 | 57,64 | 00:00:00 | | 2013-04-15 | 58,88 | 12.027.900 | 60,67 | 58,84 | 60,26 | 00:00:00 | | 2013-04-22 | 62,01 | 6.306.900 | 62,10 | 61,15 | 61,59 | 00:00:00 | | 2013-05-06 | 65,06 | 10.239.600 | 65,59 | 64,51 | 65,09 | 00:00:00 | | 2013-05-07 | 66,07 | 14.501.700 | 66,09 | 64,77 | 65,44 | 00:00:00 | | 2013-05-08 | 65,99 | 17.803.200 | 66,00 | 64,56 | 66,00 | 00:00:00 | | 2013-05-13 | 67,32 | 5.195.000 | 67,52 | 66,92 | 66,96 | 00:00:00 | | 2013-05-15 | 67,67 | 7.925.900 | 67,79 | 67,18 | 67,42 | 00:00:00 | | 2013-05-16 | 66,47 | 8.473.100 | 67,89 | 66,20 | 67,62 | 00:00:00 | | 2013-05-17 | 66,58 | 9.160.100 | 66,58 | 65,68 | 66,16 | 00:00:00 | | 2013-05-20 | 66,12 | 5.893.300 | 66,60 | 66,05 | 66,58 | 00:00:00 | | 2013-05-23 | 65,23 | 7.517.700 | 65,44 | 64,24 | 64,87 | 00:00:00 | | 2013-05-24 | 65,49 | 8.846.100 | 65,53 | 64,39 | 64,75 | 00:00:00 | | 2013-06-04 | 64,35 | 8.147.700 | 64,93 | 63,86 | 63,93 | 00:00:00 | | 2013-06-05 | 63,12 | 8.893.600 | 64,12 | 62,80 | 64,05 | 00:00:00 | | 2013-06-10 | 63,83 | 6.729.500 | 64,97 | 63,70 | 64,91 | 00:00:00 | | 2013-06-20 | 61,98 | 12.260.800 | 63,52 | 61,82 | 63,22 | 00:00:00 | | 2013-06-21 | 62,73 | 11.892.400 | 63,08 | 61,82 | 62,62 | 00:00:00 | | 2013-07-18 | 65,82 | 4.962.800 | 66,37 | 65,66 | 65,70 | 00:00:00 | | 2013-07-19 | 65,16 | 7.220.400 | 66,03 | 64,91 | 65,89 | 00:00:00 | | 2013-07-23 | 64,45 | 4.534.500 | 64,77 | 64,33 | 64,60 | 00:00:00 | | 2013-07-24 | 64,64 | 5.326.800 | 65,12 | 64,53 | 64,59 | 00:00:00 | | 2013-07-30 | 64,18 | 6.210.500 | 64,87 | 64,10 | 64,70 | 00:00:00 | | 2013-07-31 | 64,65 | 7.155.300 | 65,12 | 64,38 | 64,43 | 00:00:00 | | 2013-08-01 | 65,36 | 6.279.100 | 65,87 | 65,13 | 65,16 | 00:00:00 | | 2013-08-02 | 66,51 | 6.078.100 | 66,59 | 65,33 | 65,56 | 00:00:00 | | 2013-08-06 | 67,05 | 11.529.700 | 67,16 | 65,97 | 66,09 | 00:00:00 | | 2013-08-07 | 65,91 | 16.970.500 | 66,30 | 64,12 | 64,93 | 00:00:00 | | 2013-08-15 | 62,38 | 9.014.100 | 63,32 | 62,20 | 63,28 | 00:00:00 | | 2013-08-16 | 62,17 | 8.238.800 | 62,50 | 61,71 | 61,97 | 00:00:00 | | 2013-08-26 | 61,35 | 4.499.100 | 62,11 | 61,33 | 61,76 | 00:00:00 | | 2013-08-30 | 60,83 | 5.404.100 | 61,27 | 60,55 | 61,14 | 00:00:00 | | 2013-09-04 | 61,11 | 14.014.600 | 61,22 | 60,52 | 60,92 | 00:00:00 | | 2013-09-05 | 61,30 | 6.345.800 | 61,60 | 60,96 | 61,07 | 00:00:00 | | 2013-09-09 | 61,59 | 7.224.500 | 61,84 | 61,27 | 61,60 | 00:00:00 | | 2013-09-10 | 62,83 | 9.919.600 | 62,97 | 61,93 | 62,09 | 00:00:00 | | 2013-09-11 | 63,94 | 9.439.700 | 63,94 | 62,98 | 63,12 | 00:00:00 | | 2013-09-16 | 66,94 | 9.716.500 | 67,65 | 66,88 | 67,32 | 00:00:00 | | 2013-09-17 | 66,98 | 6.450.700 | 67,20 | 66,72 | 66,83 | 00:00:00 | | 2013-09-18 | 67,11 | 9.865.600 | 67,37 | 66,21 | 66,67 | 00:00:00 | | 2013-09-23 | 64,75 | 8.286.600 | 65,48 | 64,68 | 65,04 | 00:00:00 | | 2013-09-25 | 64,45 | 7.281.400 | 64,93 | 64,20 | 64,42 | 00:00:00 | | 2013-09-26 | 65,24 | 6.971.200 | 65,29 | 64,25 | 64,36 | 00:00:00 | | 2013-09-30 | 64,49 | 7.463.200 | 64,95 | 64,39 | 64,73 | 00:00:00 | | 2013-10-01 | 64,83 | 4.881.200 | 65,25 | 64,36 | 64,37 | 00:00:00 | | 2013-10-02 | 64,88 | 7.218.800 | 65,34 | 64,40 | 64,45 | 00:00:00 | | 2013-10-03 | 64,02 | 7.264.100 | 64,93 | 63,83 | 64,72 | 00:00:00 | | 2013-10-04 | 65,30 | 6.546.000 | 65,43 | 63,97 | 64,02 | 00:00:00 | | 2013-10-07 | 64,59 | 5.840.900 | 65,31 | 64,57 | 64,81 | 00:00:00 | | 2013-10-08 | 64,00 | 8.636.300 | 64,77 | 63,97 | 64,52 | 00:00:00 | | 2013-10-09 | 63,59 | 8.689.700 | 64,18 | 63,10 | 64,02 | 00:00:00 | | 2013-10-14 | 66,83 | 6.461.500 | 66,98 | 65,78 | 65,88 | 00:00:00 | | 2013-10-21 | 67,61 | 4.845.800 | 67,63 | 67,16 | 67,27 | 00:00:00 | | 2013-10-22 | 69,00 | 7.846.800 | 69,13 | 67,75 | 67,94 | 00:00:00 | | 2013-10-23 | 68,12 | 5.864.500 | 69,20 | 68,02 | 68,81 | 00:00:00 | | 2013-11-04 | 68,81 | 4.790.200 | 69,55 | 68,41 | 69,41 | 00:00:00 | | 2013-11-05 | 68,85 | 5.140.600 | 69,06 | 68,06 | 68,77 | 00:00:00 | | 2013-11-06 | 69,00 | 6.503.200 | 69,62 | 68,62 | 69,18 | 00:00:00 | | 2013-11-07 | 67,15 | 10.453.400 | 69,34 | 67,09 | 69,34 | 00:00:00 | | 2013-11-11 | 68,34 | 4.954.000 | 68,74 | 68,19 | 68,48 | 00:00:00 | | 2013-11-13 | 68,97 | 5.681.000 | 68,99 | 67,30 | 67,43 | 00:00:00 | | 2013-11-18 | 69,50 | 4.904.400 | 70,09 | 69,33 | 70,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
