|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-05-05 | 110,81 | 14.598.200 | 113,30 | 110,56 | 113,27 | 00:00:00 | | 2015-05-06 | 109,72 | 8.954.600 | 111,96 | 109,22 | 111,56 | 00:00:00 | | 2015-05-07 | 109,26 | 8.282.900 | 109,78 | 108,72 | 109,60 | 00:00:00 | | 2015-05-08 | 110,11 | 6.253.600 | 110,70 | 109,57 | 110,26 | 00:00:00 | | 2015-05-11 | 108,60 | 6.714.700 | 110,14 | 108,49 | 110,14 | 00:00:00 | | 2015-05-12 | 109,24 | 6.333.800 | 109,66 | 107,67 | 108,60 | 00:00:00 | | 2015-05-13 | 109,19 | 4.105.900 | 109,87 | 108,78 | 109,70 | 00:00:00 | | 2015-05-21 | 110,39 | 4.873.800 | 110,64 | 109,90 | 110,04 | 00:00:00 | | 2015-05-22 | 110,26 | 4.264.000 | 110,90 | 110,12 | 110,30 | 00:00:00 | | 2015-05-26 | 109,44 | 5.966.900 | 110,85 | 108,76 | 110,17 | 00:00:00 | | 2015-06-01 | 110,96 | 6.758.600 | 111,77 | 110,55 | 111,48 | 00:00:00 | | 2015-06-04 | 110,30 | 5.560.100 | 111,25 | 109,99 | 110,95 | 00:00:00 | | 2015-06-05 | 110,30 | 4.312.500 | 110,77 | 109,80 | 110,30 | 00:00:00 | | 2015-06-08 | 109,29 | 6.062.300 | 110,24 | 109,21 | 110,03 | 00:00:00 | | 2015-06-11 | 110,62 | 4.927.800 | 110,96 | 110,01 | 110,01 | 00:00:00 | | 2015-06-12 | 109,95 | 3.993.600 | 110,53 | 109,54 | 110,33 | 00:00:00 | | 2015-06-22 | 113,53 | 5.897.700 | 114,47 | 113,27 | 113,40 | 00:00:00 | | 2015-07-07 | 117,10 | 8.321.900 | 117,19 | 114,86 | 116,42 | 00:00:00 | | 2015-07-10 | 116,44 | 7.019.400 | 117,43 | 115,67 | 117,05 | 00:00:00 | | 2015-07-13 | 118,05 | 6.275.500 | 118,31 | 117,25 | 117,75 | 00:00:00 | | 2015-07-20 | 119,58 | 6.611.400 | 119,90 | 118,89 | 119,29 | 00:00:00 | | 2015-07-23 | 118,80 | 3.304.600 | 119,67 | 118,57 | 119,30 | 00:00:00 | | 2015-07-24 | 118,91 | 4.084.300 | 119,80 | 118,58 | 119,35 | 00:00:00 | | 2015-07-28 | 118,46 | 6.366.100 | 118,90 | 117,87 | 118,68 | 00:00:00 | | 2015-07-29 | 119,84 | 6.062.600 | 119,86 | 118,41 | 118,85 | 00:00:00 | | 2015-07-30 | 120,03 | 4.412.400 | 120,35 | 119,01 | 119,71 | 00:00:00 | | 2015-07-31 | 120,00 | 5.691.500 | 120,72 | 119,60 | 120,12 | 00:00:00 | | 2015-08-03 | 121,12 | 8.323.300 | 121,73 | 120,17 | 120,88 | 00:00:00 | | 2015-08-04 | 121,69 | 10.018.300 | 122,08 | 120,61 | 121,50 | 00:00:00 | | 2015-08-05 | 110,53 | 60.905.900 | 113,95 | 109,50 | 110,83 | 00:00:00 | | 2015-08-11 | 108,00 | 13.528.500 | 110,49 | 107,95 | 110,34 | 00:00:00 | | 2015-08-12 | 106,99 | 16.923.500 | 107,44 | 105,51 | 107,00 | 00:00:00 | | 2015-08-20 | 100,02 | 34.534.500 | 105,00 | 99,76 | 104,34 | 00:00:00 | | 2015-08-24 | 95,36 | 29.907.400 | 100,00 | 90,00 | 93,38 | 00:00:00 | | 2015-08-25 | 95,89 | 18.961.000 | 100,09 | 95,72 | 99,73 | 00:00:00 | | 2015-08-26 | 99,23 | 13.691.200 | 99,49 | 96,26 | 98,69 | 00:00:00 | | 2015-08-27 | 102,17 | 17.378.300 | 102,62 | 99,78 | 101,35 | 00:00:00 | | 2015-08-28 | 102,48 | 10.992.100 | 103,34 | 101,81 | 102,19 | 00:00:00 | | 2015-08-31 | 101,88 | 8.473.600 | 102,46 | 100,91 | 102,30 | 00:00:00 | | 2015-09-08 | 104,01 | 8.501.400 | 104,15 | 102,52 | 102,95 | 00:00:00 | | 2015-09-11 | 104,48 | 9.504.700 | 104,50 | 102,20 | 102,35 | 00:00:00 | | 2015-09-17 | 104,20 | 7.645.600 | 105,95 | 103,75 | 104,20 | 00:00:00 | | 2015-09-28 | 98,49 | 8.190.700 | 100,39 | 98,30 | 99,90 | 00:00:00 | | 2015-10-08 | 104,61 | 7.419.800 | 104,89 | 102,70 | 103,20 | 00:00:00 | | 2015-10-09 | 105,56 | 7.312.400 | 106,05 | 104,67 | 105,09 | 00:00:00 | | 2015-10-15 | 107,89 | 6.698.100 | 108,00 | 106,26 | 106,50 | 00:00:00 | | 2015-10-16 | 108,24 | 5.739.600 | 108,50 | 107,46 | 108,27 | 00:00:00 | | 2015-10-19 | 109,47 | 7.974.900 | 109,97 | 107,94 | 108,25 | 00:00:00 | | 2015-10-26 | 113,52 | 5.722.800 | 113,58 | 112,12 | 113,07 | 00:00:00 | | 2015-10-29 | 115,04 | 6.067.100 | 115,40 | 114,20 | 114,34 | 00:00:00 | | 2015-10-30 | 113,74 | 8.360.100 | 115,24 | 113,67 | 115,00 | 00:00:00 | | 2015-11-03 | 115,54 | 7.062.800 | 116,40 | 114,54 | 114,97 | 00:00:00 | | 2015-11-04 | 113,25 | 20.690.800 | 116,83 | 110,81 | 116,64 | 00:00:00 | | 2015-11-05 | 113,00 | 12.600.000 | 113,93 | 111,60 | 113,26 | 00:00:00 | | 2015-11-06 | 115,67 | 16.624.800 | 116,75 | 114,57 | 114,60 | 00:00:00 | | 2015-11-09 | 116,42 | 9.277.100 | 116,73 | 115,18 | 115,90 | 00:00:00 | | 2015-11-10 | 117,42 | 8.123.700 | 117,51 | 115,51 | 116,17 | 00:00:00 | | 2015-11-11 | 116,52 | 6.346.100 | 117,58 | 116,43 | 117,55 | 00:00:00 | | 2015-11-16 | 115,92 | 5.743.800 | 116,08 | 113,34 | 113,47 | 00:00:00 | | 2015-11-17 | 116,13 | 6.409.500 | 117,55 | 115,51 | 116,11 | 00:00:00 | | 2015-11-18 | 118,14 | 6.544.100 | 118,28 | 116,05 | 116,22 | 00:00:00 | | 2015-11-23 | 119,42 | 6.980.300 | 120,65 | 119,00 | 120,30 | 00:00:00 | | 2015-11-27 | 115,13 | 14.911.400 | 116,50 | 113,70 | 116,00 | 00:00:00 | | 2015-11-30 | 113,47 | 16.210.000 | 115,58 | 113,31 | 115,56 | 00:00:00 | | 2015-12-01 | 115,39 | 8.787.000 | 115,46 | 113,66 | 114,15 | 00:00:00 | | 2015-12-02 | 114,00 | 7.735.900 | 115,47 | 113,83 | 115,39 | 00:00:00 | | 2015-12-07 | 113,83 | 6.597.000 | 114,56 | 112,65 | 114,56 | 00:00:00 | | 2015-12-08 | 112,48 | 7.437.800 | 113,45 | 112,40 | 113,35 | 00:00:00 | | 2015-12-09 | 111,47 | 9.023.000 | 113,06 | 110,58 | 112,39 | 00:00:00 | | 2015-12-18 | 107,72 | 27.617.500 | 112,44 | 107,35 | 112,01 | 00:00:00 | | 2015-12-22 | 106,74 | 8.514.200 | 107,20 | 105,83 | 106,99 | 00:00:00 | | 2015-12-23 | 105,56 | 12.319.500 | 107,24 | 104,30 | 107,21 | 00:00:00 | | 2015-12-24 | 105,86 | 4.356.100 | 106,64 | 105,06 | 105,20 | 00:00:00 | | 2016-01-04 | 102,98 | 12.462.500 | 103,43 | 101,73 | 103,12 | 00:00:00 | | 2016-01-05 | 100,90 | 15.828.600 | 102,67 | 99,89 | 102,67 | 00:00:00 | | 2016-01-06 | 100,36 | 13.886.600 | 101,46 | 99,36 | 99,38 | 00:00:00 | | 2016-01-07 | 99,50 | 14.474.500 | 101,35 | 98,52 | 98,96 | 00:00:00 | | 2016-01-11 | 99,92 | 9.558.600 | 100,45 | 98,55 | 100,21 | 00:00:00 | | 2016-01-12 | 101,46 | 8.728.500 | 101,85 | 100,34 | 100,97 | 00:00:00 | | 2016-01-13 | 98,48 | 11.472.000 | 101,88 | 98,12 | 101,88 | 00:00:00 | | 2016-01-19 | 93,97 | 13.210.500 | 95,07 | 93,03 | 95,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
