|
 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 | | 2016-01-19 | 93,97 | 13.210.500 | 95,07 | 93,03 | 95,00 | 00:00:00 | | 2016-01-20 | 92,54 | 16.865.900 | 93,64 | 90,42 | 92,18 | 00:00:00 | | 2016-01-21 | 94,02 | 12.047.900 | 94,86 | 92,30 | 92,87 | 00:00:00 | | 2016-01-25 | 95,29 | 7.768.800 | 96,68 | 95,12 | 96,42 | 00:00:00 | | 2016-01-28 | 93,53 | 7.275.600 | 95,20 | 92,37 | 95,20 | 00:00:00 | | 2016-01-29 | 95,82 | 8.071.700 | 95,82 | 93,63 | 94,21 | 00:00:00 | | 2016-02-02 | 93,12 | 7.101.400 | 94,17 | 92,87 | 94,00 | 00:00:00 | | 2016-02-03 | 95,14 | 10.860.700 | 95,41 | 92,42 | 94,10 | 00:00:00 | | 2016-02-04 | 95,43 | 8.207.900 | 96,73 | 94,60 | 94,87 | 00:00:00 | | 2016-02-05 | 93,90 | 8.823.000 | 95,39 | 93,47 | 95,32 | 00:00:00 | | 2016-02-09 | 92,32 | 15.166.900 | 93,20 | 89,04 | 90,15 | 00:00:00 | | 2016-02-10 | 88,85 | 32.573.500 | 90,03 | 86,25 | 88,00 | 00:00:00 | | 2016-02-11 | 90,31 | 17.332.300 | 91,06 | 86,96 | 87,00 | 00:00:00 | | 2016-02-12 | 91,15 | 10.754.700 | 91,59 | 89,61 | 91,52 | 00:00:00 | | 2016-02-16 | 92,91 | 8.965.800 | 93,31 | 91,79 | 92,47 | 00:00:00 | | 2016-02-25 | 95,65 | 4.536.900 | 95,95 | 94,35 | 95,92 | 00:00:00 | | 2016-02-26 | 95,31 | 5.264.600 | 96,22 | 95,28 | 95,71 | 00:00:00 | | 2016-03-01 | 97,65 | 7.118.000 | 97,66 | 95,53 | 95,90 | 00:00:00 | | 2016-03-02 | 97,00 | 6.443.600 | 97,83 | 96,41 | 97,67 | 00:00:00 | | 2016-03-07 | 99,39 | 7.174.200 | 99,71 | 98,48 | 98,57 | 00:00:00 | | 2016-03-10 | 97,04 | 5.417.500 | 98,42 | 95,87 | 97,94 | 00:00:00 | | 2016-03-11 | 97,94 | 5.560.600 | 98,35 | 97,54 | 97,57 | 00:00:00 | | 2016-03-15 | 98,24 | 5.895.600 | 98,33 | 97,39 | 98,02 | 00:00:00 | | 2016-03-16 | 98,44 | 5.997.600 | 99,08 | 97,47 | 98,16 | 00:00:00 | | 2016-03-21 | 98,46 | 7.039.800 | 99,12 | 97,70 | 98,92 | 00:00:00 | | 2016-03-22 | 97,58 | 6.418.700 | 98,32 | 97,44 | 97,59 | 00:00:00 | | 2016-03-23 | 96,83 | 5.466.600 | 97,85 | 96,75 | 97,72 | 00:00:00 | | 2016-03-28 | 98,09 | 5.297.100 | 98,46 | 97,45 | 97,50 | 00:00:00 | | 2016-03-29 | 98,16 | 5.124.300 | 98,37 | 97,36 | 98,00 | 00:00:00 | | 2016-03-30 | 98,91 | 5.649.700 | 99,09 | 98,35 | 98,90 | 00:00:00 | | 2016-04-04 | 98,68 | 5.262.400 | 99,44 | 98,58 | 99,30 | 00:00:00 | | 2016-04-05 | 97,00 | 10.769.600 | 97,61 | 96,15 | 96,85 | 00:00:00 | | 2016-04-12 | 97,35 | 6.213.400 | 97,53 | 96,07 | 96,28 | 00:00:00 | | 2016-04-13 | 99,48 | 7.932.100 | 99,81 | 97,96 | 98,03 | 00:00:00 | | 2016-04-19 | 102,64 | 10.494.900 | 103,64 | 101,93 | 102,00 | 00:00:00 | | 2016-04-20 | 103,27 | 7.676.600 | 103,48 | 101,96 | 103,02 | 00:00:00 | | 2016-04-22 | 103,77 | 5.702.200 | 103,99 | 102,93 | 103,06 | 00:00:00 | | 2016-04-26 | 104,89 | 6.436.300 | 105,57 | 104,18 | 104,58 | 00:00:00 | | 2016-04-28 | 104,03 | 5.569.800 | 105,49 | 103,80 | 104,54 | 00:00:00 | | 2016-04-29 | 103,26 | 6.954.000 | 104,21 | 102,40 | 103,95 | 00:00:00 | | 2016-05-02 | 104,36 | 5.271.700 | 104,57 | 102,80 | 103,30 | 00:00:00 | | 2016-05-09 | 105,34 | 8.048.300 | 106,68 | 104,97 | 106,01 | 00:00:00 | | 2016-05-19 | 98,41 | 7.050.300 | 98,61 | 97,51 | 98,58 | 00:00:00 | | 2016-05-20 | 99,78 | 7.290.000 | 99,93 | 98,77 | 99,00 | 00:00:00 | | 2016-05-23 | 99,18 | 5.453.400 | 100,33 | 99,12 | 99,60 | 00:00:00 | | 2016-05-26 | 99,81 | 3.749.700 | 100,49 | 99,57 | 99,89 | 00:00:00 | | 2016-05-27 | 100,29 | 4.473.200 | 100,53 | 99,81 | 99,81 | 00:00:00 | | 2016-05-31 | 99,22 | 9.986.300 | 99,89 | 98,57 | 99,85 | 00:00:00 | | 2016-06-03 | 98,75 | 6.845.600 | 98,92 | 97,73 | 98,66 | 00:00:00 | | 2016-06-06 | 98,78 | 4.979.200 | 99,12 | 98,47 | 98,96 | 00:00:00 | | 2016-06-17 | 99,00 | 8.854.300 | 99,14 | 98,27 | 98,41 | 00:00:00 | | 2016-06-20 | 99,57 | 8.254.000 | 100,96 | 99,50 | 100,08 | 00:00:00 | | 2016-06-21 | 98,82 | 5.177.800 | 99,79 | 98,77 | 99,73 | 00:00:00 | | 2016-06-22 | 98,79 | 4.941.500 | 99,62 | 98,70 | 99,08 | 00:00:00 | | 2016-06-27 | 94,38 | 9.438.400 | 95,23 | 94,00 | 94,91 | 00:00:00 | | 2016-06-28 | 96,05 | 6.995.600 | 96,28 | 95,14 | 95,46 | 00:00:00 | | 2016-06-29 | 96,98 | 6.405.900 | 97,29 | 96,28 | 96,91 | 00:00:00 | | 2016-07-05 | 97,66 | 5.656.500 | 98,00 | 97,17 | 97,77 | 00:00:00 | | 2016-07-06 | 98,45 | 6.223.300 | 98,52 | 96,76 | 97,00 | 00:00:00 | | 2016-07-07 | 98,41 | 5.104.500 | 98,48 | 97,58 | 97,63 | 00:00:00 | | 2016-07-08 | 99,62 | 5.999.200 | 99,85 | 98,77 | 99,25 | 00:00:00 | | 2016-07-12 | 100,20 | 8.508.500 | 100,79 | 100,00 | 100,18 | 00:00:00 | | 2016-07-13 | 99,88 | 5.471.100 | 100,80 | 99,85 | 100,46 | 00:00:00 | | 2016-07-26 | 96,69 | 6.274.800 | 97,16 | 96,34 | 97,02 | 00:00:00 | | 2016-07-27 | 96,33 | 6.905.900 | 96,93 | 95,86 | 96,70 | 00:00:00 | | 2016-07-28 | 95,91 | 7.713.500 | 96,49 | 95,82 | 96,40 | 00:00:00 | | 2016-07-29 | 95,95 | 8.215.300 | 96,38 | 95,85 | 95,85 | 00:00:00 | | 2016-08-02 | 95,01 | 7.644.100 | 95,75 | 94,56 | 95,35 | 00:00:00 | | 2016-08-03 | 96,09 | 9.024.000 | 96,43 | 95,00 | 95,06 | 00:00:00 | | 2016-08-04 | 95,16 | 10.038.300 | 95,98 | 94,71 | 95,53 | 00:00:00 | | 2016-08-05 | 95,83 | 6.504.000 | 96,00 | 95,35 | 95,40 | 00:00:00 | | 2016-08-16 | 96,88 | 5.777.800 | 97,25 | 96,27 | 96,86 | 00:00:00 | | 2016-08-17 | 96,87 | 5.672.100 | 96,97 | 96,52 | 96,84 | 00:00:00 | | 2016-08-18 | 96,65 | 5.247.500 | 97,12 | 96,55 | 96,87 | 00:00:00 | | 2016-08-19 | 96,39 | 6.310.400 | 96,79 | 96,05 | 96,40 | 00:00:00 | | 2016-08-22 | 95,87 | 5.481.700 | 96,47 | 95,65 | 96,47 | 00:00:00 | | 2016-08-23 | 95,97 | 4.996.300 | 96,43 | 95,80 | 96,13 | 00:00:00 | | 2016-08-24 | 95,82 | 5.893.700 | 96,22 | 95,51 | 96,01 | 00:00:00 | | 2016-08-29 | 94,87 | 7.858.200 | 95,32 | 94,46 | 95,07 | 00:00:00 | | 2016-09-02 | 94,42 | 5.374.700 | 94,96 | 94,13 | 94,75 | 00:00:00 | | 2016-09-06 | 93,80 | 8.393.900 | 94,53 | 93,35 | 94,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
