|
 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 | | 2017-06-09 | 105,62 | 9.270.565 | 105,92 | 104,08 | 104,28 | 00:00:00 | | 2017-06-12 | 107,04 | 8.039.781 | 107,20 | 105,89 | 105,89 | 00:00:00 | | 2017-06-13 | 106,56 | 4.907.795 | 107,26 | 106,16 | 107,14 | 00:00:00 | | 2017-06-14 | 106,14 | 4.778.108 | 107,01 | 105,76 | 106,95 | 00:00:00 | | 2017-06-15 | 105,98 | 4.885.967 | 106,16 | 105,23 | 105,94 | 00:00:00 | | 2017-06-16 | 105,51 | 8.540.608 | 106,35 | 104,77 | 106,28 | 00:00:00 | | 2017-06-19 | 105,37 | 5.831.467 | 106,00 | 105,19 | 105,60 | 00:00:00 | | 2017-06-20 | 103,94 | 7.704.638 | 105,30 | 103,81 | 105,07 | 00:00:00 | | 2017-06-21 | 104,80 | 7.509.429 | 105,08 | 103,54 | 104,39 | 00:00:00 | | 2017-06-22 | 104,22 | 6.036.266 | 104,77 | 104,09 | 104,71 | 00:00:00 | | 2017-06-23 | 104,36 | 14.506.069 | 104,58 | 103,17 | 103,83 | 00:00:00 | | 2017-06-26 | 105,57 | 5.861.121 | 105,85 | 104,56 | 104,60 | 00:00:00 | | 2017-06-27 | 105,41 | 5.682.866 | 106,15 | 105,14 | 105,33 | 00:00:00 | | 2017-06-28 | 106,86 | 7.838.851 | 107,54 | 104,52 | 106,02 | 00:00:00 | | 2017-06-29 | 105,71 | 7.265.005 | 107,41 | 105,33 | 106,80 | 00:00:00 | | 2017-06-30 | 106,25 | 5.065.419 | 106,56 | 105,50 | 106,25 | 00:00:00 | | 2017-07-03 | 107,46 | 5.399.354 | 108,62 | 106,76 | 106,76 | 00:00:00 | | 2017-07-05 | 105,63 | 8.015.521 | 107,85 | 105,29 | 107,83 | 00:00:00 | | 2017-07-06 | 103,35 | 8.671.665 | 104,69 | 102,94 | 104,61 | 00:00:00 | | 2017-07-07 | 103,32 | 5.840.497 | 103,73 | 102,72 | 103,51 | 00:00:00 | | 2017-07-10 | 103,59 | 4.364.001 | 103,91 | 102,87 | 103,30 | 00:00:00 | | 2017-07-11 | 103,84 | 4.554.741 | 104,19 | 103,19 | 103,60 | 00:00:00 | | 2017-07-12 | 104,38 | 5.197.580 | 104,65 | 103,65 | 104,34 | 00:00:00 | | 2017-07-13 | 104,29 | 5.336.566 | 105,34 | 104,04 | 104,45 | 00:00:00 | | 2017-07-14 | 105,09 | 4.248.801 | 105,25 | 104,41 | 104,43 | 00:00:00 | | 2017-07-17 | 104,79 | 3.968.892 | 105,42 | 104,71 | 105,17 | 00:00:00 | | 2017-07-18 | 105,75 | 5.729.036 | 105,80 | 104,31 | 104,60 | 00:00:00 | | 2017-07-19 | 106,82 | 5.402.386 | 106,87 | 106,05 | 106,13 | 00:00:00 | | 2017-07-20 | 107,36 | 6.065.496 | 107,71 | 106,75 | 106,99 | 00:00:00 | | 2017-07-21 | 107,09 | 4.290.395 | 107,33 | 106,81 | 107,10 | 00:00:00 | | 2017-07-24 | 107,00 | 4.540.425 | 107,54 | 106,90 | 107,31 | 00:00:00 | | 2017-07-25 | 106,42 | 5.349.361 | 107,74 | 106,20 | 107,60 | 00:00:00 | | 2017-07-26 | 106,94 | 4.012.575 | 107,03 | 106,31 | 106,55 | 00:00:00 | | 2017-07-27 | 110,00 | 10.183.851 | 110,00 | 107,44 | 107,69 | 00:00:00 | | 2017-07-28 | 109,96 | 4.773.643 | 110,19 | 109,67 | 109,98 | 00:00:00 | | 2017-07-31 | 109,93 | 6.799.971 | 110,14 | 109,34 | 110,02 | 00:00:00 | | 2017-08-01 | 110,61 | 5.919.236 | 110,83 | 109,95 | 109,98 | 00:00:00 | | 2017-08-02 | 108,67 | 8.798.784 | 109,88 | 107,52 | 109,88 | 00:00:00 | | 2017-08-03 | 109,12 | 6.844.945 | 109,17 | 108,05 | 108,52 | 00:00:00 | | 2017-08-04 | 107,69 | 8.491.176 | 108,50 | 107,32 | 108,23 | 00:00:00 | | 2017-08-07 | 106,35 | 7.667.666 | 107,65 | 106,11 | 107,59 | 00:00:00 | | 2017-08-08 | 106,98 | 7.781.176 | 107,14 | 106,18 | 106,55 | 00:00:00 | | 2017-08-09 | 102,83 | 27.877.600 | 103,00 | 100,50 | 100,71 | 00:00:00 | | 2017-08-10 | 101,35 | 11.279.458 | 102,82 | 101,22 | 102,50 | 00:00:00 | | 2017-08-11 | 101,99 | 9.351.441 | 102,51 | 101,03 | 101,25 | 00:00:00 | | 2017-08-14 | 101,40 | 9.584.038 | 102,81 | 101,26 | 102,80 | 00:00:00 | | 2017-08-15 | 101,51 | 7.754.294 | 102,10 | 101,36 | 101,63 | 00:00:00 | | 2017-08-16 | 102,20 | 5.878.925 | 102,65 | 101,72 | 101,84 | 00:00:00 | | 2017-08-17 | 101,38 | 6.390.674 | 102,59 | 101,34 | 102,24 | 00:00:00 | | 2017-08-18 | 100,70 | 6.861.600 | 101,74 | 100,66 | 101,32 | 00:00:00 | | 2017-08-21 | 101,17 | 6.102.061 | 101,42 | 100,53 | 100,64 | 00:00:00 | | 2017-08-22 | 102,77 | 6.826.583 | 102,91 | 101,17 | 101,41 | 00:00:00 | | 2017-08-23 | 101,50 | 5.927.489 | 102,98 | 101,48 | 102,48 | 00:00:00 | | 2017-08-24 | 101,52 | 6.952.915 | 102,03 | 101,43 | 101,82 | 00:00:00 | | 2017-08-25 | 102,41 | 6.054.728 | 102,69 | 101,56 | 101,69 | 00:00:00 | | 2017-08-28 | 102,56 | 5.567.905 | 102,85 | 102,08 | 102,49 | 00:00:00 | | 2017-08-29 | 102,57 | 6.000.985 | 102,99 | 101,82 | 102,00 | 00:00:00 | | 2017-08-30 | 102,87 | 6.585.588 | 103,45 | 102,48 | 102,48 | 00:00:00 | | 2017-08-31 | 101,20 | 9.776.264 | 103,19 | 101,00 | 103,00 | 00:00:00 | | 2017-09-01 | 101,50 | 7.825.337 | 101,92 | 101,36 | 101,65 | 00:00:00 | | 2017-09-05 | 101,60 | 9.346.143 | 102,55 | 100,90 | 102,00 | 00:00:00 | | 2017-09-06 | 101,50 | 7.255.047 | 102,04 | 100,89 | 101,76 | 00:00:00 | | 2017-09-07 | 97,06 | 26.333.911 | 101,86 | 96,20 | 101,55 | 00:00:00 | | 2017-09-08 | 97,07 | 13.122.721 | 97,49 | 96,26 | 96,49 | 00:00:00 | | 2017-09-11 | 97,09 | 9.501.690 | 98,02 | 96,96 | 97,90 | 00:00:00 | | 2017-09-12 | 97,89 | 9.112.104 | 98,36 | 97,13 | 97,59 | 00:00:00 | | 2017-09-13 | 98,82 | 7.499.566 | 98,95 | 98,02 | 98,24 | 00:00:00 | | 2017-09-14 | 97,90 | 9.687.783 | 98,84 | 97,54 | 98,79 | 00:00:00 | | 2017-09-15 | 98,52 | 23.723.796 | 98,93 | 98,00 | 98,05 | 00:00:00 | | 2017-09-18 | 98,10 | 7.000.890 | 98,72 | 97,72 | 98,39 | 00:00:00 | | 2017-09-19 | 98,43 | 6.955.738 | 98,67 | 98,08 | 98,23 | 00:00:00 | | 2017-09-20 | 99,21 | 6.387.042 | 99,28 | 98,62 | 98,76 | 00:00:00 | | 2017-09-21 | 98,89 | 4.956.279 | 99,39 | 98,75 | 99,19 | 00:00:00 | | 2017-09-22 | 98,60 | 6.290.435 | 98,99 | 98,53 | 98,55 | 00:00:00 | | 2017-09-25 | 99,57 | 7.448.906 | 99,65 | 98,42 | 98,60 | 00:00:00 | | 2017-09-26 | 98,63 | 5.900.385 | 99,74 | 98,61 | 99,64 | 00:00:00 | | 2017-09-27 | 99,24 | 7.472.445 | 99,53 | 98,02 | 98,97 | 00:00:00 | | 2017-09-28 | 98,05 | 7.108.326 | 99,05 | 98,00 | 98,77 | 00:00:00 | | 2017-09-29 | 98,57 | 8.156.834 | 98,59 | 97,66 | 97,89 | 00:00:00 | | 2017-10-02 | 99,86 | 6.773.976 | 100,44 | 99,11 | 99,31 | 00:00:00 | | 2017-10-03 | 100,79 | 5.389.456 | 100,85 | 99,91 | 100,05 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
