|
 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 | | 2018-05-23 | 102,89 | 8.046.577 | 103,34 | 102,07 | 103,20 | 00:00:00 | | 2018-05-24 | 102,11 | 7.474.093 | 102,86 | 101,21 | 102,81 | 00:00:00 | | 2018-05-25 | 102,20 | 6.982.728 | 103,00 | 101,97 | 102,25 | 00:00:00 | | 2018-05-29 | 99,69 | 11.270.381 | 101,65 | 99,38 | 100,55 | 00:00:00 | | 2018-05-30 | 99,98 | 7.216.298 | 100,55 | 99,42 | 100,50 | 00:00:00 | | 2018-05-31 | 99,18 | 4.146.126 | 100,14 | 98,81 | 99,76 | 00:00:00 | | 2018-06-01 | 99,36 | 6.847.726 | 100,05 | 99,20 | 99,69 | 00:00:00 | | 2018-06-04 | 100,24 | 6.597.970 | 100,50 | 99,70 | 99,76 | 00:00:00 | | 2018-06-05 | 99,94 | 5.974.427 | 100,51 | 99,78 | 100,36 | 00:00:00 | | 2018-06-06 | 101,91 | 7.830.803 | 101,94 | 99,76 | 100,06 | 00:00:00 | | 2018-06-07 | 102,47 | 7.559.222 | 102,96 | 101,81 | 101,91 | 00:00:00 | | 2018-06-08 | 103,98 | 7.090.310 | 103,99 | 101,83 | 102,09 | 00:00:00 | | 2018-06-11 | 104,35 | 8.173.934 | 104,79 | 103,75 | 103,93 | 00:00:00 | | 2018-06-12 | 104,33 | 9.193.670 | 105,22 | 103,96 | 104,73 | 00:00:00 | | 2018-06-13 | 106,31 | 22.008.056 | 107,88 | 102,67 | 103,20 | 00:00:00 | | 2018-06-14 | 108,75 | 18.055.604 | 109,49 | 106,41 | 106,45 | 00:00:00 | | 2018-06-15 | 108,85 | 16.167.930 | 109,42 | 107,85 | 108,17 | 00:00:00 | | 2018-06-18 | 107,30 | 4.633.145 | 107,43 | 106,50 | 107,00 | 00:00:00 | | 2018-06-19 | 106,10 | 8.869.452 | 106,99 | 105,76 | 105,87 | 00:00:00 | | 2018-06-20 | 107,15 | 18.625.882 | 107,90 | 105,81 | 107,00 | 00:00:00 | | 2018-06-21 | 105,89 | 7.707.762 | 107,25 | 105,79 | 107,01 | 00:00:00 | | 2018-06-22 | 106,34 | 9.285.729 | 106,80 | 105,81 | 106,07 | 00:00:00 | | 2018-06-25 | 104,45 | 7.995.781 | 106,08 | 103,74 | 106,00 | 00:00:00 | | 2018-06-26 | 104,26 | 6.549.998 | 104,71 | 103,91 | 104,46 | 00:00:00 | | 2018-06-27 | 103,96 | 8.800.308 | 105,88 | 103,48 | 104,50 | 00:00:00 | | 2018-06-28 | 104,77 | 6.304.015 | 105,12 | 103,68 | 103,91 | 00:00:00 | | 2018-06-29 | 104,81 | 6.774.018 | 105,68 | 104,65 | 104,93 | 00:00:00 | | 2018-07-02 | 105,33 | 5.489.341 | 105,37 | 103,90 | 104,15 | 00:00:00 | | 2018-07-03 | 104,04 | 2.406.267 | 105,95 | 103,50 | 105,88 | 00:00:00 | | 2018-07-05 | 105,34 | 6.195.437 | 105,60 | 104,43 | 104,70 | 00:00:00 | | 2018-07-06 | 104,78 | 4.134.897 | 105,04 | 104,04 | 104,50 | 00:00:00 | | 2018-07-09 | 106,02 | 4.700.567 | 106,07 | 104,75 | 105,01 | 00:00:00 | | 2018-07-10 | 106,03 | 4.213.638 | 106,57 | 104,83 | 106,25 | 00:00:00 | | 2018-07-11 | 108,04 | 11.753.824 | 109,34 | 105,32 | 105,32 | 00:00:00 | | 2018-07-12 | 108,25 | 5.931.413 | 109,20 | 107,82 | 108,05 | 00:00:00 | | 2018-07-13 | 110,00 | 8.188.898 | 110,24 | 107,66 | 108,00 | 00:00:00 | | 2018-07-16 | 110,20 | 8.245.935 | 110,45 | 108,77 | 109,82 | 00:00:00 | | 2018-07-17 | 110,30 | 9.075.939 | 112,62 | 110,09 | 110,26 | 00:00:00 | | 2018-07-18 | 110,69 | 6.414.101 | 111,06 | 109,65 | 110,31 | 00:00:00 | | 2018-07-19 | 112,13 | 17.796.796 | 114,68 | 111,30 | 111,54 | 00:00:00 | | 2018-07-20 | 111,48 | 11.805.204 | 112,20 | 110,83 | 112,15 | 00:00:00 | | 2018-07-23 | 111,09 | 5.447.781 | 111,21 | 110,34 | 111,05 | 00:00:00 | | 2018-07-24 | 110,70 | 5.649.108 | 111,89 | 110,54 | 111,84 | 00:00:00 | | 2018-07-25 | 111,18 | 6.750.450 | 111,42 | 109,63 | 110,64 | 00:00:00 | | 2018-07-26 | 113,51 | 9.466.376 | 114,56 | 111,68 | 112,15 | 00:00:00 | | 2018-07-27 | 112,62 | 5.717.232 | 114,05 | 111,92 | 114,00 | 00:00:00 | | 2018-07-30 | 112,63 | 5.199.310 | 113,34 | 112,05 | 112,20 | 00:00:00 | | 2018-07-31 | 113,56 | 8.421.188 | 114,05 | 112,36 | 112,55 | 00:00:00 | | 2018-08-01 | 112,97 | 6.466.570 | 113,83 | 112,59 | 113,68 | 00:00:00 | | 2018-08-02 | 112,75 | 4.027.358 | 113,32 | 111,68 | 112,50 | 00:00:00 | | 2018-08-03 | 113,75 | 1.262.713 | 113,92 | 112,40 | 113,20 | 00:00:00 | | 2018-08-06 | 115,94 | 12.715.611 | 116,84 | 114,16 | 114,66 | 00:00:00 | | 2018-08-07 | 116,56 | 15.383.545 | 117,90 | 116,24 | 116,57 | 00:00:00 | | 2018-08-08 | 113,98 | 11.723.193 | 116,41 | 113,90 | 115,90 | 00:00:00 | | 2018-08-09 | 114,16 | 7.042.038 | 114,80 | 112,81 | 114,05 | 00:00:00 | | 2018-08-10 | 112,68 | 5.740.222 | 113,80 | 112,40 | 113,58 | 00:00:00 | | 2018-08-13 | 112,12 | 6.082.324 | 112,84 | 111,72 | 112,66 | 00:00:00 | | 2018-08-14 | 112,75 | 4.326.595 | 113,19 | 111,95 | 112,38 | 00:00:00 | | 2018-08-15 | 112,85 | 5.183.545 | 113,12 | 111,47 | 112,18 | 00:00:00 | | 2018-08-16 | 112,48 | 5.082.522 | 113,33 | 112,40 | 113,30 | 00:00:00 | | 2018-08-17 | 112,48 | 4.764.732 | 112,86 | 111,89 | 112,51 | 00:00:00 | | 2018-08-20 | 111,99 | 5.167.649 | 113,00 | 111,91 | 112,93 | 00:00:00 | | 2018-08-21 | 112,69 | 1.184.115 | 112,73 | 112,00 | 112,25 | 00:00:00 | | 2018-08-22 | 111,94 | 3.212.988 | 112,75 | 111,94 | 112,44 | 00:00:00 | | 2018-08-23 | 112,00 | 4.257.386 | 112,14 | 111,53 | 111,94 | 00:00:00 | | 2018-08-24 | 111,93 | 5.049.352 | 112,70 | 111,44 | 111,63 | 00:00:00 | | 2018-08-27 | 112,33 | 4.768.104 | 112,89 | 112,07 | 112,49 | 00:00:00 | | 2018-08-28 | 112,58 | 3.131.842 | 112,79 | 112,20 | 112,57 | 00:00:00 | | 2018-08-29 | 112,45 | 4.001.492 | 112,72 | 112,02 | 112,58 | 00:00:00 | | 2018-08-30 | 111,92 | 3.481.754 | 112,42 | 111,59 | 112,07 | 00:00:00 | | 2018-08-31 | 112,02 | 4.642.826 | 112,28 | 111,56 | 111,90 | 00:00:00 | | 2018-09-04 | 110,85 | 6.390.420 | 112,00 | 110,65 | 111,80 | 00:00:00 | | 2018-09-05 | 109,87 | 6.388.627 | 110,82 | 109,70 | 110,58 | 00:00:00 | | 2018-09-06 | 110,26 | 5.267.192 | 110,41 | 109,36 | 110,00 | 00:00:00 | | 2018-09-07 | 110,97 | 4.755.131 | 111,35 | 110,01 | 110,08 | 00:00:00 | | 2018-09-10 | 110,68 | 4.636.528 | 111,91 | 110,37 | 111,44 | 00:00:00 | | 2018-09-11 | 109,60 | 5.488.942 | 110,61 | 109,51 | 110,50 | 00:00:00 | | 2018-09-12 | 109,46 | 5.236.734 | 110,25 | 109,18 | 109,25 | 00:00:00 | | 2018-09-13 | 110,67 | 5.119.351 | 110,72 | 109,37 | 109,55 | 00:00:00 | | 2018-09-14 | 109,26 | 6.012.443 | 111,25 | 108,88 | 110,92 | 00:00:00 | | 2018-09-17 | 109,36 | 5.592.864 | 109,88 | 108,61 | 109,58 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
