|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-17 | 109,36 | 5.592.864 | 109,88 | 108,61 | 109,58 | 00:00:00 | | 2018-09-18 | 109,53 | 4.937.821 | 109,75 | 108,23 | 108,89 | 00:00:00 | | 2018-09-19 | 109,79 | 5.964.771 | 110,18 | 109,48 | 109,63 | 00:00:00 | | 2018-09-20 | 111,62 | 7.121.781 | 111,95 | 109,94 | 110,58 | 00:00:00 | | 2018-09-21 | 110,40 | 25.753.718 | 111,98 | 110,40 | 111,95 | 00:00:00 | | 2018-09-24 | 112,77 | 9.230.510 | 113,14 | 111,70 | 112,27 | 00:00:00 | | 2018-09-25 | 113,63 | 12.169.388 | 114,71 | 112,65 | 113,31 | 00:00:00 | | 2018-09-26 | 115,21 | 11.141.544 | 116,32 | 114,01 | 114,01 | 00:00:00 | | 2018-09-27 | 116,04 | 5.195.314 | 116,60 | 115,10 | 115,19 | 00:00:00 | | 2018-09-28 | 116,94 | 7.366.846 | 117,46 | 115,35 | 115,65 | 00:00:00 | | 2018-10-01 | 116,24 | 8.644.469 | 117,40 | 115,68 | 117,28 | 00:00:00 | | 2018-10-02 | 117,66 | 6.441.742 | 117,70 | 115,30 | 115,55 | 00:00:00 | | 2018-10-03 | 116,91 | 6.106.482 | 118,10 | 116,74 | 117,95 | 00:00:00 | | 2018-10-04 | 115,90 | 1.117.481 | 117,14 | 115,69 | 117,00 | 00:00:00 | | 2018-10-05 | 114,78 | 5.836.074 | 116,58 | 114,73 | 116,00 | 00:00:00 | | 2018-10-08 | 116,02 | 5.652.284 | 116,16 | 114,12 | 114,83 | 00:00:00 | | 2018-10-09 | 116,89 | 6.761.416 | 117,77 | 116,04 | 116,62 | 00:00:00 | | 2018-10-10 | 112,86 | 9.006.470 | 117,23 | 112,73 | 116,84 | 00:00:00 | | 2018-10-11 | 111,15 | 10.045.632 | 113,25 | 110,32 | 112,50 | 00:00:00 | | 2018-10-12 | 112,61 | 5.963.944 | 113,27 | 111,23 | 111,97 | 00:00:00 | | 2018-10-15 | 113,44 | 6.628.815 | 114,62 | 111,89 | 111,93 | 00:00:00 | | 2018-10-16 | 116,19 | 7.619.024 | 116,37 | 113,84 | 114,34 | 00:00:00 | | 2018-10-17 | 117,13 | 7.118.547 | 117,22 | 115,43 | 116,10 | 00:00:00 | | 2018-10-18 | 116,21 | 4.039.170 | 117,13 | 115,58 | 116,75 | 00:00:00 | | 2018-10-19 | 118,90 | 10.430.994 | 119,17 | 117,22 | 117,42 | 00:00:00 | | 2018-10-22 | 118,57 | 4.508.223 | 119,63 | 117,96 | 119,05 | 00:00:00 | | 2018-10-23 | 117,85 | 8.607.373 | 118,49 | 115,41 | 116,95 | 00:00:00 | | 2018-10-24 | 111,61 | 11.630.540 | 117,06 | 111,25 | 117,06 | 00:00:00 | | 2018-10-25 | 114,16 | 7.405.276 | 114,69 | 112,12 | 112,62 | 00:00:00 | | 2018-10-26 | 113,19 | 7.977.388 | 114,14 | 112,10 | 112,84 | 00:00:00 | | 2018-10-29 | 113,04 | 9.234.069 | 114,94 | 111,96 | 114,45 | 00:00:00 | | 2018-10-30 | 114,76 | 7.365.577 | 114,89 | 112,41 | 113,39 | 00:00:00 | | 2018-10-31 | 114,83 | 9.196.607 | 116,52 | 114,68 | 116,23 | 00:00:00 | | 2018-11-01 | 115,64 | 1.123.739 | 115,70 | 114,96 | 115,20 | 00:00:00 | | 2018-11-02 | 115,18 | 6.377.852 | 116,95 | 114,37 | 116,83 | 00:00:00 | | 2018-11-05 | 115,45 | 7.921.106 | 116,22 | 115,12 | 115,74 | 00:00:00 | | 2018-11-06 | 116,71 | 5.036.606 | 116,84 | 115,45 | 115,74 | 00:00:00 | | 2018-11-07 | 117,05 | 8.249.836 | 117,29 | 115,16 | 116,57 | 00:00:00 | | 2018-11-08 | 116,00 | 11.074.782 | 117,83 | 115,21 | 117,45 | 00:00:00 | | 2018-11-09 | 118,00 | 16.878.228 | 120,20 | 117,18 | 118,20 | 00:00:00 | | 2018-11-12 | 116,70 | 9.170.870 | 118,46 | 116,60 | 118,00 | 00:00:00 | | 2018-11-13 | 116,85 | 4.650.588 | 117,78 | 116,18 | 117,11 | 00:00:00 | | 2018-11-14 | 117,12 | 7.102.183 | 118,22 | 116,44 | 117,44 | 00:00:00 | | 2018-11-15 | 117,11 | 6.286.013 | 117,43 | 115,70 | 116,49 | 00:00:00 | | 2018-11-16 | 116,19 | 7.142.193 | 117,34 | 115,99 | 116,53 | 00:00:00 | | 2018-11-19 | 115,42 | 9.714.594 | 117,83 | 114,79 | 116,00 | 00:00:00 | | 2018-11-20 | 111,87 | 11.194.640 | 114,59 | 111,52 | 113,52 | 00:00:00 | | 2018-11-21 | 113,03 | 7.242.467 | 113,99 | 112,30 | 112,50 | 00:00:00 | | 2018-11-23 | 112,08 | 3.242.322 | 112,79 | 111,74 | 112,24 | 00:00:00 | | 2018-11-26 | 112,55 | 7.002.353 | 113,18 | 111,92 | 113,18 | 00:00:00 | | 2018-11-27 | 113,90 | 7.357.599 | 114,10 | 112,41 | 113,61 | 00:00:00 | | 2018-11-28 | 116,10 | 9.039.821 | 116,30 | 114,05 | 114,32 | 00:00:00 | | 2018-11-29 | 116,61 | 10.834.769 | 117,14 | 115,21 | 115,75 | 00:00:00 | | 2018-11-30 | 115,58 | 3.968.458 | 117,07 | 115,42 | 116,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
