|
 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 | | 2002-04-01 | 22,90 | 6.208.600 | 22,99 | 22,10 | 22,65 | 00:00:00 | | 2002-04-02 | 22,76 | 4.447.700 | 22,90 | 22,50 | 22,80 | 00:00:00 | | 2002-04-03 | 22,44 | 5.632.700 | 22,79 | 22,20 | 22,76 | 00:00:00 | | 2002-04-04 | 22,56 | 4.999.500 | 22,78 | 22,25 | 22,44 | 00:00:00 | | 2002-04-05 | 23,24 | 8.022.600 | 23,62 | 22,51 | 22,71 | 00:00:00 | | 2002-04-08 | 23,12 | 5.091.200 | 23,18 | 22,73 | 22,75 | 00:00:00 | | 2002-04-09 | 23,07 | 4.507.000 | 23,47 | 23,02 | 23,20 | 00:00:00 | | 2002-04-10 | 24,05 | 10.055.300 | 24,24 | 23,25 | 23,45 | 00:00:00 | | 2002-04-11 | 23,47 | 7.603.100 | 24,09 | 23,27 | 23,90 | 00:00:00 | | 2002-04-12 | 24,00 | 4.825.600 | 24,05 | 23,40 | 23,48 | 00:00:00 | | 2002-04-15 | 23,64 | 4.099.100 | 24,00 | 23,44 | 24,00 | 00:00:00 | | 2002-04-16 | 23,90 | 5.252.600 | 24,14 | 23,77 | 24,10 | 00:00:00 | | 2002-04-17 | 24,11 | 6.523.400 | 24,25 | 23,80 | 24,00 | 00:00:00 | | 2002-04-18 | 24,40 | 10.922.900 | 24,47 | 23,25 | 24,13 | 00:00:00 | | 2002-04-19 | 24,95 | 16.700.600 | 25,17 | 24,75 | 24,75 | 00:00:00 | | 2002-04-22 | 24,54 | 5.843.000 | 25,14 | 24,48 | 25,00 | 00:00:00 | | 2002-04-23 | 24,50 | 5.435.700 | 25,10 | 24,30 | 24,69 | 00:00:00 | | 2002-04-24 | 24,52 | 6.409.300 | 25,00 | 24,50 | 24,70 | 00:00:00 | | 2002-04-25 | 25,00 | 9.076.500 | 25,15 | 23,68 | 24,25 | 00:00:00 | | 2002-04-26 | 24,10 | 10.868.500 | 24,87 | 23,77 | 24,50 | 00:00:00 | | 2002-04-29 | 23,02 | 6.460.200 | 23,99 | 22,78 | 23,90 | 00:00:00 | | 2002-04-30 | 23,18 | 7.729.800 | 23,50 | 22,75 | 23,02 | 00:00:00 | | 2002-05-01 | 24,17 | 8.258.500 | 24,30 | 23,01 | 23,43 | 00:00:00 | | 2002-05-02 | 24,03 | 5.686.300 | 24,70 | 23,78 | 24,45 | 00:00:00 | | 2002-05-03 | 23,60 | 4.612.500 | 23,96 | 23,10 | 23,80 | 00:00:00 | | 2002-05-06 | 22,89 | 3.962.300 | 23,58 | 22,89 | 23,37 | 00:00:00 | | 2002-05-07 | 22,89 | 5.251.200 | 23,33 | 22,78 | 22,90 | 00:00:00 | | 2002-05-08 | 23,83 | 5.947.400 | 23,90 | 22,95 | 23,00 | 00:00:00 | | 2002-05-09 | 23,55 | 4.672.100 | 23,80 | 23,26 | 23,60 | 00:00:00 | | 2002-05-10 | 23,15 | 4.965.200 | 23,55 | 23,05 | 23,55 | 00:00:00 | | 2002-05-13 | 23,45 | 3.488.800 | 23,60 | 23,26 | 23,45 | 00:00:00 | | 2002-05-14 | 24,40 | 6.016.000 | 24,49 | 23,80 | 24,00 | 00:00:00 | | 2002-05-15 | 24,50 | 6.396.800 | 24,98 | 24,09 | 24,10 | 00:00:00 | | 2002-05-16 | 24,53 | 4.423.900 | 24,72 | 24,29 | 24,65 | 00:00:00 | | 2002-05-17 | 24,85 | 4.327.000 | 24,87 | 24,30 | 24,30 | 00:00:00 | | 2002-05-20 | 24,43 | 3.536.300 | 24,65 | 24,16 | 24,60 | 00:00:00 | | 2002-05-21 | 23,84 | 5.890.900 | 24,53 | 23,54 | 24,48 | 00:00:00 | | 2002-05-22 | 23,45 | 6.034.600 | 23,80 | 23,07 | 23,75 | 00:00:00 | | 2002-05-23 | 23,83 | 6.720.800 | 23,83 | 23,30 | 23,70 | 00:00:00 | | 2002-05-24 | 23,56 | 3.313.700 | 23,98 | 23,36 | 23,95 | 00:00:00 | | 2002-05-28 | 23,54 | 4.617.200 | 23,90 | 23,46 | 23,80 | 00:00:00 | | 2002-05-29 | 23,05 | 6.303.600 | 23,65 | 22,85 | 23,55 | 00:00:00 | | 2002-05-30 | 23,23 | 4.974.900 | 23,30 | 22,60 | 22,75 | 00:00:00 | | 2002-05-31 | 22,91 | 5.837.600 | 23,42 | 22,80 | 23,00 | 00:00:00 | | 2002-06-03 | 22,50 | 6.965.200 | 23,36 | 22,30 | 23,00 | 00:00:00 | | 2002-06-04 | 22,24 | 9.431.300 | 22,45 | 21,99 | 22,25 | 00:00:00 | | 2002-06-05 | 22,12 | 6.765.100 | 22,67 | 22,03 | 22,24 | 00:00:00 | | 2002-06-06 | 21,70 | 5.555.700 | 22,40 | 21,54 | 22,40 | 00:00:00 | | 2002-06-07 | 21,65 | 7.598.600 | 21,82 | 21,10 | 21,25 | 00:00:00 | | 2002-06-10 | 21,98 | 5.358.100 | 22,29 | 21,55 | 21,75 | 00:00:00 | | 2002-06-11 | 21,58 | 6.577.300 | 22,37 | 21,47 | 22,00 | 00:00:00 | | 2002-06-12 | 21,15 | 11.225.900 | 21,65 | 20,00 | 21,54 | 00:00:00 | | 2002-06-13 | 21,04 | 6.885.800 | 21,18 | 20,79 | 21,00 | 00:00:00 | | 2002-06-14 | 21,03 | 6.776.500 | 21,20 | 19,70 | 20,50 | 00:00:00 | | 2002-06-17 | 21,53 | 5.298.600 | 21,78 | 20,85 | 21,00 | 00:00:00 | | 2002-06-18 | 21,95 | 5.472.100 | 22,19 | 21,52 | 21,75 | 00:00:00 | | 2002-06-19 | 20,86 | 8.429.300 | 21,45 | 20,75 | 21,25 | 00:00:00 | | 2002-06-20 | 19,56 | 11.616.600 | 20,76 | 19,49 | 20,75 | 00:00:00 | | 2002-06-21 | 19,25 | 13.151.500 | 19,54 | 19,15 | 19,30 | 00:00:00 | | 2002-06-24 | 19,00 | 14.050.000 | 19,50 | 18,80 | 19,25 | 00:00:00 | | 2002-06-25 | 19,23 | 8.578.700 | 19,65 | 19,18 | 19,65 | 00:00:00 | | 2002-06-26 | 19,02 | 9.860.700 | 19,19 | 18,60 | 18,65 | 00:00:00 | | 2002-06-27 | 19,05 | 12.608.900 | 19,40 | 18,45 | 19,40 | 00:00:00 | | 2002-06-28 | 18,90 | 14.235.200 | 18,98 | 18,49 | 18,80 | 00:00:00 | | 2002-07-01 | 18,36 | 7.781.400 | 19,09 | 18,24 | 18,90 | 00:00:00 | | 2002-07-02 | 18,50 | 11.271.900 | 18,70 | 17,60 | 18,17 | 00:00:00 | | 2002-07-03 | 18,95 | 6.177.000 | 19,01 | 18,37 | 18,50 | 00:00:00 | | 2002-07-05 | 19,79 | 3.831.200 | 20,00 | 19,05 | 19,10 | 00:00:00 | | 2002-07-08 | 19,00 | 6.560.300 | 19,79 | 18,85 | 19,60 | 00:00:00 | | 2002-07-09 | 18,76 | 6.567.300 | 19,37 | 18,69 | 19,00 | 00:00:00 | | 2002-07-10 | 18,29 | 6.326.700 | 19,10 | 18,13 | 18,85 | 00:00:00 | | 2002-07-11 | 18,70 | 7.895.800 | 18,70 | 17,81 | 18,00 | 00:00:00 | | 2002-07-12 | 18,45 | 6.005.700 | 18,93 | 18,00 | 18,30 | 00:00:00 | | 2002-07-15 | 17,98 | 9.279.800 | 18,26 | 17,28 | 18,05 | 00:00:00 | | 2002-07-16 | 17,65 | 9.162.700 | 18,13 | 17,20 | 17,25 | 00:00:00 | | 2002-07-17 | 18,14 | 7.567.200 | 18,26 | 17,70 | 18,05 | 00:00:00 | | 2002-07-18 | 17,66 | 5.516.800 | 18,15 | 17,55 | 18,00 | 00:00:00 | | 2002-07-19 | 16,64 | 10.787.300 | 17,20 | 16,37 | 17,02 | 00:00:00 | | 2002-07-22 | 15,90 | 13.368.900 | 16,75 | 15,66 | 16,55 | 00:00:00 | | 2002-07-23 | 15,63 | 13.892.800 | 16,30 | 15,33 | 15,95 | 00:00:00 | | 2002-07-24 | 16,42 | 13.016.500 | 16,61 | 14,90 | 15,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
