|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 16,42 | 13.016.500 | 16,61 | 14,90 | 15,15 | 00:00:00 | | 2002-07-25 | 16,53 | 10.150.200 | 17,00 | 15,50 | 16,43 | 00:00:00 | | 2002-07-26 | 16,00 | 7.580.100 | 16,83 | 15,93 | 16,30 | 00:00:00 | | 2002-07-29 | 17,35 | 10.163.600 | 17,45 | 16,32 | 16,50 | 00:00:00 | | 2002-07-30 | 17,44 | 8.850.900 | 17,74 | 16,65 | 17,35 | 00:00:00 | | 2002-07-31 | 17,73 | 7.713.800 | 17,73 | 17,00 | 17,60 | 00:00:00 | | 2002-08-01 | 16,83 | 8.540.000 | 17,55 | 16,80 | 17,44 | 00:00:00 | | 2002-08-02 | 15,31 | 30.569.800 | 15,31 | 14,90 | 15,16 | 00:00:00 | | 2002-08-05 | 14,27 | 15.677.000 | 15,15 | 13,85 | 15,06 | 00:00:00 | | 2002-08-06 | 14,38 | 12.245.500 | 14,97 | 14,31 | 14,70 | 00:00:00 | | 2002-08-07 | 13,90 | 13.860.600 | 14,70 | 13,75 | 14,55 | 00:00:00 | | 2002-08-08 | 14,50 | 19.155.400 | 14,85 | 13,48 | 13,95 | 00:00:00 | | 2002-08-09 | 14,65 | 10.692.700 | 14,65 | 14,00 | 14,35 | 00:00:00 | | 2002-08-12 | 14,23 | 9.449.700 | 14,61 | 13,95 | 14,60 | 00:00:00 | | 2002-08-13 | 13,77 | 13.952.300 | 14,10 | 13,75 | 14,00 | 00:00:00 | | 2002-08-14 | 14,50 | 16.112.800 | 14,58 | 13,52 | 13,80 | 00:00:00 | | 2002-08-15 | 15,15 | 14.920.800 | 15,23 | 14,48 | 14,50 | 00:00:00 | | 2002-08-16 | 15,86 | 14.480.000 | 16,22 | 15,08 | 15,40 | 00:00:00 | | 2002-08-19 | 16,65 | 12.892.200 | 16,84 | 16,00 | 16,20 | 00:00:00 | | 2002-08-20 | 16,45 | 7.671.400 | 16,74 | 16,22 | 16,65 | 00:00:00 | | 2002-08-21 | 16,90 | 8.372.700 | 16,93 | 16,46 | 16,60 | 00:00:00 | | 2002-08-22 | 17,37 | 7.099.400 | 17,45 | 16,80 | 16,92 | 00:00:00 | | 2002-08-23 | 16,83 | 7.034.900 | 17,19 | 16,25 | 17,05 | 00:00:00 | | 2002-08-26 | 16,67 | 7.095.100 | 16,88 | 16,21 | 16,83 | 00:00:00 | | 2002-08-27 | 16,00 | 9.055.300 | 16,85 | 15,93 | 16,71 | 00:00:00 | | 2002-08-28 | 15,40 | 7.574.000 | 15,95 | 15,25 | 15,95 | 00:00:00 | | 2002-08-29 | 15,77 | 8.698.500 | 15,97 | 14,86 | 15,10 | 00:00:00 | | 2002-08-30 | 15,68 | 4.116.800 | 15,95 | 15,52 | 15,80 | 00:00:00 | | 2002-09-03 | 14,73 | 9.157.000 | 15,58 | 14,67 | 15,58 | 00:00:00 | | 2002-09-04 | 15,04 | 6.543.500 | 15,23 | 14,73 | 14,98 | 00:00:00 | | 2002-09-05 | 14,76 | 5.498.700 | 15,04 | 14,54 | 15,04 | 00:00:00 | | 2002-09-06 | 15,36 | 6.157.600 | 15,52 | 14,91 | 14,97 | 00:00:00 | | 2002-09-09 | 15,90 | 7.142.900 | 16,20 | 15,05 | 15,33 | 00:00:00 | | 2002-09-10 | 16,25 | 6.764.400 | 16,32 | 15,78 | 15,90 | 00:00:00 | | 2002-09-11 | 16,18 | 3.700.100 | 16,64 | 16,10 | 16,40 | 00:00:00 | | 2002-09-12 | 15,50 | 5.653.700 | 16,10 | 15,37 | 16,10 | 00:00:00 | | 2002-09-13 | 15,50 | 6.533.900 | 15,76 | 15,23 | 15,50 | 00:00:00 | | 2002-09-16 | 15,82 | 6.046.400 | 15,91 | 15,33 | 15,50 | 00:00:00 | | 2002-09-17 | 15,98 | 7.243.600 | 16,25 | 15,75 | 16,12 | 00:00:00 | | 2002-09-18 | 15,74 | 8.437.900 | 16,00 | 15,36 | 15,66 | 00:00:00 | | 2002-09-19 | 14,81 | 6.543.600 | 15,49 | 14,81 | 15,25 | 00:00:00 | | 2002-09-20 | 15,24 | 9.912.500 | 15,29 | 14,85 | 14,95 | 00:00:00 | | 2002-09-23 | 15,07 | 7.184.700 | 15,15 | 14,70 | 14,90 | 00:00:00 | | 2002-09-24 | 14,75 | 12.791.400 | 15,20 | 14,59 | 14,65 | 00:00:00 | | 2002-09-25 | 15,43 | 7.936.600 | 15,50 | 14,71 | 15,10 | 00:00:00 | | 2002-09-26 | 15,90 | 8.631.300 | 15,98 | 15,24 | 15,47 | 00:00:00 | | 2002-09-27 | 15,24 | 10.869.100 | 15,90 | 15,15 | 15,75 | 00:00:00 | | 2002-09-30 | 15,14 | 11.266.500 | 15,39 | 14,60 | 15,05 | 00:00:00 | | 2002-10-01 | 15,70 | 11.005.100 | 15,80 | 15,02 | 15,25 | 00:00:00 | | 2002-10-02 | 16,25 | 15.037.800 | 16,70 | 15,53 | 15,70 | 00:00:00 | | 2002-10-03 | 16,00 | 13.201.800 | 16,65 | 15,81 | 16,55 | 00:00:00 | | 2002-10-04 | 15,05 | 14.737.800 | 16,20 | 14,76 | 16,05 | 00:00:00 | | 2002-10-07 | 14,14 | 12.466.500 | 15,40 | 14,10 | 15,05 | 00:00:00 | | 2002-10-08 | 14,65 | 11.687.300 | 14,95 | 13,90 | 14,15 | 00:00:00 | | 2002-10-09 | 14,20 | 7.873.800 | 14,69 | 14,00 | 14,32 | 00:00:00 | | 2002-10-10 | 15,22 | 9.118.000 | 15,43 | 13,99 | 14,30 | 00:00:00 | | 2002-10-11 | 16,00 | 8.839.100 | 16,15 | 15,51 | 15,85 | 00:00:00 | | 2002-10-14 | 16,08 | 7.903.100 | 16,23 | 15,34 | 15,35 | 00:00:00 | | 2002-10-15 | 16,75 | 11.453.600 | 16,75 | 16,11 | 16,40 | 00:00:00 | | 2002-10-16 | 16,40 | 8.145.600 | 16,67 | 16,06 | 16,40 | 00:00:00 | | 2002-10-17 | 16,75 | 7.801.200 | 16,90 | 16,50 | 16,75 | 00:00:00 | | 2002-10-18 | 16,75 | 8.220.400 | 16,77 | 15,91 | 16,25 | 00:00:00 | | 2002-10-21 | 17,38 | 8.738.200 | 17,40 | 16,52 | 16,75 | 00:00:00 | | 2002-10-22 | 17,11 | 8.316.200 | 17,49 | 16,64 | 17,20 | 00:00:00 | | 2002-10-23 | 17,80 | 12.575.400 | 17,95 | 16,93 | 17,00 | 00:00:00 | | 2002-10-24 | 17,40 | 11.888.200 | 18,11 | 17,13 | 17,95 | 00:00:00 | | 2002-10-25 | 17,98 | 6.925.100 | 18,03 | 17,15 | 17,35 | 00:00:00 | | 2002-10-28 | 17,38 | 7.928.200 | 18,15 | 17,20 | 18,00 | 00:00:00 | | 2002-10-29 | 16,75 | 8.264.300 | 17,41 | 16,52 | 17,13 | 00:00:00 | | 2002-10-30 | 16,83 | 6.019.700 | 17,08 | 16,65 | 16,75 | 00:00:00 | | 2002-10-31 | 16,70 | 7.332.300 | 16,83 | 16,52 | 16,74 | 00:00:00 | | 2002-11-01 | 17,03 | 6.226.400 | 17,10 | 16,53 | 16,75 | 00:00:00 | | 2002-11-04 | 18,05 | 12.492.200 | 18,59 | 17,84 | 18,15 | 00:00:00 | | 2002-11-05 | 18,63 | 7.906.700 | 18,75 | 18,13 | 18,20 | 00:00:00 | | 2002-11-06 | 18,86 | 10.279.200 | 18,99 | 18,09 | 18,70 | 00:00:00 | | 2002-11-07 | 18,26 | 9.202.500 | 18,85 | 17,95 | 18,70 | 00:00:00 | | 2002-11-08 | 17,68 | 10.558.000 | 17,99 | 17,06 | 17,06 | 00:00:00 | | 2002-11-11 | 17,37 | 4.486.600 | 17,70 | 17,10 | 17,60 | 00:00:00 | | 2002-11-12 | 17,55 | 5.514.200 | 17,76 | 17,23 | 17,37 | 00:00:00 | | 2002-11-13 | 17,90 | 6.690.600 | 18,00 | 17,06 | 17,54 | 00:00:00 | | 2002-11-14 | 18,12 | 5.661.400 | 18,29 | 17,94 | 18,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
