Última Hora: "IRS automático avança em separado para casais que não validem a declaração - Jornal de Notícias" Fri, 22 Feb 2019 18:05:00 GMT    "Enfermeiros. Carlos Ramalho termina greve de fome - PÚBLICO" Fri, 22 Feb 2019 15:17:00 GMT    "Venezuela. Rangel na fronteira com a Venezuela: ?Há um entusiasmo colossal, mas facilmente pode degenerar? - PÚBLICO" Fri, 22 Feb 2019 17:54:00 GMT    "Um morto em colisão entre motociclo e bicicleta - Jornal de Notícias" Fri, 22 Feb 2019 22:19:00 GMT    "Marcelo lembra Arnaldo Matos como defensor da Liberdade e a Internet não poupa o Presidente - Correio da Manhã" Fri, 22 Feb 2019 18:29:26 GMT    "As garrafas de plástico e latas passam a ser taxadas em troca de cupões - ZAP" Fri, 22 Feb 2019 14:08:00 GMT    "Ministros conservadores forçam saída de May e dão prazo de três meses - Jornal de Negócios - Portugal" Fri, 22 Feb 2019 17:12:00 GMT    "Governo dá tolerância de ponto à função pública na terça-feira de Carnaval - Jornal de Notícias" Fri, 22 Feb 2019 08:11:00 GMT   "Veja em direto o ?Venezuela Live Aid?, o concerto anti-Maduro - Observador" Fri, 22 Feb 2019 19:25:00 GMT    "CMF dá incêndio como oficialmente extinto às 22h03 - DNoticias" Fri, 22 Feb 2019 23:02:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.68 (+0.98%) Discovery Communi - [Ticker: DISCA]Gráfico Discovery Communi  Noticias Discovery Communi  Descargar Históricos de Metastock Discovery Communi y Otros  Análisis Técnico Discovery Communi  
Última Transacción30,955Hora de Cotización2018-11-30 - 00:00:00
Variación--0.68 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo31,730Mínimo30,540
Volumen2.659.577Volumen Medio (3m)0
Demanda / Oferta19,080 x 9.600 - 19,090 x 1.900Yield
Cierre Anterior31,630PER0,00%
Apertura31,680EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 DISCA desde 2000-01-01 hasta 2019-02-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-07-0618,007.45118,0018,0018,0000:00:00
2005-07-0716,5516.06816,5516,5516,5500:00:00
2005-07-0815,302.078.50015,7514,7515,5000:00:00
2005-07-1115,35706.40015,4515,1015,3000:00:00
2005-07-1216,15628.60016,3015,6015,7000:00:00
2005-07-1315,90630.50016,2515,9016,2500:00:00
2005-07-1415,901.181.20016,0015,8016,0000:00:00
2005-07-1515,70561.90015,8515,5015,8000:00:00
2005-07-1814,901.648.60015,5514,8515,5500:00:00
2005-07-1914,942.087.30015,0014,9014,9500:00:00
2005-07-2014,851.837.50014,9514,8514,9500:00:00
2005-07-2115,0918.270.20015,1014,2014,5000:00:00
2005-07-2214,9915.447.70015,2514,9015,0500:00:00
2005-07-2514,0511.125.60015,0013,9814,9900:00:00
2005-07-2614,0010.231.10014,1013,7414,0500:00:00
2005-07-2714,0011.496.00014,3213,8713,9500:00:00
2005-07-2814,259.678.20014,3813,9714,0000:00:00
2005-07-2914,272.369.90014,3213,9914,2500:00:00
2005-08-0114,042.645.60014,4013,9914,1600:00:00
2005-08-0213,986.855.40014,0313,5113,9200:00:00
2005-08-0314,232.663.70014,2313,6913,8000:00:00
2005-08-0414,163.848.10014,2513,8913,9100:00:00
2005-08-0514,103.126.60014,1613,9014,0600:00:00
2005-08-0814,051.973.60014,2013,8513,9000:00:00
2005-08-0913,973.090.70014,0813,8614,0600:00:00
2005-08-1014,119.575.70014,1813,9313,9500:00:00
2005-08-1114,5910.320.50015,0214,2814,2800:00:00
2005-08-1214,695.476.70014,7814,5014,6600:00:00
2005-08-1515,144.878.40015,3014,6014,6600:00:00
2005-08-1615,205.312.90015,7615,0215,3000:00:00
2005-08-1715,102.774.70015,3415,0615,2500:00:00
2005-08-1815,021.087.80015,1214,9615,0300:00:00
2005-08-1915,211.703.80015,3415,0015,0000:00:00
2005-08-2215,501.260.00015,6515,1715,1700:00:00
2005-08-2315,681.778.50015,9015,3815,6500:00:00
2005-08-2415,831.620.90016,0515,5215,5200:00:00
2005-08-2515,75945.30015,9015,3415,9000:00:00
2005-08-2615,581.400.40015,8915,1515,7800:00:00
2005-08-2915,38841.80015,6215,2415,5000:00:00
2005-08-3015,322.551.40015,5015,0015,1000:00:00
2005-08-3115,141.997.40015,3915,0515,3900:00:00
2005-09-0115,161.875.90015,1714,9915,0500:00:00
2005-09-0215,151.325.80015,1514,9215,0200:00:00
2005-09-0615,211.627.60015,2515,0515,0500:00:00
2005-09-0715,221.346.90015,2315,1015,1600:00:00
2005-09-0815,102.398.60015,4515,0815,3000:00:00
2005-09-0915,002.343.80015,1114,9715,1000:00:00
2005-09-1214,97808.40015,1014,9214,9500:00:00
2005-09-1314,841.809.50015,2014,6815,1200:00:00
2005-09-1414,92988.80015,0014,6814,6900:00:00
2005-09-1515,001.083.70015,1314,8514,8500:00:00
2005-09-1615,00943.60015,0714,9314,9700:00:00
2005-09-1915,05750.70015,2514,9915,0900:00:00
2005-09-2015,041.384.20015,3114,9815,0500:00:00
2005-09-2114,79960.20015,1514,7515,1200:00:00
2005-09-2214,702.228.40014,8714,6414,7500:00:00
2005-09-2314,63835.90014,7214,4514,7000:00:00
2005-09-2614,58991.60014,6914,5514,6500:00:00
2005-09-2714,571.027.70014,6714,4514,5400:00:00
2005-09-2814,411.744.40014,6714,3514,6500:00:00
2005-09-2914,252.985.20014,4514,2014,3700:00:00
2005-09-3014,432.861.70014,6514,1614,2000:00:00
2005-10-0314,531.271.40014,5514,4114,4200:00:00
2005-10-0414,022.017.20014,5513,9614,5000:00:00
2005-10-0513,904.045.90014,1013,8014,0000:00:00
2005-10-0613,811.391.30014,0013,7413,8600:00:00
2005-10-0713,981.021.50014,0013,7713,7700:00:00
2005-10-1013,971.321.70014,1513,9013,9200:00:00
2005-10-1114,053.083.70014,1513,9013,9500:00:00
2005-10-1214,021.130.10014,0713,9513,9700:00:00
2005-10-1314,252.104.70014,3513,9914,0100:00:00
2005-10-1414,493.120.90014,6114,2014,2100:00:00
2005-10-1714,232.263.00014,5014,0014,4500:00:00
2005-10-1814,17842.00014,3214,0914,2100:00:00
2005-10-1914,011.837.00014,1313,8514,0800:00:00
2005-10-2013,882.341.70014,0213,8213,9800:00:00
2005-10-2114,083.874.80014,4313,8513,8500:00:00
2005-10-2414,24757.00014,2814,0414,0400:00:00
2005-10-2514,041.251.80014,2713,9814,1500:00:00
2005-10-2613,982.074.50014,0213,9113,9100:00:00
2005-10-2713,743.515.90014,1513,6913,9200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters