|
 Discovery Communi - [Ticker: DISCA] |     | | Última Transacción | 30,955 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.68 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 31,730 | Mínimo | 30,540 | | Volumen | 2.659.577 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 19,080 x 9.600 - 19,090 x 1.900 | Yield | | | Cierre Anterior | 31,630 | PER | 0,00% | | Apertura | 31,680 | 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 DISCA desde 2000-01-01 hasta 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-15 | 26,50 | 1.430.300 | 26,69 | 25,59 | 25,86 | 00:00:00 | | 2008-05-16 | 26,01 | 1.857.300 | 26,64 | 25,69 | 26,64 | 00:00:00 | | 2008-05-19 | 25,81 | 1.242.600 | 26,17 | 25,65 | 25,84 | 00:00:00 | | 2008-05-20 | 25,50 | 968.300 | 26,11 | 25,32 | 25,65 | 00:00:00 | | 2008-05-21 | 25,70 | 3.833.100 | 26,09 | 24,50 | 25,55 | 00:00:00 | | 2008-05-22 | 26,01 | 1.694.200 | 26,03 | 25,35 | 25,71 | 00:00:00 | | 2008-05-23 | 25,41 | 1.088.300 | 25,80 | 25,11 | 25,63 | 00:00:00 | | 2008-05-27 | 25,86 | 1.345.700 | 25,88 | 25,18 | 25,53 | 00:00:00 | | 2008-05-28 | 25,79 | 2.610.800 | 26,24 | 25,56 | 25,85 | 00:00:00 | | 2008-05-29 | 25,50 | 1.962.300 | 25,80 | 25,15 | 25,73 | 00:00:00 | | 2008-05-30 | 26,19 | 2.460.200 | 26,27 | 25,11 | 25,43 | 00:00:00 | | 2008-06-02 | 25,96 | 2.684.200 | 26,40 | 25,48 | 26,23 | 00:00:00 | | 2008-06-03 | 25,95 | 1.910.200 | 26,29 | 25,74 | 26,10 | 00:00:00 | | 2008-06-04 | 26,43 | 3.584.600 | 26,83 | 25,70 | 25,81 | 00:00:00 | | 2008-06-05 | 26,38 | 2.850.400 | 26,55 | 26,07 | 26,30 | 00:00:00 | | 2008-06-06 | 25,65 | 2.552.600 | 26,38 | 25,65 | 26,12 | 00:00:00 | | 2008-06-09 | 25,79 | 2.448.900 | 25,88 | 25,23 | 25,75 | 00:00:00 | | 2008-06-10 | 24,94 | 2.847.100 | 25,70 | 24,81 | 25,43 | 00:00:00 | | 2008-06-11 | 24,63 | 2.526.900 | 25,14 | 24,60 | 25,00 | 00:00:00 | | 2008-06-12 | 24,98 | 3.641.200 | 25,56 | 24,65 | 24,79 | 00:00:00 | | 2008-06-13 | 25,33 | 4.161.600 | 25,56 | 24,80 | 25,01 | 00:00:00 | | 2008-06-16 | 25,76 | 1.531.700 | 25,80 | 25,08 | 25,15 | 00:00:00 | | 2008-06-17 | 26,20 | 2.981.700 | 26,29 | 25,62 | 25,70 | 00:00:00 | | 2008-06-18 | 25,46 | 1.964.700 | 26,16 | 25,28 | 26,16 | 00:00:00 | | 2008-06-19 | 25,34 | 1.626.800 | 25,72 | 24,87 | 25,47 | 00:00:00 | | 2008-06-20 | 24,48 | 3.323.000 | 25,24 | 24,35 | 25,04 | 00:00:00 | | 2008-06-23 | 23,68 | 3.077.000 | 24,84 | 23,63 | 24,45 | 00:00:00 | | 2008-06-24 | 23,42 | 3.324.600 | 23,70 | 22,75 | 23,61 | 00:00:00 | | 2008-06-25 | 23,90 | 1.746.800 | 24,21 | 23,26 | 23,59 | 00:00:00 | | 2008-06-26 | 22,71 | 2.877.700 | 23,52 | 22,65 | 23,36 | 00:00:00 | | 2008-06-27 | 22,37 | 4.650.800 | 23,08 | 22,36 | 22,78 | 00:00:00 | | 2008-06-30 | 21,96 | 3.032.000 | 22,52 | 21,90 | 22,31 | 00:00:00 | | 2008-07-01 | 21,37 | 4.741.600 | 22,01 | 21,16 | 21,96 | 00:00:00 | | 2008-07-02 | 20,97 | 3.242.300 | 21,91 | 20,97 | 21,68 | 00:00:00 | | 2008-07-03 | 20,91 | 1.614.900 | 21,33 | 20,72 | 21,03 | 00:00:00 | | 2008-07-07 | 20,39 | 2.943.600 | 21,13 | 20,15 | 20,95 | 00:00:00 | | 2008-07-08 | 20,52 | 2.637.800 | 20,74 | 20,27 | 20,43 | 00:00:00 | | 2008-07-09 | 20,53 | 5.172.600 | 20,70 | 20,19 | 20,43 | 00:00:00 | | 2008-07-10 | 20,73 | 2.825.200 | 20,81 | 20,34 | 20,63 | 00:00:00 | | 2008-07-11 | 20,64 | 2.755.100 | 20,92 | 20,31 | 20,60 | 00:00:00 | | 2008-07-14 | 21,16 | 3.127.000 | 21,33 | 20,64 | 20,68 | 00:00:00 | | 2008-07-15 | 21,18 | 3.617.600 | 21,46 | 20,70 | 20,82 | 00:00:00 | | 2008-07-16 | 21,45 | 3.301.400 | 21,68 | 20,98 | 21,48 | 00:00:00 | | 2008-07-17 | 21,22 | 2.999.200 | 21,74 | 20,97 | 21,56 | 00:00:00 | | 2008-07-18 | 21,28 | 1.892.400 | 21,62 | 21,15 | 21,31 | 00:00:00 | | 2008-07-21 | 21,23 | 1.577.100 | 21,41 | 21,10 | 21,41 | 00:00:00 | | 2008-07-22 | 21,28 | 2.119.400 | 21,77 | 21,00 | 21,41 | 00:00:00 | | 2008-07-23 | 21,71 | 1.385.700 | 21,96 | 21,02 | 21,26 | 00:00:00 | | 2008-07-24 | 20,93 | 2.089.100 | 21,42 | 20,83 | 20,92 | 00:00:00 | | 2008-07-25 | 21,15 | 1.081.800 | 21,32 | 20,98 | 21,16 | 00:00:00 | | 2008-07-28 | 20,41 | 1.646.300 | 21,19 | 20,29 | 20,99 | 00:00:00 | | 2008-07-29 | 21,07 | 1.598.900 | 21,24 | 20,49 | 20,49 | 00:00:00 | | 2008-07-30 | 20,24 | 3.716.800 | 21,47 | 19,89 | 21,42 | 00:00:00 | | 2008-07-31 | 19,88 | 3.790.500 | 20,45 | 19,39 | 19,93 | 00:00:00 | | 2008-08-01 | 19,05 | 5.414.000 | 20,51 | 18,96 | 20,13 | 00:00:00 | | 2008-08-04 | 18,50 | 7.859.100 | 19,11 | 17,76 | 19,00 | 00:00:00 | | 2008-08-05 | 18,77 | 5.242.200 | 18,86 | 18,34 | 18,50 | 00:00:00 | | 2008-08-06 | 18,79 | 3.406.600 | 19,10 | 18,39 | 18,83 | 00:00:00 | | 2008-08-07 | 18,09 | 6.832.600 | 19,01 | 18,02 | 18,62 | 00:00:00 | | 2008-08-08 | 18,38 | 7.367.400 | 18,43 | 18,05 | 18,21 | 00:00:00 | | 2008-08-11 | 19,52 | 5.685.700 | 19,61 | 18,52 | 18,52 | 00:00:00 | | 2008-08-12 | 19,43 | 4.479.200 | 19,61 | 19,08 | 19,61 | 00:00:00 | | 2008-08-13 | 19,74 | 3.457.700 | 19,97 | 19,25 | 19,25 | 00:00:00 | | 2008-08-14 | 20,32 | 3.664.700 | 20,44 | 19,61 | 19,61 | 00:00:00 | | 2008-08-15 | 20,54 | 2.944.500 | 20,64 | 20,00 | 20,38 | 00:00:00 | | 2008-08-18 | 19,66 | 2.991.500 | 20,53 | 19,55 | 20,29 | 00:00:00 | | 2008-08-19 | 19,74 | 3.584.200 | 19,92 | 19,38 | 19,75 | 00:00:00 | | 2008-08-20 | 19,74 | 2.125.900 | 19,92 | 19,41 | 19,65 | 00:00:00 | | 2008-08-21 | 19,51 | 2.087.400 | 19,63 | 19,13 | 19,54 | 00:00:00 | | 2008-08-22 | 20,10 | 1.871.900 | 20,13 | 19,51 | 19,58 | 00:00:00 | | 2008-08-25 | 19,40 | 2.052.100 | 20,05 | 19,29 | 19,88 | 00:00:00 | | 2008-08-26 | 19,50 | 3.280.500 | 19,68 | 19,28 | 19,41 | 00:00:00 | | 2008-08-27 | 19,47 | 2.110.100 | 19,70 | 19,22 | 19,26 | 00:00:00 | | 2008-08-28 | 20,30 | 2.641.200 | 20,38 | 19,55 | 19,63 | 00:00:00 | | 2008-08-29 | 20,23 | 1.555.500 | 20,39 | 19,87 | 20,34 | 00:00:00 | | 2008-09-02 | 19,92 | 2.551.200 | 21,11 | 19,86 | 20,57 | 00:00:00 | | 2008-09-03 | 20,16 | 2.821.500 | 20,37 | 19,75 | 19,90 | 00:00:00 | | 2008-09-04 | 19,43 | 2.318.000 | 20,30 | 19,43 | 19,97 | 00:00:00 | | 2008-09-05 | 19,52 | 2.074.000 | 19,71 | 19,09 | 19,42 | 00:00:00 | | 2008-09-08 | 19,70 | 2.246.500 | 20,75 | 18,90 | 19,38 | 00:00:00 | | 2008-09-09 | 19,10 | 2.116.000 | 19,73 | 19,09 | 19,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
