|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-09-09 | 19,10 | 2.116.000 | 19,73 | 19,09 | 19,63 | 00:00:00 | | 2008-09-10 | 18,66 | 5.428.000 | 19,37 | 18,32 | 19,37 | 00:00:00 | | 2008-09-11 | 19,00 | 2.879.400 | 19,05 | 18,32 | 18,35 | 00:00:00 | | 2008-09-12 | 19,44 | 3.115.100 | 19,52 | 18,46 | 18,90 | 00:00:00 | | 2008-09-15 | 18,65 | 3.058.800 | 19,53 | 18,60 | 18,79 | 00:00:00 | | 2008-09-16 | 19,38 | 5.156.000 | 19,68 | 18,32 | 18,58 | 00:00:00 | | 2008-09-17 | 18,30 | 3.784.900 | 19,02 | 18,29 | 18,91 | 00:00:00 | | 2008-09-18 | 13,81 | 5.711.300 | 21,05 | 13,81 | 18,28 | 00:00:00 | | 2008-09-19 | 17,29 | 2.798.300 | 17,29 | 17,29 | 17,29 | 00:00:00 | | 2008-09-22 | 16,76 | 2.528.800 | 17,10 | 15,86 | 16,50 | 00:00:00 | | 2008-09-23 | 16,74 | 2.173.100 | 17,33 | 16,26 | 17,33 | 00:00:00 | | 2008-09-24 | 16,60 | 838.600 | 17,24 | 16,26 | 17,07 | 00:00:00 | | 2008-09-25 | 16,25 | 2.086.400 | 16,75 | 15,52 | 16,57 | 00:00:00 | | 2008-09-26 | 16,20 | 1.575.100 | 16,37 | 15,67 | 15,70 | 00:00:00 | | 2008-09-29 | 14,59 | 2.661.100 | 15,86 | 13,59 | 15,74 | 00:00:00 | | 2008-09-30 | 14,25 | 3.301.300 | 14,92 | 13,96 | 14,70 | 00:00:00 | | 2008-10-01 | 14,53 | 1.656.200 | 14,69 | 13,69 | 14,14 | 00:00:00 | | 2008-10-02 | 14,00 | 1.872.800 | 14,52 | 13,82 | 14,25 | 00:00:00 | | 2008-10-03 | 13,08 | 2.696.800 | 14,16 | 12,84 | 14,16 | 00:00:00 | | 2008-10-06 | 12,72 | 2.298.800 | 12,88 | 11,64 | 12,61 | 00:00:00 | | 2008-10-07 | 12,05 | 2.580.600 | 13,39 | 11,81 | 13,00 | 00:00:00 | | 2008-10-08 | 11,69 | 3.489.300 | 12,08 | 11,11 | 11,60 | 00:00:00 | | 2008-10-09 | 11,53 | 3.242.800 | 12,48 | 10,79 | 11,10 | 00:00:00 | | 2008-10-10 | 11,12 | 2.965.000 | 12,43 | 10,61 | 11,09 | 00:00:00 | | 2008-10-13 | 13,05 | 1.754.400 | 13,10 | 11,01 | 11,55 | 00:00:00 | | 2008-10-14 | 13,70 | 3.253.500 | 13,83 | 12,78 | 12,78 | 00:00:00 | | 2008-10-15 | 12,29 | 1.515.700 | 14,23 | 12,25 | 13,14 | 00:00:00 | | 2008-10-16 | 12,51 | 2.209.600 | 13,82 | 10,23 | 12,10 | 00:00:00 | | 2008-10-17 | 12,87 | 1.489.000 | 13,21 | 11,00 | 12,02 | 00:00:00 | | 2008-10-20 | 13,61 | 1.088.100 | 13,61 | 12,61 | 12,91 | 00:00:00 | | 2008-10-21 | 13,30 | 1.358.200 | 13,79 | 12,88 | 13,42 | 00:00:00 | | 2008-10-22 | 12,61 | 1.480.700 | 13,33 | 12,29 | 13,26 | 00:00:00 | | 2008-10-23 | 12,03 | 1.599.700 | 12,84 | 11,36 | 12,61 | 00:00:00 | | 2008-10-24 | 10,27 | 2.394.600 | 11,48 | 10,02 | 11,21 | 00:00:00 | | 2008-10-27 | 10,41 | 2.326.900 | 10,76 | 10,33 | 10,54 | 00:00:00 | | 2008-10-28 | 11,26 | 1.230.800 | 11,26 | 10,19 | 10,42 | 00:00:00 | | 2008-10-29 | 12,35 | 3.414.300 | 12,73 | 10,65 | 11,00 | 00:00:00 | | 2008-10-30 | 13,13 | 1.690.000 | 13,13 | 12,32 | 12,70 | 00:00:00 | | 2008-10-31 | 13,64 | 3.130.700 | 14,36 | 13,00 | 13,00 | 00:00:00 | | 2008-11-03 | 13,51 | 2.069.900 | 13,87 | 13,10 | 13,20 | 00:00:00 | | 2008-11-04 | 14,05 | 3.156.500 | 14,63 | 13,33 | 13,84 | 00:00:00 | | 2008-11-05 | 13,73 | 2.342.000 | 14,24 | 13,54 | 13,93 | 00:00:00 | | 2008-11-06 | 12,09 | 1.637.800 | 13,72 | 12,09 | 13,72 | 00:00:00 | | 2008-11-07 | 14,09 | 5.204.100 | 14,70 | 12,52 | 12,52 | 00:00:00 | | 2008-11-10 | 14,07 | 1.791.400 | 15,00 | 13,88 | 14,67 | 00:00:00 | | 2008-11-11 | 13,61 | 1.736.600 | 13,92 | 12,61 | 13,88 | 00:00:00 | | 2008-11-12 | 12,02 | 5.171.300 | 13,53 | 11,65 | 13,28 | 00:00:00 | | 2008-11-13 | 13,54 | 3.051.700 | 13,54 | 11,81 | 12,32 | 00:00:00 | | 2008-11-14 | 13,92 | 2.481.800 | 14,54 | 13,17 | 13,45 | 00:00:00 | | 2008-11-17 | 13,41 | 2.755.200 | 14,39 | 13,36 | 14,39 | 00:00:00 | | 2008-11-18 | 12,49 | 2.595.200 | 13,63 | 12,02 | 13,49 | 00:00:00 | | 2008-11-19 | 12,35 | 2.580.800 | 13,25 | 12,28 | 12,76 | 00:00:00 | | 2008-11-20 | 11,91 | 3.483.100 | 12,86 | 11,65 | 12,05 | 00:00:00 | | 2008-11-21 | 12,85 | 3.426.000 | 12,87 | 11,30 | 12,13 | 00:00:00 | | 2008-11-24 | 13,63 | 2.012.400 | 13,72 | 12,56 | 13,72 | 00:00:00 | | 2008-11-25 | 13,26 | 2.197.600 | 13,89 | 12,67 | 13,89 | 00:00:00 | | 2008-11-26 | 14,15 | 1.124.500 | 14,30 | 13,02 | 13,06 | 00:00:00 | | 2008-11-28 | 15,00 | 818.900 | 15,29 | 13,71 | 13,96 | 00:00:00 | | 2008-12-01 | 13,24 | 1.504.700 | 14,47 | 13,24 | 14,28 | 00:00:00 | | 2008-12-02 | 13,70 | 1.888.100 | 14,02 | 13,02 | 13,18 | 00:00:00 | | 2008-12-03 | 13,86 | 1.677.300 | 14,00 | 13,20 | 13,35 | 00:00:00 | | 2008-12-04 | 12,82 | 2.386.400 | 13,97 | 12,44 | 13,51 | 00:00:00 | | 2008-12-05 | 13,79 | 2.389.400 | 13,81 | 12,45 | 12,90 | 00:00:00 | | 2008-12-08 | 14,96 | 3.254.700 | 15,15 | 14,12 | 14,25 | 00:00:00 | | 2008-12-09 | 14,02 | 4.549.300 | 15,25 | 13,58 | 15,25 | 00:00:00 | | 2008-12-10 | 13,75 | 4.239.100 | 14,60 | 13,46 | 13,99 | 00:00:00 | | 2008-12-11 | 12,96 | 3.742.100 | 13,77 | 12,88 | 13,57 | 00:00:00 | | 2008-12-12 | 13,07 | 2.692.600 | 13,53 | 12,75 | 12,75 | 00:00:00 | | 2008-12-15 | 12,95 | 1.901.500 | 13,46 | 12,69 | 13,28 | 00:00:00 | | 2008-12-16 | 13,14 | 2.940.700 | 13,45 | 12,79 | 13,08 | 00:00:00 | | 2008-12-17 | 13,46 | 5.226.500 | 13,57 | 12,81 | 13,04 | 00:00:00 | | 2008-12-18 | 13,90 | 4.635.600 | 14,05 | 13,38 | 13,75 | 00:00:00 | | 2008-12-19 | 14,06 | 5.555.900 | 14,53 | 13,12 | 14,09 | 00:00:00 | | 2008-12-22 | 13,66 | 1.354.200 | 14,46 | 13,37 | 14,14 | 00:00:00 | | 2008-12-23 | 13,62 | 811.300 | 13,91 | 13,28 | 13,37 | 00:00:00 | | 2008-12-24 | 13,69 | 293.600 | 13,85 | 13,58 | 13,69 | 00:00:00 | | 2008-12-26 | 13,69 | 571.400 | 13,85 | 13,47 | 13,85 | 00:00:00 | | 2008-12-29 | 13,56 | 966.800 | 13,90 | 13,30 | 13,81 | 00:00:00 | | 2008-12-30 | 13,83 | 1.102.700 | 13,85 | 13,51 | 13,51 | 00:00:00 | | 2008-12-31 | 14,16 | 1.667.500 | 14,23 | 13,61 | 13,75 | 00:00:00 | | 2009-01-02 | 14,65 | 1.429.000 | 14,78 | 14,07 | 14,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
