|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-01-02 | 14,65 | 1.429.000 | 14,78 | 14,07 | 14,13 | 00:00:00 | | 2009-01-05 | 14,80 | 2.036.400 | 15,10 | 14,36 | 14,54 | 00:00:00 | | 2009-01-06 | 14,99 | 1.776.500 | 15,11 | 14,58 | 14,89 | 00:00:00 | | 2009-01-07 | 14,56 | 1.221.400 | 14,97 | 14,30 | 14,42 | 00:00:00 | | 2009-01-08 | 15,08 | 1.924.100 | 15,11 | 14,02 | 14,27 | 00:00:00 | | 2009-01-09 | 14,76 | 1.412.200 | 15,19 | 14,51 | 14,95 | 00:00:00 | | 2009-01-12 | 14,59 | 1.648.900 | 14,90 | 14,46 | 14,67 | 00:00:00 | | 2009-01-13 | 15,00 | 2.219.400 | 15,25 | 14,71 | 14,71 | 00:00:00 | | 2009-01-14 | 14,75 | 1.734.700 | 15,00 | 14,35 | 14,77 | 00:00:00 | | 2009-01-15 | 14,72 | 1.645.300 | 15,05 | 14,04 | 14,54 | 00:00:00 | | 2009-01-16 | 14,76 | 2.152.800 | 15,39 | 14,21 | 15,00 | 00:00:00 | | 2009-01-20 | 13,67 | 1.792.600 | 14,70 | 13,64 | 14,70 | 00:00:00 | | 2009-01-21 | 14,39 | 1.888.600 | 14,59 | 14,00 | 14,00 | 00:00:00 | | 2009-01-22 | 14,61 | 1.798.600 | 14,93 | 14,20 | 14,26 | 00:00:00 | | 2009-01-23 | 14,70 | 1.615.000 | 14,88 | 14,36 | 14,36 | 00:00:00 | | 2009-01-26 | 14,57 | 2.087.500 | 14,91 | 14,28 | 14,86 | 00:00:00 | | 2009-01-27 | 14,87 | 926.500 | 14,99 | 14,44 | 14,75 | 00:00:00 | | 2009-01-28 | 14,96 | 1.561.900 | 15,12 | 14,78 | 14,78 | 00:00:00 | | 2009-01-29 | 14,40 | 913.900 | 14,89 | 14,33 | 14,86 | 00:00:00 | | 2009-01-30 | 14,50 | 1.503.300 | 15,05 | 14,18 | 14,86 | 00:00:00 | | 2009-02-02 | 14,55 | 1.091.900 | 14,71 | 13,96 | 14,23 | 00:00:00 | | 2009-02-03 | 14,64 | 1.106.400 | 14,75 | 14,16 | 14,59 | 00:00:00 | | 2009-02-04 | 13,75 | 3.298.700 | 14,89 | 13,69 | 14,70 | 00:00:00 | | 2009-02-05 | 13,53 | 2.837.300 | 13,74 | 13,28 | 13,58 | 00:00:00 | | 2009-02-06 | 13,94 | 1.765.300 | 14,11 | 13,48 | 13,58 | 00:00:00 | | 2009-02-09 | 14,05 | 1.741.400 | 14,13 | 13,70 | 13,84 | 00:00:00 | | 2009-02-10 | 13,66 | 1.330.900 | 14,05 | 13,53 | 13,87 | 00:00:00 | | 2009-02-11 | 13,80 | 1.201.600 | 14,04 | 13,64 | 13,70 | 00:00:00 | | 2009-02-12 | 13,94 | 1.758.000 | 14,15 | 13,56 | 13,62 | 00:00:00 | | 2009-02-13 | 13,98 | 986.100 | 14,14 | 13,93 | 14,01 | 00:00:00 | | 2009-02-17 | 13,49 | 1.547.600 | 13,87 | 13,21 | 13,55 | 00:00:00 | | 2009-02-18 | 13,07 | 1.144.700 | 13,70 | 13,03 | 13,56 | 00:00:00 | | 2009-02-19 | 13,12 | 1.792.300 | 13,39 | 13,06 | 13,28 | 00:00:00 | | 2009-02-20 | 12,68 | 1.331.500 | 13,01 | 12,46 | 12,98 | 00:00:00 | | 2009-02-23 | 12,71 | 1.931.900 | 13,07 | 12,65 | 12,69 | 00:00:00 | | 2009-02-24 | 13,26 | 3.168.400 | 13,46 | 12,56 | 12,56 | 00:00:00 | | 2009-02-25 | 14,93 | 6.257.600 | 15,32 | 14,35 | 14,73 | 00:00:00 | | 2009-02-26 | 14,76 | 2.362.600 | 15,50 | 14,75 | 15,22 | 00:00:00 | | 2009-02-27 | 15,51 | 3.173.600 | 15,59 | 14,70 | 14,70 | 00:00:00 | | 2009-03-02 | 15,26 | 2.525.700 | 15,80 | 15,12 | 15,31 | 00:00:00 | | 2009-03-03 | 15,66 | 2.714.100 | 15,78 | 15,35 | 15,46 | 00:00:00 | | 2009-03-04 | 15,45 | 2.412.900 | 15,92 | 15,21 | 15,84 | 00:00:00 | | 2009-03-05 | 15,21 | 2.430.700 | 15,65 | 15,07 | 15,26 | 00:00:00 | | 2009-03-06 | 15,12 | 4.023.900 | 15,50 | 14,67 | 15,35 | 00:00:00 | | 2009-03-09 | 14,49 | 1.874.500 | 15,29 | 14,41 | 15,04 | 00:00:00 | | 2009-03-10 | 15,34 | 1.836.200 | 15,37 | 14,76 | 14,81 | 00:00:00 | | 2009-03-11 | 15,45 | 1.412.200 | 15,70 | 15,19 | 15,43 | 00:00:00 | | 2009-03-12 | 16,55 | 2.769.800 | 16,77 | 15,29 | 15,48 | 00:00:00 | | 2009-03-13 | 16,92 | 2.378.700 | 16,99 | 16,30 | 16,63 | 00:00:00 | | 2009-03-16 | 16,66 | 1.122.900 | 17,12 | 16,60 | 17,07 | 00:00:00 | | 2009-03-17 | 16,77 | 1.238.800 | 16,80 | 16,37 | 16,63 | 00:00:00 | | 2009-03-18 | 17,16 | 1.584.200 | 17,29 | 16,65 | 17,01 | 00:00:00 | | 2009-03-19 | 16,27 | 1.983.900 | 17,12 | 16,17 | 17,12 | 00:00:00 | | 2009-03-20 | 15,87 | 1.264.600 | 16,57 | 15,82 | 16,42 | 00:00:00 | | 2009-03-23 | 16,60 | 2.787.200 | 16,71 | 15,87 | 16,00 | 00:00:00 | | 2009-03-24 | 16,20 | 1.356.600 | 16,62 | 16,08 | 16,34 | 00:00:00 | | 2009-03-25 | 16,24 | 1.924.400 | 16,25 | 15,72 | 16,13 | 00:00:00 | | 2009-03-26 | 16,52 | 1.680.200 | 16,66 | 16,19 | 16,34 | 00:00:00 | | 2009-03-27 | 16,12 | 1.424.100 | 16,38 | 15,68 | 16,26 | 00:00:00 | | 2009-03-30 | 15,99 | 1.679.100 | 16,03 | 15,33 | 15,90 | 00:00:00 | | 2009-03-31 | 16,02 | 1.545.300 | 16,37 | 15,84 | 16,04 | 00:00:00 | | 2009-04-01 | 17,06 | 3.055.500 | 17,15 | 16,00 | 16,05 | 00:00:00 | | 2009-04-02 | 17,81 | 2.516.300 | 18,06 | 17,37 | 17,40 | 00:00:00 | | 2009-04-03 | 18,03 | 2.825.800 | 18,06 | 17,44 | 17,96 | 00:00:00 | | 2009-04-06 | 17,84 | 1.565.500 | 17,87 | 17,41 | 17,65 | 00:00:00 | | 2009-04-07 | 16,76 | 2.878.600 | 17,17 | 16,62 | 17,07 | 00:00:00 | | 2009-04-08 | 17,19 | 1.702.200 | 17,40 | 16,65 | 16,83 | 00:00:00 | | 2009-04-09 | 17,95 | 2.401.200 | 18,03 | 17,76 | 17,94 | 00:00:00 | | 2009-04-13 | 17,66 | 1.640.200 | 17,95 | 17,48 | 17,88 | 00:00:00 | | 2009-04-14 | 16,96 | 1.906.800 | 17,71 | 16,96 | 17,60 | 00:00:00 | | 2009-04-15 | 16,94 | 1.447.700 | 17,44 | 16,76 | 16,92 | 00:00:00 | | 2009-04-16 | 17,78 | 1.167.500 | 17,96 | 16,97 | 17,17 | 00:00:00 | | 2009-04-17 | 18,25 | 2.561.400 | 18,37 | 17,57 | 17,74 | 00:00:00 | | 2009-04-20 | 17,67 | 1.703.900 | 18,32 | 17,56 | 18,31 | 00:00:00 | | 2009-04-21 | 18,30 | 1.496.500 | 18,30 | 17,40 | 17,50 | 00:00:00 | | 2009-04-22 | 18,49 | 2.644.000 | 18,85 | 18,01 | 18,15 | 00:00:00 | | 2009-04-23 | 17,82 | 2.237.600 | 18,57 | 17,63 | 18,55 | 00:00:00 | | 2009-04-24 | 18,22 | 1.804.000 | 18,33 | 17,64 | 17,99 | 00:00:00 | | 2009-04-27 | 18,36 | 2.455.600 | 18,88 | 17,78 | 17,80 | 00:00:00 | | 2009-04-28 | 18,23 | 1.270.800 | 18,52 | 18,00 | 18,38 | 00:00:00 | | 2009-04-29 | 19,27 | 3.050.800 | 19,61 | 18,70 | 18,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
