|
 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 | | 2009-08-21 | 25,62 | 1.328.300 | 25,69 | 25,01 | 25,06 | 00:00:00 | | 2009-08-24 | 25,85 | 1.172.400 | 26,07 | 25,44 | 25,62 | 00:00:00 | | 2009-08-25 | 26,70 | 2.704.700 | 27,02 | 25,92 | 26,08 | 00:00:00 | | 2009-08-26 | 26,84 | 1.733.600 | 26,86 | 26,31 | 26,67 | 00:00:00 | | 2009-08-27 | 26,38 | 1.718.700 | 26,77 | 25,85 | 26,77 | 00:00:00 | | 2009-08-28 | 25,87 | 2.406.900 | 26,69 | 25,48 | 26,69 | 00:00:00 | | 2009-08-31 | 25,92 | 2.253.200 | 26,23 | 25,71 | 25,90 | 00:00:00 | | 2009-09-01 | 25,54 | 1.843.400 | 26,46 | 25,53 | 25,75 | 00:00:00 | | 2009-09-02 | 25,55 | 918.300 | 25,75 | 25,24 | 25,69 | 00:00:00 | | 2009-09-03 | 25,70 | 1.105.700 | 25,88 | 25,47 | 25,77 | 00:00:00 | | 2009-09-04 | 26,10 | 1.439.000 | 26,13 | 25,61 | 25,84 | 00:00:00 | | 2009-09-08 | 26,65 | 971.100 | 26,68 | 26,20 | 26,49 | 00:00:00 | | 2009-09-09 | 27,17 | 1.518.100 | 27,28 | 26,43 | 26,77 | 00:00:00 | | 2009-09-10 | 28,42 | 2.026.500 | 28,45 | 27,22 | 27,29 | 00:00:00 | | 2009-09-11 | 28,34 | 1.049.500 | 28,68 | 28,03 | 28,47 | 00:00:00 | | 2009-09-14 | 28,35 | 1.110.900 | 28,45 | 27,98 | 28,34 | 00:00:00 | | 2009-09-15 | 28,86 | 1.147.400 | 28,91 | 28,20 | 28,49 | 00:00:00 | | 2009-09-16 | 29,44 | 1.616.700 | 29,75 | 28,68 | 29,19 | 00:00:00 | | 2009-09-17 | 29,25 | 1.798.300 | 29,54 | 29,05 | 29,22 | 00:00:00 | | 2009-09-18 | 29,60 | 2.476.700 | 29,77 | 29,07 | 29,19 | 00:00:00 | | 2009-09-21 | 29,39 | 2.235.200 | 29,85 | 29,25 | 29,58 | 00:00:00 | | 2009-09-22 | 29,55 | 1.073.800 | 29,75 | 29,38 | 29,60 | 00:00:00 | | 2009-09-23 | 28,86 | 1.190.400 | 29,64 | 28,86 | 29,50 | 00:00:00 | | 2009-09-24 | 28,43 | 969.200 | 28,86 | 28,25 | 28,86 | 00:00:00 | | 2009-09-25 | 27,70 | 1.390.500 | 28,41 | 27,68 | 28,28 | 00:00:00 | | 2009-09-28 | 28,33 | 920.500 | 28,47 | 27,71 | 27,74 | 00:00:00 | | 2009-09-29 | 28,38 | 991.000 | 28,85 | 28,20 | 28,20 | 00:00:00 | | 2009-09-30 | 28,89 | 1.667.900 | 29,13 | 28,46 | 28,67 | 00:00:00 | | 2009-10-01 | 28,91 | 3.798.100 | 29,88 | 28,77 | 29,16 | 00:00:00 | | 2009-10-02 | 29,02 | 2.226.000 | 29,08 | 28,49 | 28,89 | 00:00:00 | | 2009-10-05 | 29,44 | 1.555.600 | 29,60 | 29,10 | 29,38 | 00:00:00 | | 2009-10-06 | 30,09 | 1.613.200 | 30,33 | 29,37 | 29,48 | 00:00:00 | | 2009-10-07 | 30,22 | 1.349.000 | 30,28 | 29,82 | 30,18 | 00:00:00 | | 2009-10-08 | 30,92 | 2.591.100 | 31,11 | 30,24 | 30,53 | 00:00:00 | | 2009-10-09 | 30,55 | 1.021.900 | 31,00 | 30,28 | 31,00 | 00:00:00 | | 2009-10-12 | 30,25 | 525.400 | 30,81 | 30,14 | 30,64 | 00:00:00 | | 2009-10-13 | 30,05 | 894.300 | 30,31 | 29,89 | 30,19 | 00:00:00 | | 2009-10-14 | 30,38 | 1.765.900 | 30,47 | 29,95 | 30,32 | 00:00:00 | | 2009-10-15 | 30,01 | 1.583.100 | 30,38 | 29,85 | 30,38 | 00:00:00 | | 2009-10-16 | 30,11 | 2.321.600 | 30,34 | 29,66 | 29,92 | 00:00:00 | | 2009-10-19 | 30,87 | 2.044.800 | 31,06 | 29,93 | 30,18 | 00:00:00 | | 2009-10-20 | 30,81 | 2.057.100 | 31,35 | 30,71 | 31,15 | 00:00:00 | | 2009-10-21 | 29,74 | 1.490.500 | 30,84 | 29,71 | 30,57 | 00:00:00 | | 2009-10-22 | 29,77 | 1.731.800 | 30,41 | 29,60 | 30,40 | 00:00:00 | | 2009-10-23 | 29,74 | 1.688.400 | 29,91 | 29,40 | 29,76 | 00:00:00 | | 2009-10-26 | 29,72 | 2.120.500 | 30,15 | 29,57 | 29,73 | 00:00:00 | | 2009-10-27 | 29,05 | 662.300 | 29,92 | 28,98 | 29,85 | 00:00:00 | | 2009-10-28 | 27,98 | 1.453.500 | 28,75 | 27,87 | 28,39 | 00:00:00 | | 2009-10-29 | 28,71 | 1.696.100 | 28,79 | 27,77 | 27,88 | 00:00:00 | | 2009-10-30 | 27,50 | 1.714.600 | 28,78 | 27,34 | 28,69 | 00:00:00 | | 2009-11-02 | 27,28 | 3.262.300 | 28,33 | 27,05 | 27,33 | 00:00:00 | | 2009-11-03 | 28,01 | 2.900.500 | 28,03 | 26,64 | 27,25 | 00:00:00 | | 2009-11-04 | 28,47 | 4.308.300 | 29,75 | 28,36 | 28,51 | 00:00:00 | | 2009-11-05 | 29,64 | 1.938.500 | 29,65 | 28,33 | 28,47 | 00:00:00 | | 2009-11-06 | 30,07 | 1.735.700 | 30,07 | 29,21 | 29,40 | 00:00:00 | | 2009-11-09 | 30,79 | 1.644.200 | 30,82 | 29,91 | 30,09 | 00:00:00 | | 2009-11-10 | 30,41 | 1.124.500 | 30,85 | 30,17 | 30,57 | 00:00:00 | | 2009-11-11 | 30,34 | 1.143.200 | 30,92 | 30,28 | 30,70 | 00:00:00 | | 2009-11-12 | 30,12 | 1.135.800 | 30,77 | 30,03 | 30,37 | 00:00:00 | | 2009-11-13 | 30,56 | 1.528.200 | 30,60 | 30,01 | 30,12 | 00:00:00 | | 2009-11-16 | 31,57 | 1.120.500 | 31,58 | 30,57 | 30,59 | 00:00:00 | | 2009-11-17 | 31,88 | 1.051.100 | 31,88 | 31,29 | 31,49 | 00:00:00 | | 2009-11-18 | 31,46 | 1.016.400 | 31,99 | 31,40 | 31,76 | 00:00:00 | | 2009-11-19 | 31,12 | 849.900 | 31,38 | 30,67 | 31,34 | 00:00:00 | | 2009-11-20 | 31,16 | 1.183.700 | 31,41 | 30,48 | 30,79 | 00:00:00 | | 2009-11-23 | 31,64 | 1.086.300 | 32,40 | 31,31 | 31,88 | 00:00:00 | | 2009-11-24 | 31,95 | 1.131.800 | 31,96 | 31,28 | 31,82 | 00:00:00 | | 2009-11-25 | 31,85 | 1.107.100 | 31,94 | 31,58 | 31,91 | 00:00:00 | | 2009-11-27 | 31,57 | 345.400 | 31,69 | 30,84 | 30,97 | 00:00:00 | | 2009-11-30 | 31,95 | 1.619.600 | 32,03 | 31,42 | 31,72 | 00:00:00 | | 2009-12-01 | 32,39 | 2.206.200 | 32,61 | 32,18 | 32,30 | 00:00:00 | | 2009-12-02 | 32,39 | 1.836.600 | 32,69 | 32,20 | 32,50 | 00:00:00 | | 2009-12-03 | 31,58 | 1.433.600 | 32,64 | 31,57 | 32,60 | 00:00:00 | | 2009-12-04 | 31,38 | 1.584.000 | 32,13 | 31,10 | 32,13 | 00:00:00 | | 2009-12-07 | 31,46 | 1.161.800 | 31,89 | 31,30 | 31,38 | 00:00:00 | | 2009-12-08 | 31,04 | 895.200 | 31,51 | 30,99 | 31,47 | 00:00:00 | | 2009-12-09 | 30,71 | 1.089.800 | 31,10 | 30,66 | 30,95 | 00:00:00 | | 2009-12-10 | 31,71 | 1.328.800 | 31,78 | 30,57 | 30,64 | 00:00:00 | | 2009-12-11 | 31,93 | 1.127.800 | 32,05 | 31,60 | 31,79 | 00:00:00 | | 2009-12-14 | 31,76 | 2.754.100 | 32,05 | 31,27 | 32,01 | 00:00:00 | | 2009-12-15 | 31,68 | 1.253.500 | 32,04 | 31,44 | 32,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
