|
 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 | | 2010-08-05 | 38,34 | 2.349.800 | 38,37 | 37,49 | 38,00 | 00:00:00 | | 2010-08-06 | 38,19 | 2.186.300 | 38,29 | 37,76 | 37,92 | 00:00:00 | | 2010-08-09 | 38,22 | 1.529.500 | 38,28 | 38,00 | 38,28 | 00:00:00 | | 2010-08-10 | 38,57 | 2.315.000 | 38,66 | 37,81 | 38,01 | 00:00:00 | | 2010-08-11 | 37,93 | 2.497.500 | 38,07 | 37,49 | 38,00 | 00:00:00 | | 2010-08-12 | 37,36 | 2.091.900 | 37,72 | 37,06 | 37,50 | 00:00:00 | | 2010-08-13 | 37,20 | 1.736.100 | 37,54 | 37,04 | 37,11 | 00:00:00 | | 2010-08-16 | 36,97 | 1.114.700 | 37,12 | 36,66 | 37,00 | 00:00:00 | | 2010-08-17 | 37,75 | 1.500.800 | 38,03 | 36,97 | 37,23 | 00:00:00 | | 2010-08-18 | 38,04 | 1.002.300 | 38,44 | 37,39 | 37,67 | 00:00:00 | | 2010-08-19 | 37,37 | 1.160.800 | 38,01 | 37,20 | 37,78 | 00:00:00 | | 2010-08-20 | 37,82 | 1.996.500 | 37,88 | 36,99 | 37,26 | 00:00:00 | | 2010-08-23 | 37,79 | 1.048.300 | 38,30 | 37,54 | 38,01 | 00:00:00 | | 2010-08-24 | 36,81 | 1.333.200 | 37,54 | 36,80 | 37,46 | 00:00:00 | | 2010-08-25 | 36,80 | 1.127.400 | 36,97 | 36,19 | 36,56 | 00:00:00 | | 2010-08-26 | 37,18 | 1.835.500 | 37,43 | 36,86 | 36,90 | 00:00:00 | | 2010-08-27 | 37,99 | 1.316.000 | 38,10 | 36,89 | 37,51 | 00:00:00 | | 2010-08-30 | 37,74 | 1.003.800 | 38,41 | 37,74 | 37,92 | 00:00:00 | | 2010-08-31 | 37,75 | 1.519.300 | 38,21 | 37,47 | 37,55 | 00:00:00 | | 2010-09-01 | 38,94 | 1.997.700 | 39,25 | 38,22 | 38,24 | 00:00:00 | | 2010-09-02 | 39,44 | 1.146.900 | 39,53 | 38,99 | 39,06 | 00:00:00 | | 2010-09-03 | 40,18 | 1.139.900 | 40,52 | 39,56 | 39,87 | 00:00:00 | | 2010-09-07 | 39,18 | 1.133.300 | 39,83 | 38,93 | 39,43 | 00:00:00 | | 2010-09-08 | 39,14 | 1.302.000 | 39,77 | 39,03 | 39,24 | 00:00:00 | | 2010-09-09 | 39,14 | 1.221.900 | 39,70 | 38,94 | 39,60 | 00:00:00 | | 2010-09-10 | 39,49 | 611.000 | 39,52 | 38,97 | 39,14 | 00:00:00 | | 2010-09-13 | 39,87 | 1.010.300 | 40,33 | 39,73 | 39,84 | 00:00:00 | | 2010-09-14 | 40,45 | 1.866.500 | 40,49 | 39,61 | 39,84 | 00:00:00 | | 2010-09-15 | 41,54 | 3.006.300 | 42,11 | 40,56 | 40,69 | 00:00:00 | | 2010-09-16 | 41,56 | 1.871.500 | 41,81 | 40,88 | 41,57 | 00:00:00 | | 2010-09-17 | 41,99 | 2.230.400 | 42,18 | 41,53 | 41,89 | 00:00:00 | | 2010-09-20 | 43,37 | 2.214.000 | 43,56 | 41,93 | 42,24 | 00:00:00 | | 2010-09-21 | 43,24 | 1.781.700 | 44,16 | 43,10 | 43,52 | 00:00:00 | | 2010-09-22 | 42,51 | 2.175.800 | 43,60 | 42,37 | 43,24 | 00:00:00 | | 2010-09-23 | 42,51 | 1.173.400 | 43,13 | 41,95 | 42,25 | 00:00:00 | | 2010-09-24 | 43,54 | 1.979.600 | 43,62 | 43,12 | 43,22 | 00:00:00 | | 2010-09-27 | 43,74 | 1.212.200 | 43,98 | 43,29 | 43,50 | 00:00:00 | | 2010-09-28 | 43,69 | 1.673.200 | 43,85 | 43,31 | 43,65 | 00:00:00 | | 2010-09-29 | 43,50 | 922.900 | 43,78 | 43,23 | 43,51 | 00:00:00 | | 2010-09-30 | 43,55 | 1.727.700 | 44,39 | 43,42 | 43,89 | 00:00:00 | | 2010-10-01 | 43,27 | 1.466.400 | 43,80 | 42,98 | 43,80 | 00:00:00 | | 2010-10-04 | 42,60 | 2.134.400 | 43,37 | 42,50 | 43,10 | 00:00:00 | | 2010-10-05 | 43,89 | 2.490.200 | 44,02 | 42,73 | 42,97 | 00:00:00 | | 2010-10-06 | 43,33 | 1.665.200 | 44,08 | 43,00 | 43,89 | 00:00:00 | | 2010-10-07 | 43,84 | 1.155.200 | 43,90 | 43,33 | 43,57 | 00:00:00 | | 2010-10-08 | 43,43 | 1.481.800 | 44,03 | 43,10 | 43,97 | 00:00:00 | | 2010-10-11 | 43,21 | 912.400 | 43,69 | 43,12 | 43,40 | 00:00:00 | | 2010-10-12 | 43,49 | 1.004.200 | 43,67 | 42,56 | 43,16 | 00:00:00 | | 2010-10-13 | 43,95 | 1.177.900 | 44,30 | 43,69 | 43,69 | 00:00:00 | | 2010-10-14 | 43,19 | 1.837.200 | 43,88 | 42,89 | 43,40 | 00:00:00 | | 2010-10-15 | 43,19 | 1.421.600 | 43,68 | 42,66 | 43,68 | 00:00:00 | | 2010-10-18 | 43,28 | 866.100 | 43,43 | 43,01 | 43,22 | 00:00:00 | | 2010-10-19 | 42,66 | 1.508.200 | 43,32 | 42,36 | 42,79 | 00:00:00 | | 2010-10-20 | 43,37 | 1.115.200 | 43,88 | 42,63 | 42,81 | 00:00:00 | | 2010-10-21 | 43,40 | 999.300 | 44,33 | 43,17 | 43,63 | 00:00:00 | | 2010-10-22 | 43,73 | 682.000 | 43,90 | 43,27 | 43,59 | 00:00:00 | | 2010-10-25 | 44,28 | 2.020.300 | 45,18 | 43,97 | 44,08 | 00:00:00 | | 2010-10-26 | 44,59 | 1.032.900 | 44,68 | 43,85 | 44,13 | 00:00:00 | | 2010-10-27 | 44,96 | 1.989.400 | 44,99 | 43,84 | 44,21 | 00:00:00 | | 2010-10-28 | 44,97 | 1.410.600 | 45,42 | 44,63 | 45,28 | 00:00:00 | | 2010-10-29 | 44,67 | 1.731.700 | 44,74 | 44,19 | 44,70 | 00:00:00 | | 2010-11-01 | 44,40 | 1.127.200 | 45,18 | 44,12 | 44,92 | 00:00:00 | | 2010-11-02 | 44,49 | 1.771.800 | 45,17 | 44,40 | 44,98 | 00:00:00 | | 2010-11-03 | 42,60 | 4.407.700 | 43,09 | 42,15 | 42,79 | 00:00:00 | | 2010-11-04 | 41,95 | 2.625.900 | 43,13 | 41,69 | 42,99 | 00:00:00 | | 2010-11-05 | 41,11 | 2.485.100 | 42,15 | 41,07 | 41,99 | 00:00:00 | | 2010-11-08 | 40,97 | 2.069.900 | 41,50 | 40,73 | 41,15 | 00:00:00 | | 2010-11-09 | 40,53 | 2.233.800 | 41,18 | 40,40 | 41,02 | 00:00:00 | | 2010-11-10 | 41,16 | 2.798.400 | 41,34 | 40,17 | 40,57 | 00:00:00 | | 2010-11-11 | 40,60 | 2.619.200 | 40,99 | 40,29 | 40,92 | 00:00:00 | | 2010-11-12 | 40,40 | 1.705.400 | 40,82 | 40,22 | 40,51 | 00:00:00 | | 2010-11-15 | 40,23 | 2.147.900 | 40,63 | 40,01 | 40,60 | 00:00:00 | | 2010-11-16 | 40,27 | 2.449.200 | 40,33 | 39,62 | 40,00 | 00:00:00 | | 2010-11-17 | 41,66 | 4.658.900 | 41,66 | 40,47 | 40,69 | 00:00:00 | | 2010-11-18 | 42,39 | 2.377.100 | 42,73 | 42,00 | 42,17 | 00:00:00 | | 2010-11-19 | 42,34 | 1.336.500 | 42,62 | 41,98 | 42,42 | 00:00:00 | | 2010-11-22 | 42,09 | 1.509.600 | 42,27 | 41,68 | 42,20 | 00:00:00 | | 2010-11-23 | 41,20 | 1.494.400 | 41,71 | 40,93 | 41,71 | 00:00:00 | | 2010-11-24 | 42,09 | 1.046.400 | 42,26 | 41,43 | 41,43 | 00:00:00 | | 2010-11-26 | 42,13 | 661.800 | 42,32 | 41,59 | 41,74 | 00:00:00 | | 2010-11-29 | 41,44 | 2.005.300 | 41,72 | 40,80 | 41,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
