|
 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 | | 2010-11-29 | 41,44 | 2.005.300 | 41,72 | 40,80 | 41,72 | 00:00:00 | | 2010-11-30 | 40,78 | 3.758.300 | 41,48 | 40,74 | 40,96 | 00:00:00 | | 2010-12-01 | 41,34 | 2.455.700 | 41,55 | 40,61 | 41,38 | 00:00:00 | | 2010-12-02 | 42,12 | 1.365.000 | 42,32 | 41,24 | 41,24 | 00:00:00 | | 2010-12-03 | 42,92 | 1.444.600 | 42,97 | 41,86 | 42,03 | 00:00:00 | | 2010-12-06 | 42,89 | 1.500.300 | 43,08 | 42,53 | 42,75 | 00:00:00 | | 2010-12-07 | 43,11 | 2.767.200 | 43,54 | 42,98 | 43,23 | 00:00:00 | | 2010-12-08 | 42,69 | 1.187.900 | 43,38 | 42,50 | 43,16 | 00:00:00 | | 2010-12-09 | 42,43 | 1.328.000 | 42,89 | 42,14 | 42,88 | 00:00:00 | | 2010-12-10 | 42,48 | 1.496.400 | 42,59 | 42,10 | 42,57 | 00:00:00 | | 2010-12-13 | 42,02 | 1.561.500 | 42,97 | 41,92 | 42,72 | 00:00:00 | | 2010-12-14 | 42,08 | 715.800 | 42,24 | 41,89 | 42,12 | 00:00:00 | | 2010-12-15 | 41,81 | 1.150.200 | 42,54 | 41,76 | 42,04 | 00:00:00 | | 2010-12-16 | 42,18 | 1.093.300 | 42,22 | 41,28 | 41,81 | 00:00:00 | | 2010-12-17 | 42,47 | 2.341.200 | 42,52 | 41,68 | 42,16 | 00:00:00 | | 2010-12-20 | 42,42 | 902.300 | 42,88 | 42,09 | 42,88 | 00:00:00 | | 2010-12-21 | 42,71 | 886.000 | 42,79 | 42,39 | 42,65 | 00:00:00 | | 2010-12-22 | 42,78 | 1.373.800 | 42,94 | 42,54 | 42,72 | 00:00:00 | | 2010-12-23 | 42,15 | 1.245.700 | 42,97 | 42,02 | 42,77 | 00:00:00 | | 2010-12-27 | 41,87 | 790.700 | 42,13 | 41,64 | 42,13 | 00:00:00 | | 2010-12-28 | 41,80 | 741.100 | 42,17 | 41,40 | 42,02 | 00:00:00 | | 2010-12-29 | 42,20 | 773.000 | 42,36 | 41,60 | 41,80 | 00:00:00 | | 2010-12-30 | 41,80 | 1.345.300 | 42,14 | 41,49 | 42,14 | 00:00:00 | | 2010-12-31 | 41,70 | 1.029.100 | 42,22 | 41,46 | 41,68 | 00:00:00 | | 2011-01-03 | 42,01 | 1.357.900 | 42,25 | 41,71 | 42,00 | 00:00:00 | | 2011-01-04 | 41,43 | 1.380.800 | 42,09 | 41,32 | 42,08 | 00:00:00 | | 2011-01-05 | 40,55 | 3.154.000 | 41,48 | 40,34 | 41,29 | 00:00:00 | | 2011-01-06 | 40,31 | 2.772.800 | 40,48 | 40,03 | 40,47 | 00:00:00 | | 2011-01-07 | 40,32 | 2.633.100 | 40,40 | 39,70 | 40,31 | 00:00:00 | | 2011-01-10 | 39,82 | 2.127.900 | 40,12 | 39,47 | 39,69 | 00:00:00 | | 2011-01-11 | 39,95 | 1.543.600 | 40,20 | 39,79 | 40,04 | 00:00:00 | | 2011-01-12 | 39,66 | 2.557.500 | 40,11 | 39,39 | 40,11 | 00:00:00 | | 2011-01-13 | 38,83 | 3.047.500 | 39,70 | 38,75 | 39,68 | 00:00:00 | | 2011-01-14 | 38,56 | 3.877.700 | 38,81 | 37,70 | 38,80 | 00:00:00 | | 2011-01-18 | 39,47 | 2.702.600 | 39,53 | 38,42 | 38,76 | 00:00:00 | | 2011-01-19 | 39,49 | 3.256.200 | 39,96 | 39,30 | 39,50 | 00:00:00 | | 2011-01-20 | 39,78 | 2.449.300 | 40,18 | 39,59 | 40,12 | 00:00:00 | | 2011-01-21 | 40,04 | 2.195.200 | 40,53 | 39,82 | 40,07 | 00:00:00 | | 2011-01-24 | 40,08 | 1.762.000 | 40,37 | 39,40 | 40,02 | 00:00:00 | | 2011-01-25 | 39,47 | 1.586.800 | 40,13 | 38,97 | 40,00 | 00:00:00 | | 2011-01-26 | 39,38 | 1.623.800 | 39,54 | 39,18 | 39,50 | 00:00:00 | | 2011-01-27 | 39,32 | 1.034.700 | 39,96 | 39,28 | 39,34 | 00:00:00 | | 2011-01-28 | 38,66 | 1.744.500 | 39,60 | 38,59 | 39,27 | 00:00:00 | | 2011-01-31 | 39,00 | 1.269.000 | 39,20 | 38,57 | 38,66 | 00:00:00 | | 2011-02-01 | 39,00 | 2.432.000 | 39,06 | 37,62 | 38,02 | 00:00:00 | | 2011-02-02 | 39,70 | 1.473.200 | 40,01 | 38,82 | 38,83 | 00:00:00 | | 2011-02-03 | 41,14 | 2.126.400 | 41,17 | 39,82 | 39,93 | 00:00:00 | | 2011-02-04 | 41,69 | 1.603.900 | 41,69 | 40,71 | 41,18 | 00:00:00 | | 2011-02-07 | 42,27 | 2.629.000 | 42,38 | 41,55 | 41,83 | 00:00:00 | | 2011-02-08 | 42,55 | 1.748.200 | 43,06 | 42,04 | 42,38 | 00:00:00 | | 2011-02-09 | 42,88 | 1.299.700 | 43,39 | 42,29 | 42,39 | 00:00:00 | | 2011-02-10 | 43,25 | 1.969.100 | 43,25 | 42,17 | 42,59 | 00:00:00 | | 2011-02-11 | 43,75 | 3.378.200 | 43,85 | 41,62 | 42,08 | 00:00:00 | | 2011-02-14 | 43,43 | 1.525.900 | 44,00 | 42,95 | 43,83 | 00:00:00 | | 2011-02-15 | 43,73 | 1.157.000 | 43,88 | 43,05 | 43,20 | 00:00:00 | | 2011-02-16 | 44,17 | 871.000 | 44,33 | 43,82 | 43,82 | 00:00:00 | | 2011-02-17 | 43,31 | 1.525.900 | 44,02 | 43,19 | 44,00 | 00:00:00 | | 2011-02-18 | 43,91 | 1.550.500 | 43,93 | 43,16 | 43,38 | 00:00:00 | | 2011-02-22 | 42,90 | 1.181.800 | 43,53 | 42,53 | 43,52 | 00:00:00 | | 2011-02-23 | 42,28 | 1.814.700 | 42,89 | 41,71 | 42,88 | 00:00:00 | | 2011-02-24 | 42,62 | 1.079.700 | 42,81 | 42,06 | 42,36 | 00:00:00 | | 2011-02-25 | 42,91 | 939.100 | 43,25 | 42,73 | 42,85 | 00:00:00 | | 2011-02-28 | 43,11 | 1.523.900 | 43,14 | 42,58 | 42,91 | 00:00:00 | | 2011-03-01 | 41,91 | 1.477.900 | 43,18 | 41,84 | 43,18 | 00:00:00 | | 2011-03-02 | 42,24 | 1.419.100 | 42,49 | 41,77 | 41,86 | 00:00:00 | | 2011-03-03 | 42,75 | 1.298.700 | 42,85 | 42,31 | 42,58 | 00:00:00 | | 2011-03-04 | 41,94 | 1.817.600 | 42,74 | 41,63 | 42,64 | 00:00:00 | | 2011-03-07 | 41,47 | 1.447.100 | 42,05 | 41,09 | 41,92 | 00:00:00 | | 2011-03-08 | 41,48 | 1.448.200 | 41,74 | 41,00 | 41,58 | 00:00:00 | | 2011-03-09 | 41,25 | 1.154.700 | 41,65 | 40,88 | 41,46 | 00:00:00 | | 2011-03-10 | 40,51 | 1.203.300 | 40,86 | 40,16 | 40,72 | 00:00:00 | | 2011-03-11 | 40,93 | 1.302.000 | 41,25 | 40,47 | 40,53 | 00:00:00 | | 2011-03-14 | 40,17 | 1.398.100 | 40,74 | 39,79 | 40,73 | 00:00:00 | | 2011-03-15 | 39,73 | 1.902.200 | 40,01 | 39,30 | 39,41 | 00:00:00 | | 2011-03-16 | 38,76 | 1.979.300 | 39,65 | 38,56 | 39,54 | 00:00:00 | | 2011-03-17 | 38,82 | 1.847.600 | 39,45 | 38,58 | 39,28 | 00:00:00 | | 2011-03-18 | 39,24 | 1.947.100 | 39,49 | 38,97 | 39,39 | 00:00:00 | | 2011-03-21 | 39,96 | 1.403.400 | 40,27 | 39,47 | 39,65 | 00:00:00 | | 2011-03-22 | 39,57 | 845.200 | 40,04 | 39,34 | 39,95 | 00:00:00 | | 2011-03-23 | 39,58 | 1.298.200 | 39,69 | 38,60 | 39,40 | 00:00:00 | | 2011-03-24 | 39,56 | 903.900 | 39,99 | 39,54 | 39,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
