|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-03-24 | 39,56 | 903.900 | 39,99 | 39,54 | 39,81 | 00:00:00 | | 2011-03-25 | 39,34 | 1.882.000 | 39,79 | 39,26 | 39,68 | 00:00:00 | | 2011-03-28 | 39,00 | 1.286.000 | 39,46 | 38,79 | 39,34 | 00:00:00 | | 2011-03-29 | 38,60 | 2.584.100 | 39,00 | 38,48 | 38,94 | 00:00:00 | | 2011-03-30 | 40,00 | 2.305.500 | 40,04 | 38,75 | 38,81 | 00:00:00 | | 2011-03-31 | 39,90 | 1.679.800 | 40,16 | 39,80 | 39,80 | 00:00:00 | | 2011-04-01 | 40,41 | 1.366.000 | 40,82 | 40,04 | 40,08 | 00:00:00 | | 2011-04-04 | 40,48 | 1.060.300 | 40,65 | 40,41 | 40,54 | 00:00:00 | | 2011-04-05 | 40,42 | 1.385.400 | 40,70 | 40,10 | 40,35 | 00:00:00 | | 2011-04-06 | 40,33 | 1.564.100 | 40,64 | 40,28 | 40,50 | 00:00:00 | | 2011-04-07 | 40,26 | 1.861.400 | 40,44 | 39,95 | 40,22 | 00:00:00 | | 2011-04-08 | 40,07 | 1.075.300 | 40,40 | 39,92 | 40,30 | 00:00:00 | | 2011-04-11 | 40,22 | 859.500 | 40,22 | 39,86 | 40,13 | 00:00:00 | | 2011-04-12 | 40,01 | 1.140.600 | 40,22 | 39,81 | 39,88 | 00:00:00 | | 2011-04-13 | 40,27 | 1.427.800 | 40,43 | 40,10 | 40,21 | 00:00:00 | | 2011-04-14 | 40,11 | 1.134.900 | 40,28 | 39,89 | 39,99 | 00:00:00 | | 2011-04-15 | 40,06 | 1.651.200 | 40,50 | 39,90 | 40,20 | 00:00:00 | | 2011-04-18 | 40,01 | 1.719.700 | 40,04 | 39,50 | 39,57 | 00:00:00 | | 2011-04-19 | 40,53 | 1.607.800 | 40,57 | 39,96 | 40,27 | 00:00:00 | | 2011-04-20 | 41,36 | 1.587.900 | 41,39 | 40,89 | 40,97 | 00:00:00 | | 2011-04-21 | 41,37 | 974.500 | 41,44 | 41,03 | 41,43 | 00:00:00 | | 2011-04-25 | 41,76 | 1.325.000 | 41,82 | 41,33 | 41,51 | 00:00:00 | | 2011-04-26 | 41,46 | 1.381.000 | 41,92 | 41,30 | 41,79 | 00:00:00 | | 2011-04-27 | 42,39 | 2.014.700 | 42,44 | 41,40 | 41,48 | 00:00:00 | | 2011-04-28 | 43,14 | 2.882.700 | 43,99 | 42,32 | 42,32 | 00:00:00 | | 2011-04-29 | 44,26 | 2.500.000 | 44,52 | 43,43 | 43,57 | 00:00:00 | | 2011-05-02 | 44,65 | 1.956.700 | 45,18 | 44,14 | 44,14 | 00:00:00 | | 2011-05-03 | 44,60 | 1.853.800 | 44,92 | 44,47 | 44,51 | 00:00:00 | | 2011-05-04 | 44,20 | 1.993.300 | 45,07 | 43,88 | 44,81 | 00:00:00 | | 2011-05-05 | 44,15 | 1.662.100 | 44,60 | 43,61 | 44,03 | 00:00:00 | | 2011-05-06 | 44,66 | 1.366.400 | 45,20 | 44,43 | 44,74 | 00:00:00 | | 2011-05-09 | 44,24 | 1.382.400 | 44,81 | 44,20 | 44,75 | 00:00:00 | | 2011-05-10 | 44,71 | 1.510.900 | 44,91 | 44,35 | 44,35 | 00:00:00 | | 2011-05-11 | 43,88 | 1.415.200 | 44,67 | 43,73 | 44,67 | 00:00:00 | | 2011-05-12 | 44,92 | 1.700.000 | 45,00 | 43,77 | 43,83 | 00:00:00 | | 2011-05-13 | 44,27 | 1.306.300 | 44,88 | 44,18 | 44,84 | 00:00:00 | | 2011-05-16 | 43,63 | 1.565.100 | 44,55 | 43,58 | 44,20 | 00:00:00 | | 2011-05-17 | 43,84 | 973.100 | 44,07 | 43,27 | 43,52 | 00:00:00 | | 2011-05-18 | 45,19 | 1.454.900 | 45,24 | 43,75 | 43,88 | 00:00:00 | | 2011-05-19 | 45,35 | 1.633.500 | 45,81 | 45,21 | 45,34 | 00:00:00 | | 2011-05-20 | 44,73 | 1.153.300 | 45,39 | 44,53 | 45,34 | 00:00:00 | | 2011-05-23 | 44,24 | 802.500 | 44,59 | 44,04 | 44,14 | 00:00:00 | | 2011-05-24 | 43,64 | 1.192.900 | 44,47 | 43,62 | 44,45 | 00:00:00 | | 2011-05-25 | 43,33 | 1.912.600 | 43,58 | 43,14 | 43,44 | 00:00:00 | | 2011-05-26 | 43,39 | 1.877.100 | 43,60 | 42,87 | 43,13 | 00:00:00 | | 2011-05-27 | 43,71 | 1.039.100 | 43,84 | 43,46 | 43,59 | 00:00:00 | | 2011-05-31 | 43,56 | 1.830.800 | 44,05 | 43,11 | 43,99 | 00:00:00 | | 2011-06-01 | 42,71 | 1.833.100 | 43,74 | 42,65 | 43,35 | 00:00:00 | | 2011-06-02 | 42,60 | 1.448.800 | 43,20 | 42,45 | 42,67 | 00:00:00 | | 2011-06-03 | 41,96 | 1.240.800 | 42,51 | 41,92 | 42,08 | 00:00:00 | | 2011-06-06 | 41,06 | 1.598.500 | 41,96 | 41,00 | 41,79 | 00:00:00 | | 2011-06-07 | 41,38 | 1.346.300 | 41,65 | 41,07 | 41,27 | 00:00:00 | | 2011-06-08 | 40,65 | 1.259.200 | 41,30 | 40,54 | 41,24 | 00:00:00 | | 2011-06-09 | 40,96 | 1.512.000 | 41,14 | 40,62 | 40,82 | 00:00:00 | | 2011-06-10 | 39,97 | 1.712.600 | 40,85 | 39,92 | 40,75 | 00:00:00 | | 2011-06-13 | 39,99 | 1.873.400 | 40,52 | 39,94 | 40,24 | 00:00:00 | | 2011-06-14 | 40,48 | 1.816.500 | 40,56 | 40,24 | 40,49 | 00:00:00 | | 2011-06-15 | 39,78 | 2.332.200 | 40,64 | 39,74 | 40,08 | 00:00:00 | | 2011-06-16 | 40,21 | 2.954.000 | 40,23 | 39,54 | 39,82 | 00:00:00 | | 2011-06-17 | 40,41 | 1.970.200 | 40,91 | 40,38 | 40,61 | 00:00:00 | | 2011-06-20 | 40,92 | 1.667.200 | 40,98 | 40,17 | 40,17 | 00:00:00 | | 2011-06-21 | 42,04 | 2.310.900 | 42,12 | 41,06 | 41,06 | 00:00:00 | | 2011-06-22 | 41,69 | 1.202.500 | 42,05 | 41,57 | 41,78 | 00:00:00 | | 2011-06-23 | 40,64 | 2.171.400 | 40,71 | 39,71 | 39,71 | 00:00:00 | | 2011-06-24 | 40,22 | 3.410.800 | 40,64 | 39,98 | 40,62 | 00:00:00 | | 2011-06-27 | 40,36 | 1.278.200 | 40,52 | 39,92 | 40,24 | 00:00:00 | | 2011-06-28 | 40,87 | 912.900 | 40,90 | 40,40 | 40,52 | 00:00:00 | | 2011-06-29 | 40,69 | 1.861.400 | 41,34 | 40,69 | 40,99 | 00:00:00 | | 2011-06-30 | 40,96 | 2.373.500 | 41,51 | 40,95 | 41,04 | 00:00:00 | | 2011-07-01 | 41,67 | 1.223.100 | 41,89 | 40,88 | 40,98 | 00:00:00 | | 2011-07-05 | 42,07 | 1.361.700 | 42,33 | 41,47 | 41,70 | 00:00:00 | | 2011-07-06 | 41,61 | 1.397.300 | 42,00 | 41,53 | 41,94 | 00:00:00 | | 2011-07-07 | 42,50 | 2.508.600 | 42,52 | 41,86 | 42,08 | 00:00:00 | | 2011-07-08 | 41,93 | 1.549.200 | 42,28 | 41,71 | 41,91 | 00:00:00 | | 2011-07-11 | 41,58 | 1.831.200 | 41,94 | 41,33 | 41,42 | 00:00:00 | | 2011-07-12 | 41,88 | 1.657.200 | 42,26 | 41,49 | 41,51 | 00:00:00 | | 2011-07-13 | 41,82 | 1.483.300 | 42,29 | 41,69 | 42,00 | 00:00:00 | | 2011-07-14 | 41,59 | 1.635.400 | 42,18 | 41,38 | 42,18 | 00:00:00 | | 2011-07-15 | 41,60 | 1.861.500 | 41,87 | 41,24 | 41,70 | 00:00:00 | | 2011-07-18 | 40,59 | 1.375.500 | 41,47 | 40,43 | 41,33 | 00:00:00 | | 2011-07-19 | 40,97 | 1.218.500 | 41,15 | 40,75 | 40,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
