|
 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 | | 2005-10-27 | 13,74 | 3.515.900 | 14,15 | 13,69 | 13,92 | 00:00:00 | | 2005-10-28 | 14,19 | 2.092.000 | 14,26 | 13,70 | 13,80 | 00:00:00 | | 2005-10-31 | 14,09 | 1.478.800 | 14,30 | 13,96 | 14,19 | 00:00:00 | | 2005-11-01 | 14,22 | 1.352.200 | 14,47 | 14,00 | 14,01 | 00:00:00 | | 2005-11-02 | 14,38 | 848.500 | 14,42 | 14,15 | 14,29 | 00:00:00 | | 2005-11-03 | 14,20 | 986.600 | 14,56 | 14,03 | 14,38 | 00:00:00 | | 2005-11-04 | 14,11 | 747.100 | 14,20 | 13,97 | 14,18 | 00:00:00 | | 2005-11-07 | 14,15 | 534.800 | 14,31 | 13,98 | 14,11 | 00:00:00 | | 2005-11-08 | 14,35 | 612.200 | 14,41 | 14,05 | 14,06 | 00:00:00 | | 2005-11-09 | 14,34 | 2.361.700 | 14,38 | 13,78 | 14,24 | 00:00:00 | | 2005-11-10 | 14,79 | 1.118.400 | 14,83 | 14,19 | 14,20 | 00:00:00 | | 2005-11-11 | 15,26 | 2.409.900 | 15,30 | 14,62 | 14,80 | 00:00:00 | | 2005-11-14 | 15,31 | 1.256.800 | 15,35 | 15,03 | 15,35 | 00:00:00 | | 2005-11-15 | 15,31 | 1.382.000 | 15,44 | 15,19 | 15,40 | 00:00:00 | | 2005-11-16 | 15,00 | 1.231.400 | 15,39 | 14,91 | 15,39 | 00:00:00 | | 2005-11-17 | 14,89 | 684.900 | 15,08 | 14,67 | 15,00 | 00:00:00 | | 2005-11-18 | 15,24 | 3.203.400 | 15,34 | 14,85 | 14,85 | 00:00:00 | | 2005-11-21 | 15,60 | 1.542.000 | 15,74 | 15,15 | 15,41 | 00:00:00 | | 2005-11-22 | 15,75 | 1.593.000 | 15,75 | 15,40 | 15,65 | 00:00:00 | | 2005-11-23 | 15,81 | 859.700 | 15,88 | 15,50 | 15,67 | 00:00:00 | | 2005-11-25 | 15,84 | 261.300 | 15,96 | 15,71 | 15,75 | 00:00:00 | | 2005-11-28 | 15,75 | 1.947.600 | 15,84 | 15,64 | 15,84 | 00:00:00 | | 2005-11-29 | 15,75 | 1.970.500 | 15,81 | 15,46 | 15,60 | 00:00:00 | | 2005-11-30 | 15,61 | 1.358.200 | 15,74 | 15,53 | 15,72 | 00:00:00 | | 2005-12-01 | 15,64 | 895.200 | 15,76 | 15,50 | 15,67 | 00:00:00 | | 2005-12-02 | 15,60 | 555.600 | 15,77 | 15,49 | 15,75 | 00:00:00 | | 2005-12-05 | 15,49 | 1.214.100 | 15,77 | 15,33 | 15,70 | 00:00:00 | | 2005-12-06 | 15,11 | 1.234.800 | 15,50 | 15,09 | 15,45 | 00:00:00 | | 2005-12-07 | 15,29 | 966.100 | 15,72 | 15,07 | 15,07 | 00:00:00 | | 2005-12-08 | 15,49 | 428.000 | 15,60 | 15,24 | 15,35 | 00:00:00 | | 2005-12-09 | 15,48 | 529.400 | 15,61 | 15,29 | 15,49 | 00:00:00 | | 2005-12-12 | 15,80 | 3.775.300 | 16,23 | 15,68 | 15,75 | 00:00:00 | | 2005-12-13 | 15,98 | 1.849.200 | 16,00 | 15,82 | 15,88 | 00:00:00 | | 2005-12-14 | 16,00 | 1.544.000 | 16,12 | 15,89 | 15,90 | 00:00:00 | | 2005-12-15 | 15,55 | 2.244.100 | 16,05 | 15,42 | 15,97 | 00:00:00 | | 2005-12-16 | 16,05 | 10.781.900 | 16,11 | 15,51 | 15,69 | 00:00:00 | | 2005-12-19 | 15,63 | 2.125.000 | 15,95 | 15,45 | 15,95 | 00:00:00 | | 2005-12-20 | 15,49 | 1.721.500 | 15,99 | 15,42 | 15,58 | 00:00:00 | | 2005-12-21 | 15,34 | 796.000 | 15,76 | 15,29 | 15,50 | 00:00:00 | | 2005-12-22 | 15,28 | 684.800 | 15,56 | 15,26 | 15,28 | 00:00:00 | | 2005-12-23 | 15,42 | 642.700 | 15,61 | 15,19 | 15,26 | 00:00:00 | | 2005-12-27 | 15,31 | 820.600 | 15,64 | 15,17 | 15,40 | 00:00:00 | | 2005-12-28 | 15,21 | 606.500 | 15,34 | 15,20 | 15,23 | 00:00:00 | | 2005-12-29 | 15,25 | 1.002.100 | 15,47 | 15,21 | 15,32 | 00:00:00 | | 2005-12-30 | 15,15 | 1.589.800 | 15,39 | 15,12 | 15,19 | 00:00:00 | | 2006-01-03 | 15,10 | 2.306.200 | 15,29 | 15,06 | 15,12 | 00:00:00 | | 2006-01-04 | 15,30 | 2.245.700 | 15,31 | 15,06 | 15,10 | 00:00:00 | | 2006-01-05 | 15,30 | 1.117.000 | 15,35 | 15,25 | 15,35 | 00:00:00 | | 2006-01-06 | 15,35 | 916.100 | 15,49 | 15,21 | 15,46 | 00:00:00 | | 2006-01-09 | 15,30 | 1.193.800 | 15,35 | 15,15 | 15,29 | 00:00:00 | | 2006-01-10 | 15,33 | 1.986.400 | 15,33 | 15,19 | 15,19 | 00:00:00 | | 2006-01-11 | 15,28 | 1.116.000 | 15,31 | 15,20 | 15,23 | 00:00:00 | | 2006-01-12 | 15,26 | 1.100.200 | 15,33 | 15,22 | 15,24 | 00:00:00 | | 2006-01-13 | 15,22 | 1.237.900 | 15,32 | 15,17 | 15,32 | 00:00:00 | | 2006-01-17 | 15,46 | 1.558.000 | 15,48 | 15,18 | 15,18 | 00:00:00 | | 2006-01-18 | 15,46 | 737.000 | 15,51 | 15,25 | 15,46 | 00:00:00 | | 2006-01-19 | 15,51 | 1.713.900 | 15,55 | 15,23 | 15,43 | 00:00:00 | | 2006-01-20 | 15,32 | 954.000 | 15,60 | 15,24 | 15,41 | 00:00:00 | | 2006-01-23 | 15,41 | 651.800 | 15,45 | 15,19 | 15,29 | 00:00:00 | | 2006-01-24 | 15,41 | 641.400 | 15,43 | 15,36 | 15,38 | 00:00:00 | | 2006-01-25 | 15,33 | 911.500 | 15,39 | 15,21 | 15,37 | 00:00:00 | | 2006-01-26 | 15,40 | 738.000 | 15,50 | 15,33 | 15,50 | 00:00:00 | | 2006-01-27 | 15,51 | 640.600 | 15,59 | 15,39 | 15,39 | 00:00:00 | | 2006-01-30 | 15,35 | 525.400 | 15,65 | 15,27 | 15,60 | 00:00:00 | | 2006-01-31 | 15,16 | 1.536.700 | 15,41 | 15,09 | 15,41 | 00:00:00 | | 2006-02-01 | 15,00 | 1.141.700 | 15,18 | 14,93 | 15,05 | 00:00:00 | | 2006-02-02 | 14,58 | 1.006.800 | 15,04 | 14,52 | 14,98 | 00:00:00 | | 2006-02-03 | 14,57 | 1.246.900 | 14,59 | 14,38 | 14,47 | 00:00:00 | | 2006-02-06 | 14,55 | 484.300 | 14,57 | 14,40 | 14,51 | 00:00:00 | | 2006-02-07 | 14,44 | 730.500 | 14,57 | 14,41 | 14,48 | 00:00:00 | | 2006-02-08 | 14,95 | 1.168.000 | 14,96 | 14,45 | 14,57 | 00:00:00 | | 2006-02-09 | 14,80 | 1.084.000 | 15,02 | 14,61 | 14,92 | 00:00:00 | | 2006-02-10 | 14,50 | 973.200 | 14,80 | 14,44 | 14,75 | 00:00:00 | | 2006-02-13 | 14,48 | 571.300 | 14,63 | 14,42 | 14,45 | 00:00:00 | | 2006-02-14 | 14,45 | 993.000 | 14,54 | 14,39 | 14,48 | 00:00:00 | | 2006-02-15 | 14,48 | 908.400 | 14,60 | 14,32 | 14,42 | 00:00:00 | | 2006-02-16 | 14,66 | 855.400 | 14,76 | 14,46 | 14,46 | 00:00:00 | | 2006-02-17 | 14,51 | 688.800 | 14,69 | 14,47 | 14,61 | 00:00:00 | | 2006-02-21 | 14,47 | 744.100 | 14,65 | 14,37 | 14,50 | 00:00:00 | | 2006-02-22 | 14,53 | 1.405.200 | 14,73 | 14,46 | 14,46 | 00:00:00 | | 2006-02-23 | 14,52 | 769.100 | 14,60 | 14,32 | 14,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
