|
 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 | | 2011-07-19 | 40,97 | 1.218.500 | 41,15 | 40,75 | 40,87 | 00:00:00 | | 2011-07-20 | 40,21 | 2.638.200 | 41,09 | 40,00 | 40,88 | 00:00:00 | | 2011-07-21 | 40,77 | 2.190.500 | 40,99 | 40,48 | 40,57 | 00:00:00 | | 2011-07-22 | 41,04 | 1.795.600 | 41,14 | 40,55 | 40,85 | 00:00:00 | | 2011-07-25 | 40,05 | 2.486.100 | 40,60 | 39,99 | 40,55 | 00:00:00 | | 2011-07-26 | 39,91 | 2.465.000 | 40,15 | 39,83 | 39,98 | 00:00:00 | | 2011-07-27 | 39,92 | 3.030.100 | 40,12 | 39,50 | 39,82 | 00:00:00 | | 2011-07-28 | 40,26 | 1.994.200 | 40,78 | 39,82 | 39,98 | 00:00:00 | | 2011-07-29 | 39,80 | 1.833.100 | 40,24 | 39,69 | 39,81 | 00:00:00 | | 2011-08-01 | 39,22 | 3.572.100 | 40,14 | 38,69 | 39,96 | 00:00:00 | | 2011-08-02 | 38,14 | 2.419.200 | 39,36 | 38,13 | 38,92 | 00:00:00 | | 2011-08-03 | 38,20 | 6.152.800 | 38,58 | 36,67 | 38,19 | 00:00:00 | | 2011-08-04 | 36,76 | 5.033.000 | 38,89 | 36,72 | 38,26 | 00:00:00 | | 2011-08-05 | 37,24 | 4.819.400 | 37,50 | 35,95 | 37,29 | 00:00:00 | | 2011-08-08 | 34,75 | 5.972.100 | 36,73 | 34,75 | 36,71 | 00:00:00 | | 2011-08-09 | 37,20 | 5.117.100 | 37,25 | 35,27 | 35,45 | 00:00:00 | | 2011-08-10 | 36,16 | 4.495.000 | 37,45 | 35,87 | 36,36 | 00:00:00 | | 2011-08-11 | 38,18 | 3.936.700 | 38,64 | 36,40 | 36,40 | 00:00:00 | | 2011-08-12 | 39,03 | 3.139.200 | 39,35 | 38,31 | 38,69 | 00:00:00 | | 2011-08-15 | 39,50 | 1.469.400 | 39,55 | 38,84 | 39,25 | 00:00:00 | | 2011-08-16 | 39,42 | 1.973.100 | 39,77 | 38,76 | 39,03 | 00:00:00 | | 2011-08-17 | 39,16 | 1.247.000 | 40,00 | 38,75 | 39,56 | 00:00:00 | | 2011-08-18 | 36,47 | 3.724.000 | 38,17 | 35,97 | 38,17 | 00:00:00 | | 2011-08-19 | 36,32 | 2.626.500 | 37,16 | 35,81 | 35,81 | 00:00:00 | | 2011-08-22 | 36,28 | 2.081.500 | 37,19 | 36,12 | 37,02 | 00:00:00 | | 2011-08-23 | 37,74 | 1.750.000 | 37,74 | 36,17 | 36,41 | 00:00:00 | | 2011-08-24 | 38,68 | 1.936.700 | 38,73 | 37,32 | 37,53 | 00:00:00 | | 2011-08-25 | 38,19 | 1.532.100 | 39,17 | 38,12 | 38,82 | 00:00:00 | | 2011-08-26 | 39,52 | 2.066.100 | 39,57 | 37,65 | 37,87 | 00:00:00 | | 2011-08-29 | 40,62 | 1.354.100 | 40,65 | 39,76 | 39,91 | 00:00:00 | | 2011-08-30 | 41,59 | 1.717.800 | 41,98 | 40,50 | 40,64 | 00:00:00 | | 2011-08-31 | 42,28 | 1.953.000 | 42,46 | 41,67 | 41,80 | 00:00:00 | | 2011-09-01 | 41,37 | 2.042.700 | 42,45 | 41,36 | 42,19 | 00:00:00 | | 2011-09-02 | 40,34 | 1.709.500 | 41,11 | 40,33 | 40,66 | 00:00:00 | | 2011-09-06 | 39,77 | 2.233.700 | 39,99 | 38,67 | 38,95 | 00:00:00 | | 2011-09-07 | 40,38 | 1.778.700 | 40,44 | 39,71 | 40,00 | 00:00:00 | | 2011-09-08 | 39,48 | 1.915.400 | 40,49 | 39,44 | 40,18 | 00:00:00 | | 2011-09-09 | 38,31 | 2.377.800 | 39,37 | 38,03 | 39,05 | 00:00:00 | | 2011-09-12 | 37,78 | 2.277.500 | 38,37 | 36,94 | 37,76 | 00:00:00 | | 2011-09-13 | 38,41 | 1.443.100 | 38,57 | 37,62 | 37,87 | 00:00:00 | | 2011-09-14 | 39,22 | 1.381.400 | 39,71 | 38,18 | 38,68 | 00:00:00 | | 2011-09-15 | 40,13 | 1.658.700 | 40,15 | 39,05 | 39,65 | 00:00:00 | | 2011-09-16 | 40,16 | 2.244.400 | 40,89 | 39,71 | 40,44 | 00:00:00 | | 2011-09-19 | 39,62 | 1.668.000 | 39,78 | 38,90 | 39,57 | 00:00:00 | | 2011-09-20 | 39,74 | 1.329.800 | 40,31 | 39,59 | 39,86 | 00:00:00 | | 2011-09-21 | 39,93 | 2.937.300 | 41,15 | 39,69 | 39,99 | 00:00:00 | | 2011-09-22 | 38,74 | 3.332.100 | 39,37 | 37,96 | 38,95 | 00:00:00 | | 2011-09-23 | 39,90 | 2.088.800 | 40,28 | 38,45 | 38,70 | 00:00:00 | | 2011-09-26 | 41,66 | 2.651.700 | 41,71 | 40,00 | 40,34 | 00:00:00 | | 2011-09-27 | 41,78 | 2.050.300 | 42,77 | 41,53 | 42,45 | 00:00:00 | | 2011-09-28 | 39,76 | 2.575.000 | 41,91 | 39,66 | 41,91 | 00:00:00 | | 2011-09-29 | 38,54 | 2.720.100 | 40,53 | 37,99 | 40,43 | 00:00:00 | | 2011-09-30 | 37,62 | 2.231.000 | 38,36 | 37,48 | 38,12 | 00:00:00 | | 2011-10-03 | 36,73 | 2.500.800 | 37,70 | 36,68 | 37,50 | 00:00:00 | | 2011-10-04 | 37,75 | 2.086.100 | 37,81 | 35,65 | 36,27 | 00:00:00 | | 2011-10-05 | 37,95 | 1.760.300 | 38,13 | 37,12 | 37,88 | 00:00:00 | | 2011-10-06 | 38,60 | 827.300 | 38,61 | 37,54 | 37,98 | 00:00:00 | | 2011-10-07 | 38,09 | 1.658.200 | 38,81 | 37,70 | 38,81 | 00:00:00 | | 2011-10-10 | 39,13 | 1.281.700 | 39,27 | 38,56 | 38,71 | 00:00:00 | | 2011-10-11 | 40,07 | 2.063.600 | 40,39 | 38,84 | 39,08 | 00:00:00 | | 2011-10-12 | 40,63 | 1.443.900 | 40,92 | 40,20 | 40,48 | 00:00:00 | | 2011-10-13 | 40,60 | 967.300 | 40,76 | 40,02 | 40,29 | 00:00:00 | | 2011-10-14 | 41,76 | 1.184.400 | 41,78 | 40,96 | 41,14 | 00:00:00 | | 2011-10-17 | 40,83 | 1.009.100 | 41,81 | 40,72 | 41,64 | 00:00:00 | | 2011-10-18 | 41,57 | 985.900 | 41,88 | 40,32 | 40,83 | 00:00:00 | | 2011-10-19 | 41,07 | 855.600 | 41,78 | 40,93 | 41,57 | 00:00:00 | | 2011-10-20 | 41,06 | 1.542.700 | 41,34 | 40,72 | 41,14 | 00:00:00 | | 2011-10-21 | 42,58 | 1.751.800 | 42,65 | 41,55 | 41,55 | 00:00:00 | | 2011-10-24 | 43,01 | 1.126.000 | 43,29 | 42,51 | 42,70 | 00:00:00 | | 2011-10-25 | 42,15 | 875.800 | 42,97 | 42,05 | 42,62 | 00:00:00 | | 2011-10-26 | 42,05 | 1.745.400 | 42,27 | 41,78 | 42,02 | 00:00:00 | | 2011-10-27 | 43,07 | 1.795.400 | 43,31 | 42,72 | 43,20 | 00:00:00 | | 2011-10-28 | 42,83 | 1.285.100 | 43,09 | 42,44 | 43,01 | 00:00:00 | | 2011-10-31 | 43,46 | 2.619.500 | 43,87 | 42,41 | 42,57 | 00:00:00 | | 2011-11-01 | 42,27 | 3.359.600 | 43,63 | 41,66 | 42,08 | 00:00:00 | | 2011-11-02 | 44,02 | 4.046.600 | 44,11 | 42,78 | 43,46 | 00:00:00 | | 2011-11-03 | 44,42 | 1.716.300 | 44,56 | 43,56 | 44,28 | 00:00:00 | | 2011-11-04 | 44,02 | 1.277.600 | 44,24 | 43,55 | 44,01 | 00:00:00 | | 2011-11-07 | 44,19 | 975.000 | 44,27 | 43,55 | 44,02 | 00:00:00 | | 2011-11-08 | 45,06 | 1.290.900 | 45,14 | 43,83 | 44,42 | 00:00:00 | | 2011-11-09 | 42,00 | 2.589.000 | 43,87 | 41,69 | 43,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
