|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-06-29 | 54,00 | 1.752.200 | 54,30 | 53,63 | 53,99 | 00:00:00 | | 2012-07-02 | 54,86 | 1.033.200 | 54,91 | 54,02 | 54,19 | 00:00:00 | | 2012-07-03 | 54,55 | 638.400 | 55,11 | 54,35 | 54,93 | 00:00:00 | | 2012-07-05 | 53,76 | 1.448.200 | 54,68 | 53,54 | 54,52 | 00:00:00 | | 2012-07-06 | 52,81 | 1.367.000 | 53,87 | 52,47 | 53,34 | 00:00:00 | | 2012-07-09 | 51,46 | 1.946.500 | 52,79 | 51,09 | 52,66 | 00:00:00 | | 2012-07-10 | 50,25 | 1.996.700 | 51,98 | 49,99 | 51,89 | 00:00:00 | | 2012-07-11 | 50,02 | 1.797.900 | 50,51 | 49,45 | 50,29 | 00:00:00 | | 2012-07-12 | 50,24 | 2.566.800 | 50,40 | 48,59 | 49,77 | 00:00:00 | | 2012-07-13 | 50,39 | 1.404.800 | 50,50 | 49,40 | 49,40 | 00:00:00 | | 2012-07-16 | 49,39 | 1.562.000 | 50,36 | 49,33 | 50,13 | 00:00:00 | | 2012-07-17 | 50,64 | 1.623.300 | 50,87 | 49,44 | 49,59 | 00:00:00 | | 2012-07-18 | 50,50 | 1.293.900 | 50,74 | 50,24 | 50,61 | 00:00:00 | | 2012-07-19 | 51,04 | 1.045.600 | 51,62 | 50,53 | 50,53 | 00:00:00 | | 2012-07-20 | 50,12 | 1.277.000 | 50,80 | 49,99 | 50,80 | 00:00:00 | | 2012-07-23 | 49,26 | 976.500 | 49,54 | 48,81 | 49,50 | 00:00:00 | | 2012-07-24 | 49,10 | 1.254.100 | 49,60 | 48,70 | 49,22 | 00:00:00 | | 2012-07-25 | 49,39 | 1.259.800 | 49,87 | 49,10 | 49,11 | 00:00:00 | | 2012-07-26 | 50,50 | 1.023.900 | 50,72 | 49,78 | 50,31 | 00:00:00 | | 2012-07-27 | 52,02 | 1.375.800 | 52,18 | 50,81 | 50,90 | 00:00:00 | | 2012-07-30 | 50,93 | 2.001.200 | 51,99 | 50,61 | 51,84 | 00:00:00 | | 2012-07-31 | 50,63 | 3.345.100 | 51,53 | 48,88 | 49,90 | 00:00:00 | | 2012-08-01 | 49,30 | 2.629.900 | 50,37 | 48,95 | 50,02 | 00:00:00 | | 2012-08-02 | 50,25 | 1.813.100 | 50,28 | 48,75 | 48,94 | 00:00:00 | | 2012-08-03 | 52,31 | 1.445.200 | 52,47 | 50,80 | 51,16 | 00:00:00 | | 2012-08-06 | 53,10 | 1.206.000 | 53,42 | 51,96 | 52,40 | 00:00:00 | | 2012-08-07 | 53,87 | 1.517.700 | 54,32 | 53,13 | 53,13 | 00:00:00 | | 2012-08-08 | 53,97 | 996.300 | 54,02 | 53,40 | 53,56 | 00:00:00 | | 2012-08-09 | 53,91 | 1.422.900 | 54,56 | 53,60 | 53,89 | 00:00:00 | | 2012-08-10 | 54,58 | 1.083.000 | 54,60 | 53,82 | 53,82 | 00:00:00 | | 2012-08-13 | 54,12 | 1.049.100 | 54,50 | 53,88 | 54,38 | 00:00:00 | | 2012-08-14 | 53,13 | 1.585.500 | 54,44 | 52,98 | 54,35 | 00:00:00 | | 2012-08-15 | 53,20 | 970.500 | 53,70 | 52,98 | 52,98 | 00:00:00 | | 2012-08-16 | 53,03 | 1.218.000 | 53,31 | 52,91 | 53,04 | 00:00:00 | | 2012-08-17 | 52,74 | 1.578.600 | 53,17 | 52,32 | 53,09 | 00:00:00 | | 2012-08-20 | 52,40 | 1.110.500 | 52,97 | 52,17 | 52,86 | 00:00:00 | | 2012-08-21 | 52,76 | 1.618.400 | 52,85 | 52,40 | 52,62 | 00:00:00 | | 2012-08-22 | 52,83 | 756.700 | 53,12 | 52,59 | 52,72 | 00:00:00 | | 2012-08-23 | 52,53 | 783.400 | 52,75 | 52,25 | 52,75 | 00:00:00 | | 2012-08-24 | 53,33 | 1.354.700 | 53,61 | 52,13 | 52,35 | 00:00:00 | | 2012-08-27 | 53,68 | 1.146.300 | 53,96 | 53,34 | 53,41 | 00:00:00 | | 2012-08-28 | 53,55 | 815.800 | 53,92 | 53,37 | 53,43 | 00:00:00 | | 2012-08-29 | 53,86 | 825.800 | 53,90 | 53,50 | 53,73 | 00:00:00 | | 2012-08-30 | 54,18 | 1.981.700 | 54,73 | 53,45 | 53,45 | 00:00:00 | | 2012-08-31 | 54,84 | 1.393.300 | 55,11 | 54,35 | 54,42 | 00:00:00 | | 2012-09-04 | 55,28 | 1.309.500 | 55,59 | 54,56 | 54,56 | 00:00:00 | | 2012-09-05 | 55,25 | 1.976.400 | 55,57 | 54,97 | 55,21 | 00:00:00 | | 2012-09-06 | 56,19 | 1.549.900 | 56,39 | 55,55 | 55,70 | 00:00:00 | | 2012-09-07 | 56,42 | 825.100 | 56,50 | 55,98 | 56,41 | 00:00:00 | | 2012-09-10 | 56,23 | 966.500 | 56,56 | 56,20 | 56,54 | 00:00:00 | | 2012-09-11 | 56,02 | 1.002.000 | 56,42 | 55,94 | 56,40 | 00:00:00 | | 2012-09-12 | 56,65 | 929.100 | 56,68 | 56,14 | 56,21 | 00:00:00 | | 2012-09-13 | 58,15 | 1.918.400 | 58,44 | 56,53 | 56,53 | 00:00:00 | | 2012-09-14 | 58,75 | 1.472.000 | 59,00 | 58,01 | 58,15 | 00:00:00 | | 2012-09-17 | 58,58 | 823.800 | 59,00 | 58,14 | 58,82 | 00:00:00 | | 2012-09-18 | 58,51 | 831.000 | 58,81 | 58,33 | 58,68 | 00:00:00 | | 2012-09-19 | 59,44 | 993.400 | 59,76 | 58,26 | 58,34 | 00:00:00 | | 2012-09-20 | 59,58 | 1.018.800 | 59,68 | 58,97 | 59,31 | 00:00:00 | | 2012-09-21 | 59,90 | 2.193.300 | 60,48 | 59,75 | 59,96 | 00:00:00 | | 2012-09-24 | 59,24 | 1.197.600 | 59,88 | 59,23 | 59,52 | 00:00:00 | | 2012-09-25 | 58,45 | 1.532.200 | 59,73 | 58,40 | 59,59 | 00:00:00 | | 2012-09-26 | 58,28 | 1.510.300 | 58,95 | 57,91 | 58,72 | 00:00:00 | | 2012-09-27 | 59,49 | 1.764.800 | 59,63 | 58,28 | 58,66 | 00:00:00 | | 2012-09-28 | 59,60 | 1.681.900 | 59,82 | 59,01 | 59,18 | 00:00:00 | | 2012-10-01 | 59,95 | 1.565.100 | 60,45 | 59,78 | 60,19 | 00:00:00 | | 2012-10-02 | 59,82 | 908.900 | 60,47 | 59,48 | 60,35 | 00:00:00 | | 2012-10-03 | 60,18 | 782.300 | 60,39 | 59,92 | 59,94 | 00:00:00 | | 2012-10-04 | 61,06 | 840.900 | 61,07 | 60,38 | 60,50 | 00:00:00 | | 2012-10-05 | 61,25 | 790.100 | 61,56 | 61,03 | 61,50 | 00:00:00 | | 2012-10-08 | 60,66 | 763.000 | 61,31 | 60,28 | 61,15 | 00:00:00 | | 2012-10-09 | 59,69 | 1.018.700 | 60,73 | 59,57 | 60,72 | 00:00:00 | | 2012-10-10 | 59,91 | 638.000 | 60,07 | 59,51 | 59,93 | 00:00:00 | | 2012-10-11 | 60,47 | 1.204.400 | 61,11 | 59,84 | 60,05 | 00:00:00 | | 2012-10-12 | 60,74 | 883.400 | 61,05 | 60,43 | 60,84 | 00:00:00 | | 2012-10-15 | 61,53 | 760.600 | 61,57 | 60,62 | 60,76 | 00:00:00 | | 2012-10-16 | 61,87 | 956.100 | 62,36 | 61,59 | 61,99 | 00:00:00 | | 2012-10-17 | 61,24 | 910.000 | 62,33 | 61,21 | 62,29 | 00:00:00 | | 2012-10-18 | 61,77 | 929.600 | 61,89 | 60,81 | 61,25 | 00:00:00 | | 2012-10-19 | 60,44 | 984.900 | 61,88 | 60,14 | 61,57 | 00:00:00 | | 2012-10-22 | 60,75 | 554.400 | 60,98 | 60,29 | 60,39 | 00:00:00 | | 2012-10-23 | 59,50 | 1.621.400 | 60,28 | 59,42 | 60,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
