|
 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 | | 2012-10-23 | 59,50 | 1.621.400 | 60,28 | 59,42 | 60,26 | 00:00:00 | | 2012-10-24 | 59,05 | 881.700 | 59,72 | 58,94 | 59,65 | 00:00:00 | | 2012-10-25 | 58,76 | 800.300 | 59,92 | 58,56 | 59,56 | 00:00:00 | | 2012-10-26 | 58,19 | 1.058.000 | 58,93 | 57,93 | 58,50 | 00:00:00 | | 2012-10-31 | 59,02 | 1.127.300 | 59,11 | 58,19 | 58,79 | 00:00:00 | | 2012-11-01 | 61,26 | 2.001.200 | 61,33 | 59,31 | 59,60 | 00:00:00 | | 2012-11-02 | 59,88 | 1.535.800 | 61,61 | 59,84 | 61,41 | 00:00:00 | | 2012-11-05 | 59,45 | 1.442.700 | 60,25 | 58,84 | 59,89 | 00:00:00 | | 2012-11-06 | 57,46 | 4.715.000 | 58,24 | 56,25 | 58,22 | 00:00:00 | | 2012-11-07 | 56,79 | 2.280.300 | 57,24 | 56,00 | 57,10 | 00:00:00 | | 2012-11-08 | 55,61 | 2.105.800 | 56,94 | 55,51 | 56,66 | 00:00:00 | | 2012-11-09 | 56,45 | 1.742.400 | 56,97 | 55,33 | 55,42 | 00:00:00 | | 2012-11-12 | 56,07 | 1.140.900 | 56,65 | 55,72 | 56,51 | 00:00:00 | | 2012-11-13 | 56,77 | 998.500 | 57,36 | 55,75 | 55,86 | 00:00:00 | | 2012-11-14 | 55,21 | 1.198.000 | 57,06 | 55,10 | 56,84 | 00:00:00 | | 2012-11-15 | 55,28 | 1.198.600 | 55,80 | 55,12 | 55,29 | 00:00:00 | | 2012-11-16 | 55,18 | 1.598.300 | 55,75 | 54,89 | 55,25 | 00:00:00 | | 2012-11-19 | 56,87 | 1.446.000 | 56,90 | 55,42 | 55,83 | 00:00:00 | | 2012-11-20 | 57,51 | 1.164.800 | 57,72 | 56,59 | 56,74 | 00:00:00 | | 2012-11-21 | 57,38 | 756.200 | 57,82 | 57,01 | 57,51 | 00:00:00 | | 2012-11-23 | 58,20 | 451.600 | 58,23 | 57,42 | 57,61 | 00:00:00 | | 2012-11-26 | 57,88 | 1.081.600 | 58,20 | 57,40 | 57,83 | 00:00:00 | | 2012-11-27 | 57,70 | 915.200 | 58,43 | 57,63 | 57,74 | 00:00:00 | | 2012-11-28 | 58,97 | 1.064.000 | 59,05 | 57,16 | 57,53 | 00:00:00 | | 2012-11-29 | 59,56 | 1.228.200 | 59,74 | 58,94 | 59,02 | 00:00:00 | | 2012-11-30 | 60,41 | 1.852.300 | 60,78 | 59,55 | 59,82 | 00:00:00 | | 2012-12-03 | 59,95 | 1.131.100 | 60,80 | 59,90 | 60,50 | 00:00:00 | | 2012-12-04 | 60,51 | 1.619.600 | 60,82 | 60,04 | 60,07 | 00:00:00 | | 2012-12-05 | 61,74 | 2.239.400 | 63,20 | 59,86 | 60,52 | 00:00:00 | | 2012-12-06 | 61,84 | 1.150.400 | 61,97 | 61,10 | 61,55 | 00:00:00 | | 2012-12-07 | 61,09 | 1.619.000 | 62,39 | 60,85 | 62,02 | 00:00:00 | | 2012-12-10 | 60,52 | 1.453.100 | 61,06 | 60,40 | 61,06 | 00:00:00 | | 2012-12-11 | 61,51 | 1.485.600 | 61,55 | 60,59 | 60,69 | 00:00:00 | | 2012-12-12 | 61,49 | 1.070.600 | 62,18 | 61,09 | 61,82 | 00:00:00 | | 2012-12-13 | 60,26 | 1.076.900 | 61,73 | 60,19 | 61,45 | 00:00:00 | | 2012-12-14 | 60,82 | 1.607.000 | 61,41 | 59,99 | 60,00 | 00:00:00 | | 2012-12-17 | 62,21 | 2.096.600 | 62,44 | 61,05 | 61,25 | 00:00:00 | | 2012-12-18 | 63,61 | 1.691.200 | 64,21 | 61,99 | 62,43 | 00:00:00 | | 2012-12-19 | 62,81 | 1.406.100 | 63,50 | 62,76 | 63,49 | 00:00:00 | | 2012-12-20 | 63,49 | 1.860.100 | 64,50 | 62,64 | 63,08 | 00:00:00 | | 2012-12-21 | 63,15 | 7.096.000 | 63,51 | 62,00 | 63,19 | 00:00:00 | | 2012-12-24 | 63,21 | 388.200 | 63,48 | 62,75 | 62,97 | 00:00:00 | | 2012-12-26 | 62,94 | 655.900 | 63,65 | 62,50 | 63,20 | 00:00:00 | | 2012-12-27 | 62,38 | 1.233.500 | 63,19 | 61,46 | 63,01 | 00:00:00 | | 2012-12-28 | 61,89 | 767.400 | 62,47 | 61,76 | 62,05 | 00:00:00 | | 2012-12-31 | 63,48 | 1.069.200 | 63,64 | 61,79 | 62,00 | 00:00:00 | | 2013-01-02 | 65,48 | 1.572.400 | 66,51 | 64,44 | 65,04 | 00:00:00 | | 2013-01-03 | 65,53 | 1.037.400 | 65,81 | 65,06 | 65,59 | 00:00:00 | | 2013-01-04 | 66,08 | 876.800 | 66,16 | 65,49 | 65,73 | 00:00:00 | | 2013-01-07 | 65,92 | 984.200 | 66,20 | 65,56 | 65,99 | 00:00:00 | | 2013-01-08 | 67,85 | 1.815.100 | 67,87 | 65,33 | 65,67 | 00:00:00 | | 2013-01-09 | 67,76 | 1.291.900 | 68,44 | 67,19 | 67,71 | 00:00:00 | | 2013-01-10 | 67,39 | 1.072.500 | 68,21 | 67,02 | 67,90 | 00:00:00 | | 2013-01-11 | 68,16 | 1.874.100 | 68,33 | 67,34 | 67,69 | 00:00:00 | | 2013-01-14 | 67,80 | 1.102.500 | 68,31 | 67,20 | 68,06 | 00:00:00 | | 2013-01-15 | 67,09 | 1.388.900 | 67,78 | 66,90 | 67,50 | 00:00:00 | | 2013-01-16 | 66,93 | 1.558.700 | 67,30 | 66,41 | 66,51 | 00:00:00 | | 2013-01-17 | 67,35 | 1.076.900 | 67,60 | 66,57 | 67,00 | 00:00:00 | | 2013-01-18 | 67,72 | 1.088.800 | 67,75 | 66,98 | 67,36 | 00:00:00 | | 2013-01-22 | 67,77 | 633.800 | 68,00 | 67,31 | 67,84 | 00:00:00 | | 2013-01-23 | 68,18 | 832.300 | 68,19 | 67,52 | 67,52 | 00:00:00 | | 2013-01-24 | 68,28 | 888.000 | 69,24 | 68,11 | 68,31 | 00:00:00 | | 2013-01-28 | 68,82 | 1.032.300 | 69,33 | 68,59 | 69,33 | 00:00:00 | | 2013-01-29 | 68,62 | 1.146.300 | 68,85 | 67,54 | 68,53 | 00:00:00 | | 2013-01-30 | 68,84 | 791.600 | 69,15 | 68,30 | 68,85 | 00:00:00 | | 2013-01-31 | 69,38 | 1.429.600 | 69,64 | 68,24 | 68,74 | 00:00:00 | | 2013-02-01 | 70,31 | 1.054.100 | 70,37 | 69,56 | 69,82 | 00:00:00 | | 2013-02-07 | 70,62 | 1.677.400 | 70,68 | 69,33 | 69,48 | 00:00:00 | | 2013-02-08 | 71,47 | 1.396.500 | 71,53 | 70,78 | 70,82 | 00:00:00 | | 2013-02-12 | 71,03 | 1.224.500 | 71,12 | 70,60 | 71,12 | 00:00:00 | | 2013-02-13 | 71,52 | 1.941.100 | 72,04 | 70,87 | 71,34 | 00:00:00 | | 2013-02-14 | 70,84 | 2.480.700 | 71,29 | 67,89 | 68,65 | 00:00:00 | | 2013-02-15 | 70,30 | 1.814.700 | 71,29 | 69,61 | 71,16 | 00:00:00 | | 2013-02-19 | 70,63 | 936.700 | 70,65 | 69,87 | 70,55 | 00:00:00 | | 2013-02-20 | 69,67 | 996.700 | 71,16 | 69,61 | 70,76 | 00:00:00 | | 2013-02-21 | 68,71 | 1.428.600 | 69,81 | 68,58 | 69,63 | 00:00:00 | | 2013-02-22 | 70,47 | 1.233.800 | 70,52 | 68,82 | 69,88 | 00:00:00 | | 2013-02-28 | 73,34 | 1.372.700 | 73,69 | 73,04 | 73,21 | 00:00:00 | | 2013-03-01 | 74,88 | 1.670.400 | 74,99 | 72,80 | 72,93 | 00:00:00 | | 2013-03-06 | 75,35 | 2.547.200 | 77,29 | 74,96 | 76,74 | 00:00:00 | | 2013-03-07 | 77,16 | 3.290.900 | 77,24 | 75,31 | 75,31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
