|
 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 | | 2013-03-07 | 77,16 | 3.290.900 | 77,24 | 75,31 | 75,31 | 00:00:00 | | 2013-03-08 | 77,90 | 1.550.100 | 78,41 | 77,27 | 77,40 | 00:00:00 | | 2013-03-14 | 78,72 | 941.700 | 79,08 | 78,35 | 78,35 | 00:00:00 | | 2013-03-15 | 77,32 | 3.420.900 | 78,66 | 77,25 | 78,33 | 00:00:00 | | 2013-03-19 | 77,78 | 1.490.200 | 78,09 | 76,85 | 77,73 | 00:00:00 | | 2013-03-20 | 78,96 | 1.628.500 | 79,42 | 78,39 | 78,43 | 00:00:00 | | 2013-03-21 | 78,41 | 1.307.200 | 78,99 | 77,74 | 78,51 | 00:00:00 | | 2013-03-26 | 79,53 | 1.660.600 | 79,58 | 78,59 | 79,22 | 00:00:00 | | 2013-03-27 | 78,59 | 1.468.000 | 79,12 | 77,59 | 78,85 | 00:00:00 | | 2013-04-01 | 77,98 | 1.812.400 | 79,44 | 77,80 | 79,07 | 00:00:00 | | 2013-04-02 | 78,69 | 1.242.300 | 79,15 | 78,25 | 78,60 | 00:00:00 | | 2013-04-03 | 78,04 | 1.251.500 | 78,65 | 77,59 | 78,65 | 00:00:00 | | 2013-04-11 | 80,71 | 1.202.300 | 81,43 | 80,39 | 80,56 | 00:00:00 | | 2013-04-12 | 81,03 | 750.600 | 81,12 | 80,19 | 80,55 | 00:00:00 | | 2013-04-15 | 78,83 | 1.088.500 | 80,72 | 78,83 | 80,42 | 00:00:00 | | 2013-04-17 | 78,31 | 1.714.700 | 79,19 | 77,82 | 78,90 | 00:00:00 | | 2013-04-18 | 76,64 | 1.849.800 | 78,52 | 76,33 | 78,42 | 00:00:00 | | 2013-04-19 | 77,85 | 2.988.600 | 77,96 | 76,26 | 76,98 | 00:00:00 | | 2013-04-22 | 78,22 | 1.210.700 | 78,48 | 77,35 | 77,98 | 00:00:00 | | 2013-05-02 | 79,49 | 1.445.300 | 79,94 | 78,18 | 78,35 | 00:00:00 | | 2013-05-03 | 79,21 | 1.174.500 | 80,44 | 79,16 | 80,39 | 00:00:00 | | 2013-05-06 | 79,02 | 1.841.900 | 79,39 | 78,53 | 79,00 | 00:00:00 | | 2013-05-13 | 77,58 | 1.205.700 | 78,51 | 77,33 | 78,51 | 00:00:00 | | 2013-05-16 | 78,79 | 1.884.200 | 79,67 | 78,57 | 78,99 | 00:00:00 | | 2013-05-17 | 78,85 | 1.326.400 | 79,30 | 78,25 | 79,17 | 00:00:00 | | 2013-05-23 | 79,78 | 1.223.400 | 79,89 | 78,05 | 78,61 | 00:00:00 | | 2013-05-24 | 79,53 | 769.900 | 79,70 | 78,75 | 79,04 | 00:00:00 | | 2013-05-28 | 80,80 | 988.900 | 80,97 | 80,02 | 80,04 | 00:00:00 | | 2013-05-29 | 79,30 | 1.129.500 | 80,47 | 78,89 | 80,17 | 00:00:00 | | 2013-05-30 | 79,89 | 953.800 | 80,57 | 79,18 | 79,50 | 00:00:00 | | 2013-06-10 | 74,35 | 1.497.200 | 76,33 | 74,12 | 76,33 | 00:00:00 | | 2013-06-11 | 73,87 | 2.307.700 | 74,25 | 72,77 | 73,30 | 00:00:00 | | 2013-06-12 | 73,57 | 1.759.300 | 74,32 | 73,09 | 74,25 | 00:00:00 | | 2013-06-17 | 77,05 | 1.426.200 | 77,44 | 76,52 | 77,30 | 00:00:00 | | 2013-06-20 | 74,57 | 1.505.500 | 75,81 | 74,09 | 75,63 | 00:00:00 | | 2013-06-21 | 75,42 | 1.910.600 | 75,62 | 74,20 | 75,16 | 00:00:00 | | 2013-07-01 | 77,79 | 710.800 | 78,47 | 77,54 | 77,60 | 00:00:00 | | 2013-07-05 | 81,12 | 1.063.800 | 81,47 | 80,69 | 81,27 | 00:00:00 | | 2013-07-11 | 84,49 | 1.218.200 | 84,59 | 83,68 | 83,99 | 00:00:00 | | 2013-07-12 | 85,07 | 1.312.000 | 85,09 | 82,61 | 82,96 | 00:00:00 | | 2013-07-16 | 84,33 | 867.500 | 85,36 | 84,22 | 84,76 | 00:00:00 | | 2013-07-17 | 84,68 | 632.000 | 85,61 | 84,12 | 85,35 | 00:00:00 | | 2013-08-05 | 82,43 | 694.800 | 83,12 | 82,15 | 82,44 | 00:00:00 | | 2013-08-06 | 82,59 | 930.600 | 83,01 | 81,90 | 81,90 | 00:00:00 | | 2013-08-07 | 82,73 | 1.045.700 | 83,14 | 82,06 | 82,19 | 00:00:00 | | 2013-08-08 | 82,93 | 838.900 | 83,49 | 82,53 | 83,05 | 00:00:00 | | 2013-08-09 | 83,13 | 581.500 | 83,35 | 82,54 | 82,54 | 00:00:00 | | 2013-08-13 | 83,49 | 601.900 | 83,65 | 82,57 | 83,00 | 00:00:00 | | 2013-08-14 | 82,84 | 983.600 | 83,36 | 82,62 | 83,24 | 00:00:00 | | 2013-08-15 | 80,35 | 1.182.200 | 82,37 | 80,25 | 82,26 | 00:00:00 | | 2013-08-16 | 80,34 | 1.080.400 | 81,41 | 80,31 | 80,48 | 00:00:00 | | 2013-08-19 | 80,22 | 516.700 | 81,05 | 80,00 | 80,23 | 00:00:00 | | 2013-08-22 | 80,30 | 667.600 | 80,76 | 79,15 | 79,46 | 00:00:00 | | 2013-08-23 | 80,56 | 836.700 | 80,76 | 79,68 | 80,44 | 00:00:00 | | 2013-08-29 | 78,03 | 589.700 | 78,77 | 77,54 | 77,78 | 00:00:00 | | 2013-08-30 | 77,51 | 833.600 | 78,52 | 76,98 | 78,10 | 00:00:00 | | 2013-09-03 | 77,34 | 1.581.500 | 79,29 | 76,89 | 78,73 | 00:00:00 | | 2013-09-06 | 77,55 | 1.011.600 | 78,40 | 76,60 | 77,67 | 00:00:00 | | 2013-09-10 | 77,94 | 1.002.300 | 79,03 | 77,77 | 78,67 | 00:00:00 | | 2013-09-17 | 79,49 | 1.053.800 | 79,66 | 78,49 | 78,65 | 00:00:00 | | 2013-09-18 | 80,44 | 882.000 | 80,67 | 78,45 | 79,21 | 00:00:00 | | 2013-09-26 | 83,99 | 1.761.000 | 84,01 | 80,84 | 80,92 | 00:00:00 | | 2013-09-27 | 84,84 | 1.644.500 | 85,73 | 83,04 | 83,43 | 00:00:00 | | 2013-10-01 | 83,23 | 1.649.000 | 84,37 | 82,74 | 84,05 | 00:00:00 | | 2013-10-02 | 82,52 | 1.087.800 | 82,88 | 82,16 | 82,87 | 00:00:00 | | 2013-10-08 | 78,23 | 1.188.300 | 79,95 | 78,19 | 79,84 | 00:00:00 | | 2013-10-09 | 77,93 | 1.070.200 | 78,64 | 77,27 | 78,37 | 00:00:00 | | 2013-10-10 | 80,15 | 932.500 | 80,15 | 78,10 | 78,71 | 00:00:00 | | 2013-10-11 | 80,54 | 698.200 | 80,79 | 79,41 | 79,53 | 00:00:00 | | 2013-10-16 | 80,78 | 1.246.500 | 81,38 | 79,46 | 79,89 | 00:00:00 | | 2013-10-17 | 81,37 | 803.200 | 81,43 | 80,30 | 80,56 | 00:00:00 | | 2013-10-18 | 82,47 | 658.500 | 82,51 | 81,35 | 81,79 | 00:00:00 | | 2013-10-21 | 82,81 | 708.800 | 82,82 | 82,12 | 82,46 | 00:00:00 | | 2013-10-28 | 85,40 | 1.255.500 | 86,05 | 85,16 | 85,77 | 00:00:00 | | 2013-10-31 | 88,86 | 2.743.900 | 89,10 | 84,97 | 85,83 | 00:00:00 | | 2013-11-01 | 87,80 | 2.073.900 | 89,30 | 87,74 | 89,06 | 00:00:00 | | 2013-11-04 | 87,07 | 1.457.600 | 88,18 | 85,95 | 87,89 | 00:00:00 | | 2013-11-05 | 86,90 | 1.293.900 | 87,37 | 86,03 | 86,89 | 00:00:00 | | 2013-11-06 | 85,65 | 1.057.200 | 87,72 | 85,47 | 86,90 | 00:00:00 | | 2013-11-11 | 84,59 | 546.400 | 85,83 | 84,50 | 85,19 | 00:00:00 | | 2013-11-12 | 84,41 | 887.600 | 84,99 | 84,06 | 84,57 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
