|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-10-12 | 28,84 | 3.143.900 | 29,00 | 28,48 | 29,00 | 00:00:00 | | 2015-10-15 | 28,86 | 2.154.300 | 28,87 | 27,95 | 28,46 | 00:00:00 | | 2015-10-16 | 28,49 | 3.212.000 | 28,75 | 28,17 | 28,59 | 00:00:00 | | 2015-10-19 | 28,70 | 2.160.000 | 28,77 | 28,17 | 28,46 | 00:00:00 | | 2015-10-27 | 28,78 | 3.094.000 | 29,32 | 28,32 | 29,05 | 00:00:00 | | 2015-10-28 | 29,53 | 2.428.400 | 29,56 | 28,62 | 28,82 | 00:00:00 | | 2015-11-10 | 30,06 | 3.563.300 | 30,09 | 29,02 | 29,10 | 00:00:00 | | 2015-11-11 | 30,61 | 4.085.300 | 31,35 | 30,10 | 30,32 | 00:00:00 | | 2015-11-16 | 30,59 | 2.315.100 | 30,62 | 29,87 | 29,89 | 00:00:00 | | 2015-11-19 | 30,56 | 2.671.700 | 30,88 | 30,17 | 30,82 | 00:00:00 | | 2015-11-20 | 30,77 | 2.189.500 | 31,00 | 30,50 | 30,70 | 00:00:00 | | 2015-11-27 | 31,08 | 1.460.100 | 31,33 | 30,65 | 31,12 | 00:00:00 | | 2015-12-01 | 31,08 | 2.498.500 | 31,38 | 30,88 | 31,22 | 00:00:00 | | 2015-12-02 | 30,18 | 3.878.000 | 31,25 | 30,04 | 31,13 | 00:00:00 | | 2015-12-03 | 30,12 | 2.888.200 | 30,60 | 29,67 | 30,18 | 00:00:00 | | 2015-12-04 | 30,73 | 2.343.800 | 30,85 | 29,89 | 30,14 | 00:00:00 | | 2015-12-07 | 30,70 | 2.299.000 | 30,85 | 30,12 | 30,73 | 00:00:00 | | 2015-12-08 | 29,43 | 4.312.400 | 30,44 | 29,39 | 30,44 | 00:00:00 | | 2015-12-09 | 28,45 | 4.535.800 | 29,47 | 28,32 | 29,26 | 00:00:00 | | 2015-12-10 | 28,39 | 3.194.300 | 28,82 | 28,04 | 28,44 | 00:00:00 | | 2015-12-14 | 26,45 | 6.125.100 | 27,68 | 25,99 | 27,36 | 00:00:00 | | 2015-12-15 | 26,52 | 4.964.200 | 27,48 | 26,31 | 26,58 | 00:00:00 | | 2015-12-21 | 26,28 | 2.865.900 | 26,63 | 26,16 | 26,60 | 00:00:00 | | 2015-12-22 | 26,87 | 2.471.100 | 27,04 | 26,27 | 26,38 | 00:00:00 | | 2015-12-23 | 27,14 | 2.652.800 | 27,24 | 26,71 | 26,86 | 00:00:00 | | 2015-12-24 | 27,09 | 980.400 | 27,29 | 26,97 | 27,17 | 00:00:00 | | 2015-12-29 | 26,90 | 1.475.300 | 27,19 | 26,75 | 27,00 | 00:00:00 | | 2015-12-30 | 26,56 | 2.032.500 | 27,08 | 26,35 | 26,89 | 00:00:00 | | 2015-12-31 | 26,68 | 1.691.800 | 26,91 | 26,30 | 26,50 | 00:00:00 | | 2016-01-04 | 26,41 | 2.761.300 | 26,85 | 25,90 | 26,13 | 00:00:00 | | 2016-01-11 | 25,83 | 2.437.000 | 26,31 | 25,42 | 26,08 | 00:00:00 | | 2016-01-20 | 25,53 | 3.013.900 | 25,77 | 24,70 | 25,34 | 00:00:00 | | 2016-01-21 | 25,89 | 3.448.700 | 26,31 | 25,21 | 25,53 | 00:00:00 | | 2016-01-22 | 26,90 | 3.350.100 | 27,03 | 26,28 | 26,36 | 00:00:00 | | 2016-01-26 | 27,42 | 3.046.600 | 27,48 | 26,34 | 26,43 | 00:00:00 | | 2016-01-27 | 27,10 | 3.268.100 | 28,03 | 26,99 | 27,40 | 00:00:00 | | 2016-02-01 | 27,64 | 2.533.500 | 27,82 | 26,89 | 27,33 | 00:00:00 | | 2016-02-02 | 26,40 | 2.766.800 | 27,43 | 26,32 | 27,22 | 00:00:00 | | 2016-02-03 | 27,27 | 2.422.000 | 27,31 | 25,95 | 26,54 | 00:00:00 | | 2016-02-08 | 26,02 | 3.107.000 | 26,98 | 25,49 | 26,84 | 00:00:00 | | 2016-02-11 | 24,33 | 3.619.300 | 24,55 | 23,74 | 24,13 | 00:00:00 | | 2016-02-12 | 25,00 | 3.026.900 | 25,07 | 24,20 | 24,47 | 00:00:00 | | 2016-02-17 | 26,71 | 5.586.300 | 26,97 | 25,41 | 25,67 | 00:00:00 | | 2016-02-18 | 25,62 | 7.050.600 | 26,19 | 24,33 | 25,90 | 00:00:00 | | 2016-02-22 | 26,19 | 3.765.400 | 26,36 | 25,66 | 25,72 | 00:00:00 | | 2016-02-23 | 25,19 | 4.079.800 | 26,20 | 25,10 | 26,20 | 00:00:00 | | 2016-02-24 | 25,20 | 4.072.900 | 25,35 | 24,43 | 24,92 | 00:00:00 | | 2016-03-08 | 27,18 | 4.024.700 | 27,90 | 27,10 | 27,84 | 00:00:00 | | 2016-03-09 | 27,67 | 2.973.400 | 27,86 | 27,26 | 27,49 | 00:00:00 | | 2016-04-05 | 28,62 | 2.386.800 | 28,83 | 28,36 | 28,65 | 00:00:00 | | 2016-04-06 | 28,93 | 2.222.600 | 29,01 | 28,45 | 28,73 | 00:00:00 | | 2016-04-19 | 28,34 | 3.331.500 | 29,21 | 28,28 | 28,63 | 00:00:00 | | 2016-04-20 | 28,16 | 3.345.100 | 28,41 | 27,76 | 28,34 | 00:00:00 | | 2016-04-25 | 27,93 | 4.774.900 | 28,73 | 27,78 | 28,53 | 00:00:00 | | 2016-04-28 | 28,15 | 2.246.900 | 28,59 | 27,95 | 28,29 | 00:00:00 | | 2016-04-29 | 27,31 | 4.294.500 | 28,06 | 26,99 | 28,01 | 00:00:00 | | 2016-05-02 | 27,93 | 3.773.200 | 28,09 | 27,14 | 27,37 | 00:00:00 | | 2016-05-03 | 27,00 | 3.536.900 | 27,70 | 26,92 | 27,60 | 00:00:00 | | 2016-05-04 | 26,59 | 6.454.600 | 27,53 | 26,57 | 27,04 | 00:00:00 | | 2016-05-12 | 28,14 | 5.648.000 | 29,15 | 27,84 | 29,12 | 00:00:00 | | 2016-05-13 | 27,98 | 3.737.200 | 28,69 | 27,89 | 28,04 | 00:00:00 | | 2016-05-16 | 27,53 | 3.590.300 | 28,22 | 27,48 | 28,09 | 00:00:00 | | 2016-05-17 | 27,45 | 4.087.000 | 27,92 | 27,22 | 27,37 | 00:00:00 | | 2016-05-18 | 26,71 | 6.317.500 | 26,84 | 26,29 | 26,79 | 00:00:00 | | 2016-05-19 | 26,10 | 3.523.500 | 26,72 | 26,06 | 26,61 | 00:00:00 | | 2016-05-20 | 26,17 | 3.658.500 | 26,76 | 26,05 | 26,34 | 00:00:00 | | 2016-06-01 | 27,81 | 1.807.100 | 27,92 | 27,31 | 27,72 | 00:00:00 | | 2016-06-02 | 28,30 | 3.167.200 | 28,45 | 27,68 | 27,71 | 00:00:00 | | 2016-06-03 | 28,39 | 3.731.600 | 28,42 | 27,75 | 28,22 | 00:00:00 | | 2016-06-06 | 28,88 | 4.151.400 | 28,89 | 28,04 | 28,54 | 00:00:00 | | 2016-06-07 | 27,85 | 5.662.600 | 28,20 | 27,64 | 28,18 | 00:00:00 | | 2016-06-14 | 25,67 | 5.038.600 | 26,09 | 25,44 | 25,94 | 00:00:00 | | 2016-06-15 | 25,54 | 4.327.500 | 26,15 | 25,48 | 25,74 | 00:00:00 | | 2016-06-20 | 26,09 | 3.313.000 | 26,52 | 25,93 | 25,95 | 00:00:00 | | 2016-06-21 | 25,76 | 3.253.000 | 26,16 | 25,40 | 26,16 | 00:00:00 | | 2016-06-22 | 25,99 | 3.065.100 | 26,28 | 25,76 | 25,96 | 00:00:00 | | 2016-06-23 | 26,37 | 2.989.200 | 26,44 | 26,10 | 26,21 | 00:00:00 | | 2016-06-24 | 24,46 | 6.283.600 | 25,33 | 24,30 | 25,18 | 00:00:00 | | 2016-06-27 | 23,73 | 5.230.400 | 24,53 | 23,67 | 24,46 | 00:00:00 | | 2016-06-30 | 25,23 | 6.148.400 | 25,26 | 24,50 | 24,51 | 00:00:00 | | 2016-07-01 | 25,25 | 2.981.400 | 25,52 | 25,11 | 25,29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
