|
 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 | | 2017-06-01 | 26,74 | 2.657.642 | 26,78 | 26,16 | 26,50 | 00:00:00 | | 2017-06-02 | 26,49 | 2.112.911 | 26,95 | 26,45 | 26,67 | 00:00:00 | | 2017-06-05 | 26,21 | 2.461.342 | 26,47 | 25,89 | 26,39 | 00:00:00 | | 2017-06-06 | 26,16 | 2.611.026 | 26,29 | 25,90 | 26,02 | 00:00:00 | | 2017-06-07 | 26,41 | 3.631.148 | 26,43 | 26,06 | 26,20 | 00:00:00 | | 2017-06-08 | 26,07 | 3.503.870 | 26,49 | 25,98 | 26,49 | 00:00:00 | | 2017-06-09 | 26,10 | 4.029.325 | 26,28 | 25,53 | 26,07 | 00:00:00 | | 2017-06-12 | 26,59 | 5.211.005 | 27,23 | 26,04 | 26,08 | 00:00:00 | | 2017-06-13 | 26,44 | 1.981.603 | 26,60 | 26,13 | 26,57 | 00:00:00 | | 2017-06-14 | 26,27 | 2.033.615 | 26,62 | 26,01 | 26,53 | 00:00:00 | | 2017-06-15 | 26,41 | 2.042.672 | 26,50 | 26,09 | 26,09 | 00:00:00 | | 2017-06-16 | 26,52 | 2.223.089 | 26,54 | 26,08 | 26,28 | 00:00:00 | | 2017-06-19 | 26,43 | 1.918.149 | 26,65 | 26,40 | 26,57 | 00:00:00 | | 2017-06-20 | 25,51 | 2.656.038 | 26,42 | 25,50 | 26,35 | 00:00:00 | | 2017-06-21 | 25,58 | 3.442.158 | 25,69 | 25,09 | 25,56 | 00:00:00 | | 2017-06-22 | 25,52 | 2.059.534 | 25,75 | 25,33 | 25,64 | 00:00:00 | | 2017-06-23 | 25,79 | 1.865.707 | 25,82 | 25,39 | 25,51 | 00:00:00 | | 2017-06-26 | 26,20 | 1.940.154 | 26,35 | 25,78 | 25,84 | 00:00:00 | | 2017-06-27 | 26,13 | 2.476.544 | 26,34 | 26,05 | 26,11 | 00:00:00 | | 2017-06-28 | 26,14 | 3.160.167 | 26,55 | 26,04 | 26,26 | 00:00:00 | | 2017-06-29 | 26,00 | 2.330.114 | 26,36 | 25,76 | 26,11 | 00:00:00 | | 2017-06-30 | 25,83 | 3.043.627 | 26,15 | 25,67 | 26,15 | 00:00:00 | | 2017-07-03 | 26,20 | 1.333.580 | 26,69 | 26,03 | 26,03 | 00:00:00 | | 2017-07-05 | 26,08 | 1.894.497 | 26,43 | 26,05 | 26,21 | 00:00:00 | | 2017-07-06 | 25,78 | 1.534.029 | 26,01 | 25,65 | 25,97 | 00:00:00 | | 2017-07-07 | 25,82 | 1.691.495 | 25,95 | 25,44 | 25,78 | 00:00:00 | | 2017-07-10 | 26,25 | 2.540.551 | 26,31 | 25,76 | 25,83 | 00:00:00 | | 2017-07-11 | 26,20 | 1.422.884 | 26,29 | 26,01 | 26,13 | 00:00:00 | | 2017-07-12 | 26,17 | 1.209.009 | 26,45 | 26,09 | 26,44 | 00:00:00 | | 2017-07-13 | 26,16 | 1.552.713 | 26,37 | 26,06 | 26,09 | 00:00:00 | | 2017-07-14 | 26,22 | 1.633.642 | 26,44 | 26,20 | 26,25 | 00:00:00 | | 2017-07-17 | 26,40 | 2.748.437 | 26,52 | 26,07 | 26,24 | 00:00:00 | | 2017-07-18 | 26,05 | 1.868.666 | 26,38 | 25,85 | 26,27 | 00:00:00 | | 2017-07-19 | 27,18 | 12.078.827 | 27,92 | 26,66 | 27,79 | 00:00:00 | | 2017-07-20 | 26,60 | 5.745.541 | 27,59 | 26,58 | 27,18 | 00:00:00 | | 2017-07-21 | 26,55 | 3.449.803 | 26,75 | 26,33 | 26,65 | 00:00:00 | | 2017-07-24 | 26,49 | 2.246.880 | 26,60 | 26,29 | 26,49 | 00:00:00 | | 2017-07-25 | 25,93 | 7.495.134 | 26,64 | 25,62 | 26,49 | 00:00:00 | | 2017-07-26 | 26,58 | 4.448.356 | 26,78 | 25,90 | 25,90 | 00:00:00 | | 2017-07-27 | 26,39 | 12.654.927 | 26,86 | 25,52 | 25,90 | 00:00:00 | | 2017-07-28 | 26,80 | 6.779.100 | 26,87 | 26,12 | 26,34 | 00:00:00 | | 2017-07-31 | 24,60 | 25.223.771 | 26,42 | 24,19 | 26,40 | 00:00:00 | | 2017-08-01 | 24,38 | 8.039.731 | 24,96 | 24,14 | 24,77 | 00:00:00 | | 2017-08-02 | 25,01 | 4.996.578 | 25,04 | 24,31 | 24,55 | 00:00:00 | | 2017-08-03 | 24,74 | 3.901.107 | 25,04 | 24,69 | 24,93 | 00:00:00 | | 2017-08-04 | 23,73 | 7.399.157 | 24,86 | 23,68 | 24,86 | 00:00:00 | | 2017-08-07 | 24,25 | 4.747.647 | 24,31 | 23,77 | 23,79 | 00:00:00 | | 2017-08-08 | 24,30 | 3.202.767 | 24,68 | 24,14 | 24,47 | 00:00:00 | | 2017-08-09 | 23,60 | 6.877.316 | 24,17 | 23,04 | 24,00 | 00:00:00 | | 2017-08-10 | 23,00 | 3.771.301 | 23,62 | 22,87 | 23,49 | 00:00:00 | | 2017-08-11 | 22,91 | 3.270.969 | 23,15 | 22,82 | 23,03 | 00:00:00 | | 2017-08-14 | 22,90 | 3.499.682 | 23,28 | 22,86 | 23,11 | 00:00:00 | | 2017-08-15 | 22,76 | 2.217.268 | 23,00 | 22,72 | 22,85 | 00:00:00 | | 2017-08-16 | 22,60 | 4.252.395 | 23,10 | 22,51 | 22,98 | 00:00:00 | | 2017-08-17 | 22,24 | 4.097.698 | 22,59 | 22,12 | 22,47 | 00:00:00 | | 2017-08-18 | 22,49 | 4.116.385 | 22,73 | 22,23 | 22,27 | 00:00:00 | | 2017-08-21 | 22,34 | 2.562.170 | 22,61 | 22,19 | 22,49 | 00:00:00 | | 2017-08-22 | 22,49 | 2.690.502 | 22,53 | 22,27 | 22,39 | 00:00:00 | | 2017-08-23 | 22,49 | 2.341.894 | 22,66 | 22,41 | 22,43 | 00:00:00 | | 2017-08-24 | 22,52 | 2.049.717 | 22,65 | 22,38 | 22,44 | 00:00:00 | | 2017-08-25 | 22,66 | 2.417.898 | 22,78 | 22,50 | 22,57 | 00:00:00 | | 2017-08-28 | 22,81 | 4.605.404 | 23,31 | 22,70 | 22,71 | 00:00:00 | | 2017-08-29 | 22,45 | 3.895.982 | 22,66 | 22,12 | 22,56 | 00:00:00 | | 2017-08-30 | 22,19 | 2.730.297 | 22,48 | 22,17 | 22,45 | 00:00:00 | | 2017-08-31 | 22,21 | 2.567.995 | 22,26 | 22,11 | 22,13 | 00:00:00 | | 2017-09-01 | 22,16 | 1.762.217 | 22,49 | 22,13 | 22,27 | 00:00:00 | | 2017-09-05 | 21,62 | 2.546.474 | 22,36 | 21,49 | 22,17 | 00:00:00 | | 2017-09-06 | 21,86 | 2.643.130 | 21,99 | 21,54 | 21,63 | 00:00:00 | | 2017-09-07 | 21,34 | 6.640.878 | 22,00 | 21,15 | 21,94 | 00:00:00 | | 2017-09-08 | 21,25 | 4.054.169 | 21,35 | 20,72 | 21,33 | 00:00:00 | | 2017-09-11 | 20,80 | 5.074.588 | 21,57 | 20,78 | 21,40 | 00:00:00 | | 2017-09-12 | 21,00 | 6.401.289 | 21,23 | 20,53 | 20,87 | 00:00:00 | | 2017-09-13 | 21,20 | 2.717.836 | 21,28 | 20,95 | 21,02 | 00:00:00 | | 2017-09-14 | 21,48 | 5.253.377 | 21,53 | 21,09 | 21,13 | 00:00:00 | | 2017-09-15 | 21,94 | 7.072.835 | 21,99 | 21,29 | 21,60 | 00:00:00 | | 2017-09-18 | 21,32 | 4.772.409 | 21,98 | 21,20 | 21,98 | 00:00:00 | | 2017-09-19 | 21,29 | 3.741.245 | 21,32 | 20,14 | 21,32 | 00:00:00 | | 2017-09-20 | 21,26 | 3.769.919 | 21,41 | 21,16 | 21,37 | 00:00:00 | | 2017-09-21 | 21,35 | 2.195.822 | 21,42 | 21,21 | 21,37 | 00:00:00 | | 2017-09-22 | 21,41 | 2.367.999 | 21,54 | 21,23 | 21,34 | 00:00:00 | | 2017-09-25 | 21,35 | 1.946.839 | 21,56 | 21,26 | 21,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
