|
 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 | | 2017-09-25 | 21,35 | 1.946.839 | 21,56 | 21,26 | 21,35 | 00:00:00 | | 2017-09-26 | 21,28 | 2.429.300 | 21,78 | 21,25 | 21,78 | 00:00:00 | | 2017-09-27 | 21,47 | 2.226.091 | 21,54 | 21,07 | 21,34 | 00:00:00 | | 2017-09-28 | 21,39 | 1.948.985 | 21,42 | 21,20 | 21,41 | 00:00:00 | | 2017-09-29 | 21,29 | 2.469.886 | 21,58 | 21,27 | 21,36 | 00:00:00 | | 2017-10-02 | 21,53 | 2.331.160 | 21,59 | 21,25 | 21,25 | 00:00:00 | | 2017-10-03 | 21,53 | 1.824.228 | 21,55 | 21,35 | 21,51 | 00:00:00 | | 2017-10-04 | 21,72 | 2.320.637 | 21,80 | 21,46 | 21,47 | 00:00:00 | | 2017-10-05 | 21,52 | 3.142.560 | 21,88 | 21,40 | 21,74 | 00:00:00 | | 2017-10-06 | 21,41 | 2.452.636 | 21,60 | 21,24 | 21,52 | 00:00:00 | | 2017-10-09 | 20,83 | 3.341.591 | 21,35 | 20,73 | 21,31 | 00:00:00 | | 2017-10-10 | 20,53 | 3.216.010 | 20,92 | 20,29 | 20,82 | 00:00:00 | | 2017-10-11 | 20,00 | 3.942.562 | 20,60 | 19,95 | 20,56 | 00:00:00 | | 2017-10-12 | 19,28 | 11.034.897 | 19,90 | 19,27 | 19,82 | 00:00:00 | | 2017-10-13 | 19,24 | 5.113.822 | 19,39 | 19,01 | 19,30 | 00:00:00 | | 2017-10-16 | 19,06 | 4.443.606 | 19,31 | 18,98 | 19,30 | 00:00:00 | | 2017-10-17 | 19,16 | 7.841.933 | 19,22 | 18,61 | 18,97 | 00:00:00 | | 2017-10-18 | 19,63 | 6.593.781 | 19,67 | 19,16 | 19,28 | 00:00:00 | | 2017-10-19 | 20,09 | 5.204.642 | 20,11 | 19,50 | 19,55 | 00:00:00 | | 2017-10-20 | 20,29 | 3.329.141 | 20,30 | 20,04 | 20,19 | 00:00:00 | | 2017-10-23 | 19,62 | 4.111.184 | 20,27 | 19,59 | 20,27 | 00:00:00 | | 2017-10-24 | 19,46 | 3.751.436 | 19,68 | 19,43 | 19,58 | 00:00:00 | | 2017-10-25 | 19,26 | 3.057.830 | 19,39 | 19,07 | 19,37 | 00:00:00 | | 2017-10-26 | 19,34 | 2.560.977 | 19,49 | 19,11 | 19,24 | 00:00:00 | | 2017-10-27 | 19,08 | 5.002.045 | 19,32 | 18,76 | 19,20 | 00:00:00 | | 2017-10-30 | 18,98 | 3.884.698 | 19,30 | 18,91 | 19,02 | 00:00:00 | | 2017-10-31 | 18,88 | 6.095.995 | 19,11 | 18,60 | 18,99 | 00:00:00 | | 2017-11-01 | 19,16 | 6.746.764 | 19,32 | 18,77 | 18,94 | 00:00:00 | | 2017-11-02 | 17,31 | 16.157.706 | 18,60 | 17,00 | 18,51 | 00:00:00 | | 2017-11-03 | 16,52 | 10.257.595 | 17,21 | 16,20 | 17,21 | 00:00:00 | | 2017-11-06 | 17,10 | 10.451.647 | 17,27 | 16,42 | 16,47 | 00:00:00 | | 2017-11-07 | 17,33 | 9.840.894 | 18,09 | 17,24 | 17,41 | 00:00:00 | | 2017-11-08 | 17,10 | 5.534.548 | 17,48 | 17,01 | 17,22 | 00:00:00 | | 2017-11-09 | 17,17 | 5.462.008 | 17,71 | 16,96 | 17,04 | 00:00:00 | | 2017-11-10 | 17,19 | 3.376.317 | 17,34 | 17,05 | 17,23 | 00:00:00 | | 2017-11-13 | 16,99 | 4.024.483 | 17,20 | 16,58 | 17,17 | 00:00:00 | | 2017-11-14 | 16,28 | 4.646.676 | 16,97 | 16,22 | 16,89 | 00:00:00 | | 2017-11-15 | 16,72 | 3.774.154 | 16,79 | 15,99 | 16,27 | 00:00:00 | | 2017-11-16 | 16,76 | 7.184.242 | 16,79 | 16,14 | 16,68 | 00:00:00 | | 2017-11-17 | 17,55 | 6.899.469 | 17,73 | 16,82 | 17,39 | 00:00:00 | | 2017-11-20 | 17,36 | 6.615.301 | 17,57 | 17,10 | 17,55 | 00:00:00 | | 2017-11-21 | 17,25 | 4.861.270 | 17,49 | 16,98 | 17,39 | 00:00:00 | | 2017-11-22 | 17,79 | 4.442.850 | 17,98 | 17,15 | 17,32 | 00:00:00 | | 2017-11-24 | 17,50 | 2.263.104 | 17,82 | 17,47 | 17,74 | 00:00:00 | | 2017-11-27 | 17,47 | 3.652.395 | 17,56 | 17,20 | 17,52 | 00:00:00 | | 2017-11-28 | 17,97 | 4.285.996 | 17,98 | 17,23 | 17,44 | 00:00:00 | | 2017-11-29 | 18,87 | 8.082.749 | 18,89 | 17,87 | 17,97 | 00:00:00 | | 2017-11-30 | 19,02 | 10.490.176 | 19,16 | 18,50 | 19,00 | 00:00:00 | | 2017-12-01 | 19,46 | 11.036.562 | 19,60 | 18,79 | 18,90 | 00:00:00 | | 2017-12-04 | 20,85 | 14.287.759 | 20,98 | 19,63 | 19,67 | 00:00:00 | | 2017-12-05 | 19,86 | 9.459.049 | 20,91 | 19,79 | 20,78 | 00:00:00 | | 2017-12-06 | 19,44 | 5.954.026 | 20,14 | 19,39 | 20,08 | 00:00:00 | | 2017-12-07 | 19,53 | 5.713.675 | 19,69 | 19,03 | 19,35 | 00:00:00 | | 2017-12-08 | 19,66 | 4.219.348 | 19,89 | 19,32 | 19,58 | 00:00:00 | | 2017-12-11 | 19,77 | 6.434.144 | 20,05 | 19,45 | 19,65 | 00:00:00 | | 2017-12-12 | 19,65 | 4.460.458 | 19,87 | 19,38 | 19,85 | 00:00:00 | | 2017-12-13 | 19,79 | 5.510.987 | 19,92 | 19,12 | 19,60 | 00:00:00 | | 2017-12-14 | 20,04 | 4.241.954 | 20,33 | 19,50 | 19,79 | 00:00:00 | | 2017-12-15 | 21,04 | 16.559.364 | 21,74 | 20,47 | 20,77 | 00:00:00 | | 2017-12-18 | 21,64 | 6.618.054 | 21,72 | 20,77 | 21,37 | 00:00:00 | | 2017-12-19 | 22,01 | 5.828.562 | 22,16 | 21,41 | 21,64 | 00:00:00 | | 2017-12-20 | 22,37 | 7.248.529 | 22,47 | 21,95 | 22,01 | 00:00:00 | | 2017-12-21 | 23,36 | 12.778.304 | 23,89 | 22,95 | 23,18 | 00:00:00 | | 2017-12-22 | 23,73 | 4.745.421 | 23,83 | 23,09 | 23,27 | 00:00:00 | | 2017-12-26 | 23,57 | 3.728.371 | 24,10 | 23,46 | 23,63 | 00:00:00 | | 2017-12-27 | 23,05 | 4.205.988 | 23,76 | 23,01 | 23,73 | 00:00:00 | | 2017-12-28 | 22,55 | 4.644.007 | 23,10 | 22,33 | 23,05 | 00:00:00 | | 2017-12-29 | 22,38 | 2.864.920 | 22,80 | 22,36 | 22,64 | 00:00:00 | | 2018-01-02 | 23,11 | 5.013.967 | 23,37 | 22,43 | 22,96 | 00:00:00 | | 2018-01-03 | 22,62 | 5.292.412 | 23,34 | 22,59 | 23,18 | 00:00:00 | | 2018-01-04 | 22,13 | 7.875.498 | 22,71 | 21,88 | 22,68 | 00:00:00 | | 2018-01-05 | 22,00 | 8.432.425 | 22,23 | 21,58 | 22,18 | 00:00:00 | | 2018-01-08 | 22,37 | 4.099.416 | 22,41 | 21,79 | 22,05 | 00:00:00 | | 2018-01-09 | 21,65 | 5.560.735 | 22,61 | 21,58 | 22,30 | 00:00:00 | | 2018-01-10 | 22,83 | 10.056.301 | 23,12 | 21,13 | 21,53 | 00:00:00 | | 2018-01-11 | 24,01 | 7.467.617 | 24,05 | 22,86 | 22,94 | 00:00:00 | | 2018-01-12 | 24,33 | 4.000.646 | 24,37 | 23,73 | 24,07 | 00:00:00 | | 2018-01-16 | 24,53 | 5.473.419 | 24,89 | 24,31 | 24,40 | 00:00:00 | | 2018-01-17 | 24,70 | 5.087.578 | 25,14 | 24,29 | 24,48 | 00:00:00 | | 2018-01-18 | 25,59 | 5.068.616 | 25,78 | 24,59 | 24,60 | 00:00:00 | | 2018-01-19 | 25,71 | 4.135.948 | 25,74 | 25,16 | 25,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
