|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-07 | 27,95 | 3.111.774 | 28,24 | 27,32 | 27,52 | 00:00:00 | | 2018-09-10 | 28,30 | 2.586.460 | 28,35 | 27,70 | 28,05 | 00:00:00 | | 2018-09-11 | 28,51 | 2.678.742 | 28,82 | 26,04 | 28,29 | 00:00:00 | | 2018-09-12 | 30,70 | 8.430.331 | 31,06 | 28,84 | 28,87 | 00:00:00 | | 2018-09-13 | 31,84 | 8.329.303 | 32,17 | 30,82 | 30,89 | 00:00:00 | | 2018-09-14 | 32,18 | 5.743.098 | 32,65 | 31,76 | 31,84 | 00:00:00 | | 2018-09-17 | 32,02 | 3.445.936 | 32,37 | 31,79 | 32,25 | 00:00:00 | | 2018-09-18 | 31,58 | 5.192.488 | 31,77 | 30,75 | 31,17 | 00:00:00 | | 2018-09-19 | 32,05 | 3.537.508 | 32,20 | 31,55 | 31,76 | 00:00:00 | | 2018-09-20 | 32,26 | 3.311.572 | 32,42 | 31,92 | 32,28 | 00:00:00 | | 2018-09-21 | 31,80 | 4.985.218 | 32,52 | 31,76 | 32,42 | 00:00:00 | | 2018-09-24 | 31,91 | 3.183.574 | 32,38 | 31,79 | 31,94 | 00:00:00 | | 2018-09-25 | 31,55 | 3.469.502 | 32,22 | 31,49 | 31,87 | 00:00:00 | | 2018-09-26 | 31,51 | 4.793.140 | 31,79 | 31,20 | 31,47 | 00:00:00 | | 2018-09-27 | 31,91 | 2.538.653 | 32,08 | 31,41 | 31,62 | 00:00:00 | | 2018-09-28 | 32,00 | 3.008.962 | 32,12 | 31,70 | 31,80 | 00:00:00 | | 2018-10-01 | 32,42 | 4.763.716 | 32,65 | 32,00 | 32,16 | 00:00:00 | | 2018-10-02 | 32,86 | 5.166.560 | 32,99 | 32,27 | 32,53 | 00:00:00 | | 2018-10-03 | 33,32 | 3.950.083 | 33,65 | 32,71 | 33,17 | 00:00:00 | | 2018-10-04 | 33,13 | 494.710 | 33,41 | 33,10 | 33,22 | 00:00:00 | | 2018-10-05 | 32,93 | 5.772.862 | 34,06 | 32,90 | 33,05 | 00:00:00 | | 2018-10-08 | 33,01 | 3.542.236 | 33,11 | 32,09 | 32,99 | 00:00:00 | | 2018-10-09 | 32,36 | 3.269.105 | 33,02 | 32,32 | 33,02 | 00:00:00 | | 2018-10-10 | 32,06 | 4.888.247 | 33,42 | 32,04 | 33,31 | 00:00:00 | | 2018-10-11 | 31,02 | 4.277.516 | 32,09 | 30,59 | 31,94 | 00:00:00 | | 2018-10-12 | 31,76 | 3.479.290 | 32,07 | 31,35 | 31,46 | 00:00:00 | | 2018-10-15 | 32,30 | 3.056.658 | 32,51 | 31,70 | 31,78 | 00:00:00 | | 2018-10-16 | 33,06 | 4.360.714 | 33,16 | 32,35 | 32,57 | 00:00:00 | | 2018-10-17 | 33,05 | 4.962.780 | 33,49 | 32,81 | 33,15 | 00:00:00 | | 2018-10-18 | 33,02 | 3.296.815 | 33,39 | 32,72 | 33,02 | 00:00:00 | | 2018-10-19 | 33,40 | 4.619.771 | 33,74 | 32,36 | 33,34 | 00:00:00 | | 2018-10-22 | 33,33 | 1.933.089 | 33,68 | 33,12 | 33,47 | 00:00:00 | | 2018-10-23 | 32,78 | 4.710.981 | 33,09 | 32,12 | 33,03 | 00:00:00 | | 2018-10-24 | 29,82 | 6.777.004 | 32,80 | 29,79 | 32,80 | 00:00:00 | | 2018-10-25 | 30,94 | 5.258.608 | 31,51 | 30,18 | 30,41 | 00:00:00 | | 2018-10-26 | 30,13 | 4.136.816 | 30,75 | 29,81 | 30,17 | 00:00:00 | | 2018-10-29 | 30,36 | 4.507.330 | 31,44 | 29,83 | 30,78 | 00:00:00 | | 2018-10-30 | 31,25 | 4.244.251 | 31,89 | 30,27 | 30,41 | 00:00:00 | | 2018-10-31 | 32,39 | 3.772.534 | 32,79 | 31,26 | 31,65 | 00:00:00 | | 2018-11-01 | 32,58 | 1.004.637 | 33,10 | 32,40 | 32,41 | 00:00:00 | | 2018-11-02 | 32,31 | 4.540.540 | 33,78 | 32,07 | 33,13 | 00:00:00 | | 2018-11-05 | 33,20 | 4.340.176 | 33,22 | 32,26 | 32,61 | 00:00:00 | | 2018-11-06 | 33,29 | 3.341.287 | 33,47 | 32,89 | 33,24 | 00:00:00 | | 2018-11-07 | 33,08 | 5.708.885 | 33,50 | 32,44 | 33,48 | 00:00:00 | | 2018-11-08 | 33,80 | 6.324.939 | 34,89 | 33,25 | 33,69 | 00:00:00 | | 2018-11-09 | 32,98 | 4.345.752 | 34,47 | 32,75 | 33,17 | 00:00:00 | | 2018-11-12 | 32,41 | 2.849.337 | 33,29 | 32,31 | 33,15 | 00:00:00 | | 2018-11-13 | 32,11 | 3.371.797 | 32,98 | 31,93 | 32,54 | 00:00:00 | | 2018-11-14 | 31,92 | 5.140.697 | 32,66 | 31,70 | 32,38 | 00:00:00 | | 2018-11-15 | 31,76 | 3.791.134 | 32,08 | 31,39 | 31,63 | 00:00:00 | | 2018-11-16 | 31,44 | 4.051.672 | 31,77 | 30,85 | 31,50 | 00:00:00 | | 2018-11-19 | 30,47 | 4.231.628 | 31,47 | 30,39 | 31,27 | 00:00:00 | | 2018-11-20 | 29,51 | 4.520.652 | 30,22 | 29,12 | 30,08 | 00:00:00 | | 2018-11-21 | 30,36 | 4.268.014 | 30,88 | 29,90 | 29,90 | 00:00:00 | | 2018-11-23 | 30,43 | 1.457.200 | 30,60 | 29,78 | 30,34 | 00:00:00 | | 2018-11-26 | 30,14 | 2.822.672 | 30,87 | 29,86 | 30,67 | 00:00:00 | | 2018-11-27 | 30,13 | 2.829.568 | 30,39 | 29,93 | 30,06 | 00:00:00 | | 2018-11-28 | 31,31 | 3.262.207 | 31,38 | 30,01 | 30,28 | 00:00:00 | | 2018-11-29 | 31,63 | 3.442.129 | 31,88 | 31,01 | 31,23 | 00:00:00 | | 2018-11-30 | 30,96 | 2.659.577 | 31,73 | 30,54 | 31,68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
