|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-11 | 14,65 | 684.900 | 14,84 | 14,48 | 14,80 | 00:00:00 | | 2006-10-12 | 14,70 | 760.700 | 14,74 | 14,44 | 14,74 | 00:00:00 | | 2006-10-13 | 14,89 | 620.200 | 14,92 | 14,62 | 14,74 | 00:00:00 | | 2006-10-16 | 14,89 | 795.400 | 14,95 | 14,80 | 14,83 | 00:00:00 | | 2006-10-17 | 14,79 | 525.800 | 14,99 | 14,66 | 14,80 | 00:00:00 | | 2006-10-18 | 14,63 | 753.200 | 14,92 | 14,50 | 14,87 | 00:00:00 | | 2006-10-19 | 14,65 | 483.900 | 14,75 | 14,48 | 14,55 | 00:00:00 | | 2006-10-20 | 15,06 | 2.146.100 | 15,14 | 14,87 | 14,88 | 00:00:00 | | 2006-10-23 | 14,98 | 507.500 | 15,07 | 14,96 | 14,98 | 00:00:00 | | 2006-10-24 | 14,82 | 759.300 | 14,93 | 14,67 | 14,92 | 00:00:00 | | 2006-10-25 | 14,77 | 900.500 | 14,96 | 14,63 | 14,75 | 00:00:00 | | 2006-10-26 | 15,02 | 690.500 | 15,06 | 14,74 | 14,75 | 00:00:00 | | 2006-10-27 | 14,83 | 838.300 | 15,00 | 14,70 | 14,96 | 00:00:00 | | 2006-10-30 | 14,92 | 941.000 | 15,18 | 14,84 | 14,85 | 00:00:00 | | 2006-10-31 | 14,84 | 1.330.100 | 15,00 | 14,73 | 14,87 | 00:00:00 | | 2006-11-01 | 14,75 | 1.173.700 | 15,05 | 14,71 | 14,90 | 00:00:00 | | 2006-11-02 | 14,92 | 800.500 | 14,93 | 14,67 | 14,67 | 00:00:00 | | 2006-11-03 | 14,95 | 485.200 | 14,99 | 14,71 | 14,94 | 00:00:00 | | 2006-11-06 | 14,84 | 1.099.400 | 15,15 | 14,77 | 14,99 | 00:00:00 | | 2006-11-07 | 14,95 | 920.800 | 15,05 | 14,71 | 14,77 | 00:00:00 | | 2006-11-08 | 15,08 | 588.100 | 15,14 | 14,94 | 14,97 | 00:00:00 | | 2006-11-09 | 14,92 | 588.200 | 15,16 | 14,56 | 15,16 | 00:00:00 | | 2006-11-10 | 15,03 | 413.700 | 15,06 | 14,82 | 14,96 | 00:00:00 | | 2006-11-13 | 15,08 | 991.200 | 15,10 | 14,93 | 14,96 | 00:00:00 | | 2006-11-14 | 15,32 | 1.545.300 | 15,39 | 14,84 | 15,09 | 00:00:00 | | 2006-11-15 | 15,45 | 1.099.500 | 15,51 | 15,26 | 15,29 | 00:00:00 | | 2006-11-16 | 15,69 | 824.800 | 15,69 | 15,43 | 15,54 | 00:00:00 | | 2006-11-17 | 15,72 | 1.427.000 | 15,87 | 15,65 | 15,67 | 00:00:00 | | 2006-11-20 | 15,47 | 705.200 | 15,79 | 15,46 | 15,64 | 00:00:00 | | 2006-11-21 | 15,38 | 720.600 | 15,47 | 15,27 | 15,43 | 00:00:00 | | 2006-11-22 | 15,48 | 317.100 | 15,48 | 15,20 | 15,32 | 00:00:00 | | 2006-11-24 | 15,40 | 200.400 | 15,54 | 15,27 | 15,35 | 00:00:00 | | 2006-11-27 | 15,23 | 1.045.300 | 15,39 | 15,04 | 15,33 | 00:00:00 | | 2006-11-28 | 15,09 | 771.800 | 15,35 | 15,03 | 15,25 | 00:00:00 | | 2006-11-29 | 15,15 | 943.700 | 15,34 | 15,04 | 15,09 | 00:00:00 | | 2006-11-30 | 15,34 | 1.001.700 | 15,41 | 15,06 | 15,10 | 00:00:00 | | 2006-12-01 | 15,14 | 927.500 | 15,34 | 15,04 | 15,34 | 00:00:00 | | 2006-12-04 | 15,08 | 943.900 | 15,29 | 15,04 | 15,15 | 00:00:00 | | 2006-12-05 | 15,17 | 917.300 | 15,27 | 15,01 | 15,07 | 00:00:00 | | 2006-12-06 | 15,14 | 914.800 | 15,22 | 15,05 | 15,16 | 00:00:00 | | 2006-12-07 | 15,26 | 1.811.600 | 15,65 | 15,15 | 15,29 | 00:00:00 | | 2006-12-08 | 15,91 | 1.919.700 | 15,96 | 15,24 | 15,33 | 00:00:00 | | 2006-12-11 | 16,35 | 2.691.500 | 16,53 | 15,85 | 15,89 | 00:00:00 | | 2006-12-12 | 16,39 | 1.871.500 | 16,96 | 16,27 | 16,35 | 00:00:00 | | 2006-12-13 | 16,32 | 1.395.300 | 16,54 | 16,09 | 16,49 | 00:00:00 | | 2006-12-14 | 16,70 | 1.744.900 | 16,75 | 16,40 | 16,40 | 00:00:00 | | 2006-12-15 | 16,25 | 2.536.200 | 16,89 | 16,22 | 16,89 | 00:00:00 | | 2006-12-18 | 16,27 | 784.300 | 16,55 | 16,20 | 16,28 | 00:00:00 | | 2006-12-19 | 16,10 | 979.300 | 16,29 | 16,04 | 16,15 | 00:00:00 | | 2006-12-20 | 16,12 | 857.200 | 16,32 | 16,12 | 16,15 | 00:00:00 | | 2006-12-21 | 16,10 | 648.900 | 16,27 | 16,03 | 16,14 | 00:00:00 | | 2006-12-22 | 16,08 | 706.700 | 16,23 | 16,01 | 16,10 | 00:00:00 | | 2006-12-26 | 16,11 | 691.000 | 16,22 | 16,01 | 16,03 | 00:00:00 | | 2006-12-27 | 16,28 | 542.700 | 16,30 | 16,10 | 16,30 | 00:00:00 | | 2006-12-28 | 16,11 | 683.300 | 16,25 | 16,06 | 16,20 | 00:00:00 | | 2006-12-29 | 16,09 | 718.200 | 16,22 | 16,06 | 16,11 | 00:00:00 | | 2007-01-03 | 16,49 | 3.000.000 | 16,56 | 16,09 | 16,17 | 00:00:00 | | 2007-01-04 | 16,42 | 2.364.500 | 16,66 | 16,28 | 16,50 | 00:00:00 | | 2007-01-05 | 16,31 | 917.400 | 16,54 | 16,14 | 16,43 | 00:00:00 | | 2007-01-08 | 16,62 | 2.889.500 | 16,82 | 16,21 | 16,29 | 00:00:00 | | 2007-01-09 | 16,51 | 820.900 | 16,77 | 16,49 | 16,69 | 00:00:00 | | 2007-01-10 | 16,63 | 867.000 | 16,65 | 16,40 | 16,43 | 00:00:00 | | 2007-01-11 | 16,77 | 1.386.600 | 16,86 | 16,70 | 16,70 | 00:00:00 | | 2007-01-12 | 16,90 | 1.194.200 | 16,94 | 16,70 | 16,80 | 00:00:00 | | 2007-01-16 | 17,34 | 2.224.200 | 17,39 | 16,77 | 16,90 | 00:00:00 | | 2007-01-17 | 17,12 | 1.010.600 | 17,40 | 17,10 | 17,35 | 00:00:00 | | 2007-01-18 | 17,19 | 1.159.000 | 17,44 | 17,04 | 17,31 | 00:00:00 | | 2007-01-19 | 17,17 | 1.107.600 | 17,27 | 16,93 | 17,13 | 00:00:00 | | 2007-01-22 | 17,01 | 994.700 | 17,33 | 16,79 | 17,17 | 00:00:00 | | 2007-01-23 | 16,98 | 742.600 | 17,19 | 16,86 | 16,89 | 00:00:00 | | 2007-01-24 | 17,09 | 566.100 | 17,24 | 16,90 | 16,98 | 00:00:00 | | 2007-01-25 | 16,62 | 934.000 | 16,96 | 16,51 | 16,87 | 00:00:00 | | 2007-01-26 | 16,43 | 977.100 | 16,71 | 16,33 | 16,68 | 00:00:00 | | 2007-01-29 | 16,73 | 914.500 | 16,82 | 16,33 | 16,35 | 00:00:00 | | 2007-01-30 | 16,51 | 760.900 | 16,73 | 16,47 | 16,58 | 00:00:00 | | 2007-01-31 | 16,57 | 972.600 | 16,60 | 16,28 | 16,59 | 00:00:00 | | 2007-02-01 | 16,71 | 822.200 | 16,84 | 16,56 | 16,56 | 00:00:00 | | 2007-02-02 | 16,58 | 689.100 | 16,78 | 16,39 | 16,72 | 00:00:00 | | 2007-02-05 | 16,43 | 813.700 | 16,59 | 16,30 | 16,51 | 00:00:00 | | 2007-02-06 | 16,22 | 1.789.000 | 16,57 | 16,11 | 16,55 | 00:00:00 | | 2007-02-07 | 16,13 | 1.500.400 | 16,27 | 16,10 | 16,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
