|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-04 | 23,82 | 3.373.800 | 23,96 | 23,42 | 23,43 | 00:00:00 | | 2007-06-05 | 23,71 | 1.771.200 | 23,95 | 23,58 | 23,73 | 00:00:00 | | 2007-06-06 | 23,45 | 1.717.400 | 23,71 | 23,44 | 23,71 | 00:00:00 | | 2007-06-07 | 23,10 | 1.408.100 | 23,55 | 23,05 | 23,41 | 00:00:00 | | 2007-06-08 | 23,50 | 1.615.500 | 23,60 | 22,80 | 22,96 | 00:00:00 | | 2007-06-11 | 23,54 | 1.186.100 | 23,75 | 23,49 | 23,57 | 00:00:00 | | 2007-06-12 | 23,95 | 4.723.600 | 24,33 | 23,29 | 23,38 | 00:00:00 | | 2007-06-13 | 24,07 | 2.520.300 | 24,22 | 23,95 | 24,05 | 00:00:00 | | 2007-06-14 | 24,25 | 1.245.900 | 24,30 | 23,98 | 24,17 | 00:00:00 | | 2007-06-15 | 24,24 | 2.624.900 | 24,70 | 24,09 | 24,55 | 00:00:00 | | 2007-06-18 | 23,82 | 1.375.400 | 24,25 | 23,82 | 24,14 | 00:00:00 | | 2007-06-19 | 23,86 | 1.777.600 | 23,99 | 23,84 | 23,96 | 00:00:00 | | 2007-06-20 | 23,63 | 1.226.100 | 23,93 | 23,54 | 23,80 | 00:00:00 | | 2007-06-21 | 23,39 | 1.413.800 | 23,80 | 23,37 | 23,64 | 00:00:00 | | 2007-06-22 | 23,39 | 2.441.000 | 23,81 | 23,29 | 23,29 | 00:00:00 | | 2007-06-25 | 22,86 | 2.169.000 | 23,49 | 22,81 | 23,44 | 00:00:00 | | 2007-06-26 | 22,90 | 1.790.700 | 23,02 | 22,75 | 22,99 | 00:00:00 | | 2007-06-27 | 22,83 | 1.384.100 | 22,92 | 22,64 | 22,78 | 00:00:00 | | 2007-06-28 | 22,92 | 1.902.200 | 23,15 | 22,64 | 22,81 | 00:00:00 | | 2007-06-29 | 22,99 | 1.239.000 | 23,21 | 22,86 | 22,93 | 00:00:00 | | 2007-07-02 | 23,05 | 2.312.700 | 23,53 | 22,94 | 23,04 | 00:00:00 | | 2007-07-03 | 22,90 | 1.532.800 | 23,16 | 22,81 | 23,13 | 00:00:00 | | 2007-07-05 | 22,81 | 1.829.500 | 23,09 | 22,76 | 22,89 | 00:00:00 | | 2007-07-06 | 23,26 | 1.981.200 | 23,26 | 22,79 | 22,79 | 00:00:00 | | 2007-07-09 | 23,44 | 2.233.000 | 23,50 | 23,21 | 23,27 | 00:00:00 | | 2007-07-10 | 23,60 | 4.066.300 | 23,99 | 22,98 | 23,35 | 00:00:00 | | 2007-07-11 | 23,53 | 3.511.400 | 23,94 | 23,44 | 23,52 | 00:00:00 | | 2007-07-12 | 23,81 | 2.514.300 | 23,90 | 23,55 | 23,69 | 00:00:00 | | 2007-07-13 | 23,95 | 4.149.500 | 24,03 | 23,68 | 23,68 | 00:00:00 | | 2007-07-16 | 25,46 | 5.475.500 | 25,61 | 23,94 | 24,00 | 00:00:00 | | 2007-07-17 | 25,74 | 3.317.800 | 25,96 | 25,46 | 25,52 | 00:00:00 | | 2007-07-18 | 25,76 | 1.698.700 | 25,81 | 25,58 | 25,64 | 00:00:00 | | 2007-07-19 | 25,94 | 1.422.500 | 26,00 | 25,33 | 25,79 | 00:00:00 | | 2007-07-20 | 25,20 | 2.523.700 | 26,00 | 24,83 | 26,00 | 00:00:00 | | 2007-07-23 | 25,42 | 2.288.200 | 25,75 | 25,23 | 25,34 | 00:00:00 | | 2007-07-24 | 24,83 | 1.350.400 | 25,53 | 24,73 | 25,42 | 00:00:00 | | 2007-07-25 | 24,45 | 1.478.500 | 25,03 | 24,39 | 24,99 | 00:00:00 | | 2007-07-26 | 23,87 | 2.847.100 | 24,50 | 22,75 | 24,24 | 00:00:00 | | 2007-07-27 | 24,09 | 3.145.400 | 24,54 | 23,70 | 23,95 | 00:00:00 | | 2007-07-30 | 23,72 | 1.853.500 | 24,36 | 23,70 | 24,10 | 00:00:00 | | 2007-07-31 | 23,72 | 2.134.500 | 24,37 | 23,67 | 23,92 | 00:00:00 | | 2007-08-01 | 23,14 | 4.276.600 | 23,85 | 22,31 | 23,63 | 00:00:00 | | 2007-08-02 | 23,77 | 3.369.700 | 23,89 | 23,14 | 23,16 | 00:00:00 | | 2007-08-03 | 23,56 | 1.867.600 | 24,19 | 23,54 | 23,83 | 00:00:00 | | 2007-08-06 | 23,90 | 2.205.500 | 24,12 | 23,53 | 23,75 | 00:00:00 | | 2007-08-07 | 24,38 | 3.465.900 | 24,43 | 23,77 | 23,77 | 00:00:00 | | 2007-08-08 | 26,14 | 4.099.500 | 26,14 | 24,32 | 24,48 | 00:00:00 | | 2007-08-09 | 25,46 | 3.761.000 | 25,96 | 24,95 | 25,84 | 00:00:00 | | 2007-08-10 | 24,57 | 2.993.000 | 25,77 | 24,07 | 25,33 | 00:00:00 | | 2007-08-13 | 24,38 | 1.472.800 | 25,00 | 23,90 | 24,69 | 00:00:00 | | 2007-08-14 | 24,23 | 1.416.300 | 24,94 | 24,14 | 24,50 | 00:00:00 | | 2007-08-15 | 23,74 | 1.381.300 | 24,50 | 23,67 | 24,20 | 00:00:00 | | 2007-08-16 | 22,46 | 2.191.300 | 23,72 | 21,92 | 23,62 | 00:00:00 | | 2007-08-17 | 23,17 | 2.823.100 | 23,39 | 22,37 | 22,39 | 00:00:00 | | 2007-08-20 | 23,64 | 1.862.100 | 24,04 | 22,54 | 23,13 | 00:00:00 | | 2007-08-21 | 23,70 | 1.162.100 | 23,89 | 23,45 | 23,63 | 00:00:00 | | 2007-08-22 | 24,20 | 1.619.300 | 24,25 | 23,51 | 23,60 | 00:00:00 | | 2007-08-23 | 23,28 | 1.522.000 | 24,45 | 23,17 | 24,18 | 00:00:00 | | 2007-08-24 | 22,84 | 1.995.000 | 23,22 | 22,73 | 23,14 | 00:00:00 | | 2007-08-27 | 24,55 | 3.019.900 | 24,73 | 23,58 | 23,71 | 00:00:00 | | 2007-08-28 | 23,91 | 2.268.100 | 24,59 | 23,82 | 24,30 | 00:00:00 | | 2007-08-29 | 24,77 | 1.515.500 | 24,96 | 23,63 | 24,01 | 00:00:00 | | 2007-08-30 | 24,74 | 1.143.300 | 24,88 | 24,36 | 24,68 | 00:00:00 | | 2007-08-31 | 25,12 | 1.115.800 | 25,27 | 24,81 | 24,96 | 00:00:00 | | 2007-09-04 | 25,43 | 1.289.000 | 25,60 | 25,16 | 25,25 | 00:00:00 | | 2007-09-05 | 25,25 | 1.279.700 | 25,50 | 25,03 | 25,35 | 00:00:00 | | 2007-09-06 | 25,28 | 1.135.100 | 25,60 | 25,06 | 25,39 | 00:00:00 | | 2007-09-07 | 25,41 | 1.228.400 | 25,54 | 24,87 | 25,31 | 00:00:00 | | 2007-09-10 | 25,88 | 1.418.700 | 26,07 | 25,41 | 25,47 | 00:00:00 | | 2007-09-11 | 26,19 | 1.321.800 | 26,26 | 25,54 | 26,00 | 00:00:00 | | 2007-09-12 | 26,53 | 1.714.400 | 26,61 | 25,97 | 26,13 | 00:00:00 | | 2007-09-13 | 26,66 | 1.628.900 | 26,80 | 26,42 | 26,80 | 00:00:00 | | 2007-09-14 | 26,31 | 3.191.000 | 26,60 | 26,10 | 26,60 | 00:00:00 | | 2007-09-17 | 25,81 | 1.741.300 | 26,27 | 25,79 | 26,22 | 00:00:00 | | 2007-09-18 | 25,80 | 3.194.700 | 26,19 | 25,66 | 26,01 | 00:00:00 | | 2007-09-19 | 26,65 | 3.210.400 | 26,80 | 25,87 | 25,90 | 00:00:00 | | 2007-09-20 | 26,07 | 1.343.000 | 26,65 | 25,85 | 26,51 | 00:00:00 | | 2007-09-21 | 27,63 | 4.261.200 | 28,23 | 25,99 | 25,99 | 00:00:00 | | 2007-09-24 | 27,28 | 1.908.300 | 27,66 | 27,05 | 27,65 | 00:00:00 | | 2007-09-25 | 27,39 | 3.988.600 | 27,52 | 26,85 | 27,13 | 00:00:00 | | 2007-09-26 | 28,01 | 2.324.800 | 28,22 | 27,46 | 27,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
