|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-01-22 | 22,92 | 2.695.800 | 23,24 | 22,25 | 22,80 | 00:00:00 | | 2008-01-23 | 23,29 | 2.691.400 | 23,47 | 22,36 | 23,06 | 00:00:00 | | 2008-01-24 | 23,98 | 2.043.800 | 24,06 | 22,85 | 23,35 | 00:00:00 | | 2008-01-25 | 23,80 | 1.842.400 | 24,64 | 23,73 | 24,25 | 00:00:00 | | 2008-01-28 | 24,36 | 1.699.300 | 24,69 | 23,90 | 24,04 | 00:00:00 | | 2008-01-29 | 23,96 | 1.532.100 | 24,90 | 23,88 | 24,53 | 00:00:00 | | 2008-01-30 | 23,38 | 1.941.800 | 23,91 | 23,36 | 23,91 | 00:00:00 | | 2008-01-31 | 23,22 | 2.602.900 | 23,32 | 23,00 | 23,21 | 00:00:00 | | 2008-02-01 | 23,36 | 2.958.100 | 24,26 | 23,10 | 23,38 | 00:00:00 | | 2008-02-04 | 23,36 | 2.516.100 | 23,50 | 23,28 | 23,40 | 00:00:00 | | 2008-02-05 | 22,09 | 5.221.800 | 22,93 | 21,98 | 22,89 | 00:00:00 | | 2008-02-06 | 22,25 | 5.558.400 | 22,40 | 21,33 | 22,29 | 00:00:00 | | 2008-02-07 | 22,53 | 2.621.900 | 22,71 | 21,84 | 22,19 | 00:00:00 | | 2008-02-08 | 22,08 | 3.362.400 | 22,82 | 21,85 | 22,25 | 00:00:00 | | 2008-02-11 | 21,73 | 2.542.000 | 22,16 | 21,37 | 22,08 | 00:00:00 | | 2008-02-12 | 21,82 | 2.723.500 | 22,17 | 21,50 | 21,84 | 00:00:00 | | 2008-02-13 | 22,80 | 1.768.500 | 22,85 | 21,86 | 21,98 | 00:00:00 | | 2008-02-14 | 22,59 | 1.582.400 | 22,91 | 22,45 | 22,80 | 00:00:00 | | 2008-02-15 | 22,75 | 3.845.500 | 22,87 | 21,94 | 22,43 | 00:00:00 | | 2008-02-19 | 22,79 | 3.072.700 | 23,58 | 22,70 | 23,17 | 00:00:00 | | 2008-02-20 | 22,62 | 2.024.400 | 22,75 | 22,25 | 22,75 | 00:00:00 | | 2008-02-21 | 21,87 | 1.760.600 | 22,68 | 21,80 | 22,67 | 00:00:00 | | 2008-02-22 | 22,96 | 2.091.700 | 22,97 | 22,07 | 22,30 | 00:00:00 | | 2008-02-25 | 23,34 | 1.655.600 | 23,49 | 22,90 | 23,01 | 00:00:00 | | 2008-02-26 | 23,28 | 1.236.200 | 23,66 | 23,14 | 23,14 | 00:00:00 | | 2008-02-27 | 23,55 | 1.518.300 | 23,61 | 23,14 | 23,14 | 00:00:00 | | 2008-02-28 | 23,29 | 1.412.000 | 23,79 | 23,19 | 23,27 | 00:00:00 | | 2008-02-29 | 22,57 | 2.314.500 | 22,93 | 22,28 | 22,93 | 00:00:00 | | 2008-03-03 | 23,00 | 1.502.400 | 23,03 | 22,57 | 22,57 | 00:00:00 | | 2008-03-04 | 22,17 | 1.831.900 | 22,80 | 21,82 | 22,69 | 00:00:00 | | 2008-03-05 | 22,16 | 2.538.100 | 22,88 | 22,13 | 22,31 | 00:00:00 | | 2008-03-06 | 21,38 | 2.405.200 | 22,48 | 21,33 | 22,26 | 00:00:00 | | 2008-03-07 | 20,80 | 6.384.500 | 21,46 | 20,68 | 21,26 | 00:00:00 | | 2008-03-10 | 19,99 | 4.204.200 | 20,92 | 19,99 | 20,90 | 00:00:00 | | 2008-03-11 | 21,05 | 2.950.600 | 21,05 | 19,57 | 20,07 | 00:00:00 | | 2008-03-12 | 21,04 | 2.378.900 | 21,92 | 21,01 | 21,87 | 00:00:00 | | 2008-03-13 | 21,19 | 1.814.400 | 21,36 | 20,29 | 20,69 | 00:00:00 | | 2008-03-14 | 20,66 | 1.677.900 | 21,50 | 20,20 | 20,85 | 00:00:00 | | 2008-03-17 | 20,22 | 2.093.500 | 20,48 | 19,80 | 20,25 | 00:00:00 | | 2008-03-18 | 20,64 | 1.897.800 | 20,64 | 19,99 | 20,51 | 00:00:00 | | 2008-03-19 | 20,49 | 1.536.800 | 21,26 | 20,49 | 21,26 | 00:00:00 | | 2008-03-20 | 20,67 | 1.591.300 | 21,09 | 20,37 | 21,08 | 00:00:00 | | 2008-03-24 | 21,40 | 1.364.700 | 21,46 | 20,60 | 20,70 | 00:00:00 | | 2008-03-25 | 21,85 | 1.733.300 | 21,87 | 21,23 | 21,37 | 00:00:00 | | 2008-03-26 | 21,32 | 1.816.200 | 21,92 | 21,11 | 21,71 | 00:00:00 | | 2008-03-27 | 20,95 | 1.257.800 | 21,51 | 20,78 | 20,97 | 00:00:00 | | 2008-03-28 | 20,13 | 2.867.800 | 21,31 | 19,96 | 21,20 | 00:00:00 | | 2008-03-31 | 21,22 | 1.995.900 | 21,23 | 20,54 | 21,01 | 00:00:00 | | 2008-04-01 | 21,76 | 2.085.500 | 21,97 | 21,30 | 21,35 | 00:00:00 | | 2008-04-02 | 21,54 | 1.939.000 | 21,85 | 21,35 | 21,85 | 00:00:00 | | 2008-04-03 | 21,41 | 1.141.700 | 21,89 | 21,14 | 21,89 | 00:00:00 | | 2008-04-04 | 21,72 | 1.035.800 | 21,84 | 21,32 | 21,53 | 00:00:00 | | 2008-04-07 | 22,30 | 2.910.700 | 22,60 | 21,30 | 21,30 | 00:00:00 | | 2008-04-08 | 22,00 | 2.082.800 | 22,34 | 21,85 | 22,15 | 00:00:00 | | 2008-04-09 | 22,00 | 1.789.500 | 22,10 | 21,78 | 22,00 | 00:00:00 | | 2008-04-10 | 22,20 | 2.191.000 | 22,54 | 21,76 | 22,54 | 00:00:00 | | 2008-04-11 | 21,68 | 2.687.600 | 22,49 | 21,55 | 22,49 | 00:00:00 | | 2008-04-14 | 21,56 | 1.246.900 | 21,93 | 21,50 | 21,53 | 00:00:00 | | 2008-04-15 | 21,53 | 1.048.700 | 21,65 | 21,30 | 21,65 | 00:00:00 | | 2008-04-16 | 21,70 | 1.400.700 | 21,85 | 21,56 | 21,59 | 00:00:00 | | 2008-04-17 | 21,90 | 1.119.900 | 22,20 | 21,74 | 21,74 | 00:00:00 | | 2008-04-18 | 22,77 | 3.047.400 | 23,13 | 22,17 | 22,31 | 00:00:00 | | 2008-04-21 | 22,61 | 1.607.300 | 22,74 | 22,38 | 22,63 | 00:00:00 | | 2008-04-22 | 22,23 | 1.722.700 | 22,66 | 22,09 | 22,66 | 00:00:00 | | 2008-04-23 | 22,30 | 1.486.100 | 22,44 | 22,04 | 22,39 | 00:00:00 | | 2008-04-24 | 22,75 | 2.977.900 | 23,01 | 22,00 | 22,36 | 00:00:00 | | 2008-04-25 | 22,22 | 1.551.600 | 22,83 | 22,00 | 22,70 | 00:00:00 | | 2008-04-28 | 22,24 | 2.361.300 | 22,99 | 22,15 | 22,89 | 00:00:00 | | 2008-04-29 | 22,96 | 3.568.600 | 23,16 | 22,05 | 22,12 | 00:00:00 | | 2008-04-30 | 23,16 | 2.115.500 | 23,47 | 22,97 | 22,98 | 00:00:00 | | 2008-05-01 | 24,36 | 3.425.400 | 24,39 | 22,99 | 22,99 | 00:00:00 | | 2008-05-02 | 24,35 | 2.397.500 | 24,51 | 23,74 | 24,44 | 00:00:00 | | 2008-05-05 | 23,47 | 3.088.200 | 24,32 | 23,14 | 24,32 | 00:00:00 | | 2008-05-06 | 23,88 | 2.163.300 | 23,94 | 23,41 | 23,41 | 00:00:00 | | 2008-05-07 | 23,41 | 1.457.000 | 24,01 | 23,31 | 23,90 | 00:00:00 | | 2008-05-08 | 25,75 | 5.164.800 | 25,95 | 23,79 | 23,79 | 00:00:00 | | 2008-05-09 | 26,53 | 2.864.200 | 26,61 | 25,11 | 25,22 | 00:00:00 | | 2008-05-12 | 25,70 | 2.996.200 | 26,53 | 25,26 | 26,53 | 00:00:00 | | 2008-05-13 | 26,07 | 1.774.300 | 26,16 | 25,53 | 25,74 | 00:00:00 | | 2008-05-14 | 25,94 | 1.792.100 | 26,39 | 25,85 | 26,14 | 00:00:00 | | 2008-05-15 | 26,50 | 1.430.300 | 26,69 | 25,59 | 25,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
