|
 DISH Network Corp - [Ticker: DISH] |     | | Última Transacción | 32,830 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.13 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 33,280 | Mínimo | 32,620 | | Volumen | 1.207.028 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 48,840 x 700 - 48,860 x 600 | Yield | | | Cierre Anterior | 32,960 | PER | 0,00% | | Apertura | 33,080 | 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 DISH desde 2000-01-01 hasta 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 95,19 | 4.614.600 | 102,00 | 91,25 | 101,25 | 00:00:00 | | 2000-01-04 | 91,69 | 3.983.400 | 96,38 | 89,00 | 91,25 | 00:00:00 | | 2000-01-05 | 91,38 | 5.240.200 | 93,50 | 80,00 | 90,23 | 00:00:00 | | 2000-01-06 | 82,19 | 6.464.000 | 90,56 | 82,12 | 90,56 | 00:00:00 | | 2000-01-07 | 85,38 | 4.475.400 | 87,87 | 80,13 | 80,62 | 00:00:00 | | 2000-01-10 | 88,44 | 3.450.400 | 91,50 | 87,63 | 87,63 | 00:00:00 | | 2000-01-11 | 83,75 | 2.585.400 | 91,12 | 83,06 | 88,94 | 00:00:00 | | 2000-01-12 | 84,69 | 2.277.000 | 87,75 | 82,75 | 85,25 | 00:00:00 | | 2000-01-13 | 88,94 | 1.901.200 | 89,00 | 84,69 | 85,75 | 00:00:00 | | 2000-01-14 | 90,25 | 2.194.400 | 93,94 | 89,75 | 90,00 | 00:00:00 | | 2000-01-18 | 91,69 | 1.389.800 | 92,00 | 87,00 | 88,75 | 00:00:00 | | 2000-01-19 | 92,25 | 1.397.600 | 94,00 | 89,00 | 91,75 | 00:00:00 | | 2000-01-20 | 95,31 | 3.308.000 | 98,62 | 91,00 | 93,00 | 00:00:00 | | 2000-01-21 | 96,25 | 3.158.800 | 97,25 | 93,63 | 94,75 | 00:00:00 | | 2000-01-24 | 95,88 | 5.550.600 | 104,44 | 95,00 | 96,38 | 00:00:00 | | 2000-01-25 | 94,81 | 3.530.600 | 97,12 | 91,25 | 96,31 | 00:00:00 | | 2000-01-26 | 90,06 | 1.686.200 | 95,25 | 89,88 | 95,19 | 00:00:00 | | 2000-01-27 | 90,38 | 1.916.600 | 93,63 | 87,12 | 93,12 | 00:00:00 | | 2000-01-28 | 84,19 | 3.573.800 | 91,75 | 83,00 | 89,00 | 00:00:00 | | 2000-01-31 | 81,44 | 5.925.200 | 83,88 | 76,94 | 82,50 | 00:00:00 | | 2000-02-01 | 86,50 | 5.741.400 | 87,94 | 83,13 | 83,50 | 00:00:00 | | 2000-02-02 | 86,31 | 3.059.000 | 87,81 | 86,00 | 87,63 | 00:00:00 | | 2000-02-03 | 85,25 | 3.950.800 | 87,25 | 82,75 | 87,06 | 00:00:00 | | 2000-02-04 | 82,44 | 3.958.800 | 85,25 | 81,50 | 85,25 | 00:00:00 | | 2000-02-07 | 87,19 | 2.343.400 | 88,00 | 82,69 | 83,00 | 00:00:00 | | 2000-02-08 | 92,25 | 3.898.800 | 93,63 | 88,31 | 88,38 | 00:00:00 | | 2000-02-09 | 90,25 | 3.089.800 | 93,50 | 90,06 | 93,12 | 00:00:00 | | 2000-02-10 | 93,19 | 1.747.400 | 93,94 | 89,19 | 89,19 | 00:00:00 | | 2000-02-11 | 89,37 | 1.517.200 | 93,25 | 88,12 | 93,00 | 00:00:00 | | 2000-02-14 | 89,50 | 1.490.800 | 90,63 | 86,37 | 89,62 | 00:00:00 | | 2000-02-15 | 89,13 | 2.185.000 | 91,94 | 87,63 | 89,62 | 00:00:00 | | 2000-02-16 | 91,44 | 2.724.000 | 92,31 | 88,25 | 88,50 | 00:00:00 | | 2000-02-17 | 95,00 | 2.943.000 | 96,00 | 89,00 | 91,00 | 00:00:00 | | 2000-02-18 | 94,12 | 2.526.200 | 96,81 | 93,31 | 95,94 | 00:00:00 | | 2000-02-22 | 100,00 | 5.558.000 | 100,88 | 93,50 | 94,81 | 00:00:00 | | 2000-02-23 | 60,41 | 146.258 | 63,75 | 51,94 | 51,94 | 00:00:00 | | 2000-02-24 | 114,12 | 5.066.800 | 120,50 | 110,00 | 120,50 | 00:00:00 | | 2000-02-25 | 109,50 | 3.654.600 | 114,87 | 108,00 | 114,75 | 00:00:00 | | 2000-02-28 | 111,75 | 5.456.000 | 117,00 | 110,37 | 112,38 | 00:00:00 | | 2000-02-29 | 114,00 | 3.355.400 | 115,38 | 110,50 | 113,37 | 00:00:00 | | 2000-03-01 | 114,94 | 3.153.400 | 117,50 | 112,50 | 117,25 | 00:00:00 | | 2000-03-02 | 112,38 | 2.364.400 | 115,31 | 110,88 | 115,19 | 00:00:00 | | 2000-03-03 | 121,44 | 6.368.000 | 123,38 | 112,62 | 113,00 | 00:00:00 | | 2000-03-06 | 116,19 | 3.663.000 | 121,88 | 114,00 | 121,88 | 00:00:00 | | 2000-03-07 | 121,50 | 4.317.400 | 126,87 | 117,25 | 119,13 | 00:00:00 | | 2000-03-08 | 127,38 | 3.414.400 | 127,75 | 118,75 | 122,88 | 00:00:00 | | 2000-03-09 | 130,31 | 4.503.000 | 135,56 | 127,50 | 130,00 | 00:00:00 | | 2000-03-10 | 138,00 | 2.838.600 | 144,50 | 133,00 | 133,00 | 00:00:00 | | 2000-03-13 | 128,37 | 4.939.400 | 138,50 | 121,50 | 128,50 | 00:00:00 | | 2000-03-14 | 124,05 | 4.322.800 | 133,75 | 122,94 | 130,58 | 00:00:00 | | 2000-03-15 | 117,50 | 2.971.400 | 124,50 | 115,00 | 124,50 | 00:00:00 | | 2000-03-16 | 123,75 | 5.291.600 | 125,37 | 110,50 | 121,25 | 00:00:00 | | 2000-03-17 | 121,06 | 2.201.600 | 123,75 | 119,62 | 123,44 | 00:00:00 | | 2000-03-20 | 120,25 | 4.000.600 | 124,00 | 119,00 | 121,00 | 00:00:00 | | 2000-03-21 | 120,12 | 4.358.600 | 123,38 | 114,50 | 123,38 | 00:00:00 | | 2000-03-22 | 125,19 | 6.770.600 | 129,63 | 121,25 | 121,25 | 00:00:00 | | 2000-03-23 | 72,81 | 5.510.700 | 73,44 | 63,00 | 64,37 | 00:00:00 | | 2000-03-24 | 76,12 | 4.827.400 | 78,44 | 74,06 | 74,38 | 00:00:00 | | 2000-03-27 | 76,94 | 3.195.500 | 81,25 | 75,50 | 79,06 | 00:00:00 | | 2000-03-28 | 72,00 | 2.161.300 | 76,88 | 71,62 | 76,50 | 00:00:00 | | 2000-03-29 | 70,44 | 2.403.500 | 74,50 | 70,06 | 72,00 | 00:00:00 | | 2000-03-30 | 69,13 | 2.672.100 | 74,00 | 66,00 | 66,13 | 00:00:00 | | 2000-03-31 | 79,00 | 2.402.500 | 80,00 | 66,50 | 70,88 | 00:00:00 | | 2000-04-03 | 74,19 | 3.437.400 | 77,00 | 70,50 | 76,56 | 00:00:00 | | 2000-04-04 | 68,38 | 8.193.400 | 75,94 | 52,75 | 75,19 | 00:00:00 | | 2000-04-05 | 63,69 | 4.825.900 | 66,50 | 61,19 | 64,75 | 00:00:00 | | 2000-04-06 | 68,44 | 3.079.300 | 69,75 | 65,25 | 66,38 | 00:00:00 | | 2000-04-07 | 72,88 | 1.806.300 | 72,88 | 68,50 | 71,00 | 00:00:00 | | 2000-04-10 | 63,88 | 2.752.800 | 72,38 | 63,75 | 71,38 | 00:00:00 | | 2000-04-11 | 60,81 | 4.863.400 | 62,50 | 55,00 | 61,94 | 00:00:00 | | 2000-04-12 | 50,94 | 8.871.800 | 61,75 | 47,00 | 59,12 | 00:00:00 | | 2000-04-13 | 52,94 | 4.232.400 | 57,38 | 48,75 | 52,06 | 00:00:00 | | 2000-04-14 | 42,81 | 6.980.300 | 51,62 | 41,38 | 50,00 | 00:00:00 | | 2000-04-17 | 51,38 | 7.373.400 | 52,19 | 37,88 | 38,50 | 00:00:00 | | 2000-04-18 | 57,81 | 5.251.000 | 58,50 | 50,12 | 52,44 | 00:00:00 | | 2000-04-19 | 52,44 | 4.263.600 | 58,88 | 52,00 | 58,00 | 00:00:00 | | 2000-04-20 | 49,44 | 3.752.400 | 54,00 | 47,38 | 54,00 | 00:00:00 | | 2000-04-24 | 50,94 | 3.035.500 | 51,25 | 45,00 | 46,50 | 00:00:00 | | 2000-04-25 | 58,37 | 3.879.600 | 58,63 | 52,00 | 53,87 | 00:00:00 | | 2000-04-26 | 57,44 | 3.215.100 | 60,00 | 55,06 | 59,19 | 00:00:00 | | 2000-04-27 | 61,63 | 5.786.100 | 63,38 | 50,25 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
