|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 38,98 | 1.664.200 | 39,13 | 38,76 | 39,06 | 00:00:00 | | 2003-10-30 | 38,64 | 1.807.800 | 39,20 | 38,50 | 39,18 | 00:00:00 | | 2003-10-31 | 38,25 | 3.138.300 | 38,79 | 37,77 | 38,79 | 00:00:00 | | 2003-11-03 | 38,18 | 2.361.200 | 38,59 | 37,85 | 38,33 | 00:00:00 | | 2003-11-04 | 37,39 | 4.272.700 | 38,25 | 36,89 | 38,13 | 00:00:00 | | 2003-11-05 | 37,32 | 3.464.300 | 38,10 | 36,75 | 37,37 | 00:00:00 | | 2003-11-06 | 36,55 | 4.270.200 | 37,40 | 35,97 | 37,35 | 00:00:00 | | 2003-11-07 | 36,65 | 2.703.800 | 37,20 | 36,55 | 36,65 | 00:00:00 | | 2003-11-10 | 36,80 | 2.671.800 | 37,14 | 36,45 | 36,60 | 00:00:00 | | 2003-11-11 | 32,05 | 31.252.800 | 34,71 | 31,91 | 34,33 | 00:00:00 | | 2003-11-12 | 33,14 | 16.225.400 | 33,95 | 32,72 | 33,00 | 00:00:00 | | 2003-11-13 | 33,39 | 4.789.800 | 33,74 | 32,94 | 33,09 | 00:00:00 | | 2003-11-14 | 33,39 | 6.275.000 | 34,50 | 33,08 | 33,40 | 00:00:00 | | 2003-11-17 | 33,43 | 3.226.000 | 34,15 | 33,05 | 33,30 | 00:00:00 | | 2003-11-18 | 33,75 | 4.435.300 | 34,23 | 33,62 | 33,73 | 00:00:00 | | 2003-11-19 | 33,94 | 2.467.100 | 34,00 | 33,42 | 33,75 | 00:00:00 | | 2003-11-20 | 34,32 | 3.549.800 | 34,89 | 33,51 | 33,89 | 00:00:00 | | 2003-11-21 | 33,82 | 2.603.000 | 34,40 | 33,50 | 34,28 | 00:00:00 | | 2003-11-24 | 34,42 | 2.797.800 | 34,51 | 33,90 | 34,03 | 00:00:00 | | 2003-11-25 | 34,36 | 2.109.500 | 34,88 | 33,56 | 34,37 | 00:00:00 | | 2003-11-26 | 34,44 | 1.815.100 | 34,94 | 34,12 | 34,94 | 00:00:00 | | 2003-11-28 | 34,45 | 541.500 | 34,67 | 34,32 | 34,40 | 00:00:00 | | 2003-12-01 | 33,56 | 4.316.700 | 34,64 | 32,98 | 34,49 | 00:00:00 | | 2003-12-02 | 33,52 | 3.571.500 | 33,74 | 33,20 | 33,58 | 00:00:00 | | 2003-12-03 | 32,86 | 3.449.600 | 33,51 | 32,74 | 33,46 | 00:00:00 | | 2003-12-04 | 33,47 | 2.376.200 | 33,47 | 32,65 | 32,65 | 00:00:00 | | 2003-12-05 | 32,90 | 1.691.300 | 33,30 | 32,70 | 33,25 | 00:00:00 | | 2003-12-08 | 32,68 | 2.696.600 | 32,95 | 32,58 | 32,64 | 00:00:00 | | 2003-12-09 | 32,14 | 3.892.600 | 33,10 | 32,00 | 32,60 | 00:00:00 | | 2003-12-10 | 31,50 | 6.004.300 | 32,11 | 31,03 | 32,10 | 00:00:00 | | 2003-12-11 | 31,40 | 5.463.500 | 32,05 | 31,25 | 31,44 | 00:00:00 | | 2003-12-12 | 32,42 | 6.128.100 | 33,00 | 31,25 | 31,42 | 00:00:00 | | 2003-12-15 | 30,44 | 6.447.000 | 32,74 | 30,27 | 32,50 | 00:00:00 | | 2003-12-16 | 31,14 | 7.234.400 | 31,29 | 29,75 | 30,60 | 00:00:00 | | 2003-12-17 | 31,70 | 5.094.300 | 31,75 | 30,90 | 31,20 | 00:00:00 | | 2003-12-18 | 32,91 | 4.875.700 | 33,00 | 31,66 | 31,81 | 00:00:00 | | 2003-12-19 | 33,10 | 5.061.600 | 33,30 | 32,77 | 32,98 | 00:00:00 | | 2003-12-22 | 33,96 | 3.715.700 | 33,97 | 33,00 | 33,20 | 00:00:00 | | 2003-12-23 | 34,01 | 4.309.700 | 34,45 | 33,63 | 33,80 | 00:00:00 | | 2003-12-24 | 33,94 | 1.118.900 | 34,22 | 33,83 | 33,88 | 00:00:00 | | 2003-12-26 | 34,06 | 706.200 | 34,25 | 33,95 | 33,97 | 00:00:00 | | 2003-12-29 | 34,24 | 1.926.900 | 34,31 | 33,95 | 34,00 | 00:00:00 | | 2003-12-30 | 34,02 | 2.441.100 | 34,40 | 33,79 | 34,26 | 00:00:00 | | 2003-12-31 | 33,99 | 1.679.700 | 34,26 | 33,75 | 34,15 | 00:00:00 | | 2004-01-02 | 34,09 | 2.461.600 | 34,50 | 33,44 | 34,09 | 00:00:00 | | 2004-01-05 | 33,86 | 2.888.200 | 34,44 | 33,60 | 34,33 | 00:00:00 | | 2004-01-06 | 34,24 | 2.576.200 | 34,39 | 33,48 | 33,55 | 00:00:00 | | 2004-01-07 | 35,80 | 4.455.600 | 35,98 | 34,02 | 34,19 | 00:00:00 | | 2004-01-08 | 35,45 | 4.196.800 | 35,95 | 35,00 | 35,79 | 00:00:00 | | 2004-01-09 | 35,77 | 3.065.600 | 36,43 | 35,10 | 35,10 | 00:00:00 | | 2004-01-12 | 35,69 | 2.884.300 | 35,85 | 35,23 | 35,75 | 00:00:00 | | 2004-01-13 | 35,51 | 1.964.600 | 35,90 | 35,15 | 35,51 | 00:00:00 | | 2004-01-14 | 35,57 | 1.453.500 | 35,76 | 35,22 | 35,70 | 00:00:00 | | 2004-01-15 | 35,76 | 1.962.900 | 35,95 | 35,38 | 35,41 | 00:00:00 | | 2004-01-16 | 36,05 | 2.611.800 | 36,49 | 35,91 | 36,00 | 00:00:00 | | 2004-01-20 | 35,84 | 1.863.500 | 36,39 | 35,38 | 36,10 | 00:00:00 | | 2004-01-21 | 35,87 | 2.005.500 | 36,21 | 35,25 | 35,88 | 00:00:00 | | 2004-01-22 | 35,94 | 1.867.800 | 36,20 | 35,50 | 35,80 | 00:00:00 | | 2004-01-23 | 37,32 | 4.396.300 | 37,82 | 36,10 | 36,22 | 00:00:00 | | 2004-01-26 | 37,58 | 1.899.000 | 37,60 | 36,64 | 37,18 | 00:00:00 | | 2004-01-27 | 37,52 | 3.683.500 | 38,56 | 37,44 | 37,59 | 00:00:00 | | 2004-01-28 | 36,68 | 2.575.600 | 37,67 | 36,66 | 37,55 | 00:00:00 | | 2004-01-29 | 36,62 | 2.099.100 | 36,85 | 35,88 | 36,79 | 00:00:00 | | 2004-01-30 | 36,50 | 1.683.300 | 37,15 | 36,34 | 36,69 | 00:00:00 | | 2004-02-02 | 36,25 | 2.648.000 | 36,80 | 35,95 | 36,66 | 00:00:00 | | 2004-02-03 | 36,12 | 1.951.400 | 36,92 | 35,89 | 36,24 | 00:00:00 | | 2004-02-04 | 36,56 | 2.416.700 | 37,40 | 36,39 | 36,52 | 00:00:00 | | 2004-02-05 | 37,53 | 2.255.900 | 37,56 | 36,36 | 36,50 | 00:00:00 | | 2004-02-06 | 38,02 | 2.062.300 | 38,49 | 37,56 | 38,20 | 00:00:00 | | 2004-02-09 | 37,74 | 1.450.600 | 38,15 | 37,43 | 37,91 | 00:00:00 | | 2004-02-10 | 37,70 | 1.544.400 | 38,18 | 37,50 | 37,70 | 00:00:00 | | 2004-02-11 | 39,28 | 12.516.300 | 40,10 | 38,75 | 40,00 | 00:00:00 | | 2004-02-12 | 38,81 | 3.088.100 | 39,30 | 38,67 | 39,00 | 00:00:00 | | 2004-02-13 | 38,93 | 2.332.700 | 39,65 | 38,32 | 38,65 | 00:00:00 | | 2004-02-17 | 39,33 | 1.589.700 | 39,91 | 38,86 | 38,94 | 00:00:00 | | 2004-02-18 | 38,67 | 1.642.700 | 39,44 | 38,64 | 39,16 | 00:00:00 | | 2004-02-19 | 36,68 | 6.375.100 | 38,44 | 36,51 | 38,22 | 00:00:00 | | 2004-02-20 | 36,77 | 2.467.400 | 37,07 | 36,31 | 36,55 | 00:00:00 | | 2004-02-23 | 36,31 | 2.466.400 | 37,45 | 35,97 | 36,65 | 00:00:00 | | 2004-02-24 | 36,43 | 1.780.200 | 36,70 | 35,98 | 36,60 | 00:00:00 | | 2004-02-25 | 36,68 | 1.745.000 | 36,96 | 36,20 | 36,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
