|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 29,95 | 1.656.900 | 30,00 | 29,25 | 29,25 | 00:00:00 | | 2005-06-03 | 29,98 | 1.229.200 | 30,22 | 29,90 | 29,99 | 00:00:00 | | 2005-06-06 | 29,65 | 961.600 | 30,06 | 29,47 | 29,94 | 00:00:00 | | 2005-06-07 | 29,56 | 1.215.600 | 30,04 | 29,50 | 29,50 | 00:00:00 | | 2005-06-08 | 29,46 | 1.289.200 | 29,73 | 29,45 | 29,72 | 00:00:00 | | 2005-06-09 | 29,20 | 1.337.100 | 29,73 | 29,11 | 29,45 | 00:00:00 | | 2005-06-10 | 29,15 | 1.891.900 | 29,25 | 28,99 | 29,25 | 00:00:00 | | 2005-06-13 | 29,81 | 1.040.200 | 29,89 | 29,08 | 29,08 | 00:00:00 | | 2005-06-14 | 30,31 | 1.448.600 | 30,42 | 29,87 | 29,96 | 00:00:00 | | 2005-06-15 | 30,18 | 1.492.300 | 30,49 | 29,84 | 30,49 | 00:00:00 | | 2005-06-16 | 30,05 | 1.353.800 | 30,27 | 29,98 | 30,15 | 00:00:00 | | 2005-06-17 | 29,97 | 1.718.900 | 30,53 | 29,93 | 30,53 | 00:00:00 | | 2005-06-20 | 30,09 | 1.233.500 | 30,40 | 30,05 | 30,28 | 00:00:00 | | 2005-06-21 | 30,13 | 1.423.300 | 30,34 | 29,99 | 30,11 | 00:00:00 | | 2005-06-22 | 29,66 | 6.955.700 | 29,75 | 29,36 | 29,55 | 00:00:00 | | 2005-06-23 | 29,65 | 2.397.800 | 29,84 | 29,47 | 29,75 | 00:00:00 | | 2005-06-24 | 29,86 | 2.205.600 | 29,95 | 29,58 | 29,60 | 00:00:00 | | 2005-06-27 | 29,70 | 1.774.700 | 29,87 | 29,62 | 29,68 | 00:00:00 | | 2005-06-28 | 29,82 | 2.310.300 | 29,96 | 29,57 | 29,80 | 00:00:00 | | 2005-06-29 | 29,91 | 2.258.600 | 30,04 | 29,52 | 29,65 | 00:00:00 | | 2005-06-30 | 30,16 | 1.733.800 | 30,21 | 29,82 | 29,82 | 00:00:00 | | 2005-07-01 | 30,19 | 2.133.800 | 30,33 | 30,09 | 30,09 | 00:00:00 | | 2005-07-05 | 29,99 | 1.699.600 | 30,19 | 29,88 | 30,08 | 00:00:00 | | 2005-07-06 | 29,98 | 1.224.400 | 30,12 | 29,83 | 30,04 | 00:00:00 | | 2005-07-07 | 29,84 | 1.945.600 | 29,95 | 29,62 | 29,66 | 00:00:00 | | 2005-07-08 | 30,07 | 1.290.700 | 30,16 | 29,73 | 29,80 | 00:00:00 | | 2005-07-11 | 30,02 | 1.921.800 | 30,48 | 29,89 | 30,03 | 00:00:00 | | 2005-07-12 | 30,00 | 1.618.500 | 30,15 | 29,97 | 30,09 | 00:00:00 | | 2005-07-13 | 29,79 | 1.439.100 | 30,05 | 29,78 | 29,97 | 00:00:00 | | 2005-07-14 | 29,94 | 1.316.400 | 30,00 | 29,80 | 29,83 | 00:00:00 | | 2005-07-15 | 29,95 | 1.198.800 | 30,18 | 29,88 | 30,16 | 00:00:00 | | 2005-07-18 | 29,83 | 1.701.300 | 29,99 | 29,62 | 29,90 | 00:00:00 | | 2005-07-19 | 29,97 | 1.859.200 | 29,99 | 29,79 | 29,90 | 00:00:00 | | 2005-07-20 | 30,00 | 1.851.800 | 30,07 | 29,78 | 29,96 | 00:00:00 | | 2005-07-21 | 28,95 | 4.068.900 | 29,59 | 28,81 | 29,44 | 00:00:00 | | 2005-07-22 | 29,08 | 2.348.500 | 29,33 | 28,82 | 28,95 | 00:00:00 | | 2005-07-25 | 28,99 | 996.900 | 29,29 | 28,90 | 29,03 | 00:00:00 | | 2005-07-26 | 28,61 | 2.200.300 | 29,10 | 28,50 | 29,00 | 00:00:00 | | 2005-07-27 | 28,62 | 1.678.300 | 28,80 | 28,51 | 28,60 | 00:00:00 | | 2005-07-28 | 28,79 | 1.826.500 | 28,85 | 28,52 | 28,55 | 00:00:00 | | 2005-07-29 | 28,72 | 1.727.000 | 28,92 | 28,60 | 28,85 | 00:00:00 | | 2005-08-01 | 29,11 | 1.845.600 | 29,30 | 28,70 | 28,96 | 00:00:00 | | 2005-08-02 | 29,70 | 2.344.100 | 29,73 | 29,03 | 29,03 | 00:00:00 | | 2005-08-03 | 29,62 | 1.311.700 | 29,67 | 29,20 | 29,61 | 00:00:00 | | 2005-08-04 | 29,84 | 2.036.500 | 30,00 | 29,50 | 29,63 | 00:00:00 | | 2005-08-05 | 29,70 | 1.421.200 | 29,99 | 29,52 | 29,95 | 00:00:00 | | 2005-08-08 | 29,39 | 1.901.900 | 29,60 | 29,11 | 29,58 | 00:00:00 | | 2005-08-09 | 31,00 | 5.237.500 | 31,16 | 29,61 | 30,05 | 00:00:00 | | 2005-08-10 | 30,90 | 2.827.000 | 31,30 | 30,55 | 30,59 | 00:00:00 | | 2005-08-11 | 31,01 | 1.149.100 | 31,16 | 30,61 | 30,86 | 00:00:00 | | 2005-08-12 | 31,22 | 1.650.800 | 31,22 | 30,94 | 31,07 | 00:00:00 | | 2005-08-15 | 31,26 | 846.200 | 31,41 | 31,04 | 31,05 | 00:00:00 | | 2005-08-16 | 30,93 | 1.249.200 | 31,39 | 30,85 | 31,35 | 00:00:00 | | 2005-08-17 | 30,89 | 1.158.400 | 31,11 | 30,85 | 30,98 | 00:00:00 | | 2005-08-18 | 30,78 | 1.056.300 | 31,00 | 30,70 | 30,79 | 00:00:00 | | 2005-08-19 | 30,64 | 1.145.600 | 30,98 | 30,50 | 30,64 | 00:00:00 | | 2005-08-22 | 30,82 | 1.404.300 | 30,94 | 30,32 | 30,62 | 00:00:00 | | 2005-08-23 | 30,93 | 1.365.800 | 31,03 | 30,43 | 30,77 | 00:00:00 | | 2005-08-24 | 30,23 | 1.814.400 | 30,89 | 30,20 | 30,78 | 00:00:00 | | 2005-08-25 | 29,92 | 1.735.600 | 30,33 | 29,72 | 30,04 | 00:00:00 | | 2005-08-26 | 30,02 | 910.800 | 30,18 | 29,60 | 29,91 | 00:00:00 | | 2005-08-29 | 30,12 | 1.077.300 | 30,35 | 29,97 | 30,00 | 00:00:00 | | 2005-08-30 | 30,00 | 1.346.600 | 30,09 | 29,54 | 30,06 | 00:00:00 | | 2005-08-31 | 29,93 | 1.753.000 | 30,08 | 29,62 | 30,06 | 00:00:00 | | 2005-09-01 | 30,25 | 1.537.000 | 30,49 | 29,64 | 29,79 | 00:00:00 | | 2005-09-02 | 30,40 | 1.033.300 | 30,71 | 30,23 | 30,33 | 00:00:00 | | 2005-09-06 | 31,31 | 2.365.300 | 31,39 | 30,38 | 30,50 | 00:00:00 | | 2005-09-07 | 31,48 | 1.071.100 | 31,50 | 31,10 | 31,31 | 00:00:00 | | 2005-09-08 | 31,46 | 1.096.200 | 31,59 | 31,21 | 31,33 | 00:00:00 | | 2005-09-09 | 31,84 | 1.487.600 | 32,00 | 31,37 | 31,47 | 00:00:00 | | 2005-09-12 | 32,06 | 1.299.800 | 32,32 | 31,72 | 31,82 | 00:00:00 | | 2005-09-13 | 32,11 | 1.328.800 | 32,33 | 31,81 | 31,82 | 00:00:00 | | 2005-09-14 | 31,99 | 1.188.900 | 32,14 | 31,84 | 32,01 | 00:00:00 | | 2005-09-15 | 30,08 | 4.010.100 | 31,56 | 30,04 | 31,46 | 00:00:00 | | 2005-09-16 | 29,85 | 2.614.500 | 30,24 | 29,76 | 29,97 | 00:00:00 | | 2005-09-19 | 29,80 | 1.152.200 | 30,35 | 29,70 | 29,96 | 00:00:00 | | 2005-09-20 | 29,48 | 1.704.800 | 30,14 | 29,47 | 29,98 | 00:00:00 | | 2005-09-21 | 29,20 | 1.800.400 | 29,55 | 29,00 | 29,41 | 00:00:00 | | 2005-09-22 | 29,21 | 1.413.700 | 29,42 | 29,00 | 29,13 | 00:00:00 | | 2005-09-23 | 29,02 | 1.874.400 | 29,34 | 28,50 | 29,30 | 00:00:00 | | 2005-09-26 | 29,10 | 1.501.700 | 29,25 | 28,73 | 29,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
