|
 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 | | 2005-09-26 | 29,10 | 1.501.700 | 29,25 | 28,73 | 29,20 | 00:00:00 | | 2005-09-27 | 28,92 | 1.974.900 | 29,17 | 28,92 | 29,10 | 00:00:00 | | 2005-09-28 | 29,24 | 3.542.700 | 29,73 | 28,84 | 28,99 | 00:00:00 | | 2005-09-29 | 29,64 | 2.393.200 | 29,65 | 29,16 | 29,32 | 00:00:00 | | 2005-09-30 | 29,57 | 2.187.900 | 29,80 | 29,10 | 29,59 | 00:00:00 | | 2005-10-03 | 29,60 | 2.485.900 | 29,65 | 29,33 | 29,64 | 00:00:00 | | 2005-10-04 | 29,49 | 1.121.600 | 30,00 | 29,16 | 29,63 | 00:00:00 | | 2005-10-05 | 29,12 | 1.168.600 | 29,55 | 28,98 | 29,43 | 00:00:00 | | 2005-10-06 | 28,88 | 1.933.400 | 29,25 | 28,73 | 29,09 | 00:00:00 | | 2005-10-07 | 28,96 | 1.308.900 | 29,13 | 28,88 | 29,01 | 00:00:00 | | 2005-10-10 | 29,03 | 939.600 | 29,17 | 28,76 | 28,81 | 00:00:00 | | 2005-10-11 | 28,60 | 1.543.700 | 29,08 | 28,49 | 29,00 | 00:00:00 | | 2005-10-12 | 28,27 | 1.342.200 | 28,79 | 28,26 | 28,51 | 00:00:00 | | 2005-10-13 | 27,81 | 2.414.000 | 28,40 | 27,75 | 28,26 | 00:00:00 | | 2005-10-14 | 28,13 | 1.295.100 | 28,18 | 27,51 | 27,72 | 00:00:00 | | 2005-10-17 | 27,89 | 1.227.200 | 28,17 | 27,87 | 28,03 | 00:00:00 | | 2005-10-18 | 26,75 | 4.587.900 | 28,01 | 26,68 | 27,85 | 00:00:00 | | 2005-10-19 | 27,17 | 3.135.600 | 27,20 | 26,50 | 26,54 | 00:00:00 | | 2005-10-20 | 27,27 | 2.276.900 | 27,43 | 27,03 | 27,28 | 00:00:00 | | 2005-10-21 | 27,13 | 2.466.400 | 27,60 | 27,08 | 27,60 | 00:00:00 | | 2005-10-24 | 27,54 | 1.694.600 | 27,71 | 27,14 | 27,14 | 00:00:00 | | 2005-10-25 | 27,48 | 1.861.000 | 27,59 | 27,33 | 27,56 | 00:00:00 | | 2005-10-26 | 27,50 | 793.000 | 27,54 | 27,31 | 27,49 | 00:00:00 | | 2005-10-27 | 26,79 | 1.266.900 | 27,57 | 26,79 | 27,50 | 00:00:00 | | 2005-10-28 | 26,91 | 1.716.000 | 27,23 | 26,58 | 27,10 | 00:00:00 | | 2005-10-31 | 26,87 | 2.239.700 | 27,19 | 26,81 | 26,97 | 00:00:00 | | 2005-11-01 | 26,74 | 1.858.900 | 26,92 | 26,64 | 26,92 | 00:00:00 | | 2005-11-02 | 26,48 | 2.960.000 | 26,81 | 26,47 | 26,75 | 00:00:00 | | 2005-11-03 | 26,60 | 2.747.900 | 26,69 | 26,28 | 26,65 | 00:00:00 | | 2005-11-04 | 26,66 | 1.813.400 | 26,75 | 26,51 | 26,62 | 00:00:00 | | 2005-11-07 | 26,92 | 2.824.300 | 27,25 | 26,69 | 27,00 | 00:00:00 | | 2005-11-08 | 26,28 | 3.634.700 | 27,00 | 26,15 | 26,45 | 00:00:00 | | 2005-11-09 | 26,00 | 4.288.400 | 26,35 | 25,74 | 26,35 | 00:00:00 | | 2005-11-10 | 25,91 | 3.533.300 | 26,00 | 25,41 | 25,87 | 00:00:00 | | 2005-11-11 | 25,74 | 1.994.500 | 25,90 | 25,56 | 25,90 | 00:00:00 | | 2005-11-14 | 25,47 | 3.140.100 | 26,00 | 25,36 | 26,00 | 00:00:00 | | 2005-11-15 | 25,25 | 2.223.600 | 25,54 | 25,22 | 25,32 | 00:00:00 | | 2005-11-16 | 24,52 | 3.342.800 | 25,29 | 24,44 | 25,25 | 00:00:00 | | 2005-11-17 | 24,75 | 3.931.200 | 24,82 | 24,44 | 24,50 | 00:00:00 | | 2005-11-18 | 26,08 | 4.078.900 | 26,12 | 24,85 | 25,00 | 00:00:00 | | 2005-11-21 | 26,25 | 4.954.800 | 26,53 | 25,87 | 26,02 | 00:00:00 | | 2005-11-22 | 26,55 | 2.757.100 | 26,61 | 26,25 | 26,33 | 00:00:00 | | 2005-11-23 | 26,59 | 1.470.000 | 26,68 | 26,35 | 26,51 | 00:00:00 | | 2005-11-25 | 26,54 | 778.400 | 26,74 | 26,40 | 26,52 | 00:00:00 | | 2005-11-28 | 26,20 | 1.604.100 | 26,60 | 26,19 | 26,50 | 00:00:00 | | 2005-11-29 | 26,06 | 1.721.200 | 26,45 | 26,03 | 26,37 | 00:00:00 | | 2005-11-30 | 25,84 | 1.918.400 | 26,06 | 25,60 | 26,02 | 00:00:00 | | 2005-12-01 | 26,36 | 1.466.000 | 26,49 | 25,91 | 25,91 | 00:00:00 | | 2005-12-02 | 26,44 | 1.054.500 | 26,46 | 26,01 | 26,26 | 00:00:00 | | 2005-12-05 | 26,07 | 1.933.500 | 26,38 | 26,01 | 26,24 | 00:00:00 | | 2005-12-06 | 26,31 | 1.179.300 | 26,48 | 25,97 | 26,07 | 00:00:00 | | 2005-12-07 | 26,10 | 1.214.200 | 26,42 | 26,03 | 26,42 | 00:00:00 | | 2005-12-08 | 25,98 | 959.200 | 26,13 | 25,76 | 26,05 | 00:00:00 | | 2005-12-09 | 26,04 | 719.000 | 26,13 | 25,73 | 25,85 | 00:00:00 | | 2005-12-12 | 26,17 | 1.232.900 | 26,36 | 25,93 | 26,04 | 00:00:00 | | 2005-12-13 | 26,15 | 1.294.700 | 26,35 | 26,11 | 26,14 | 00:00:00 | | 2005-12-14 | 26,19 | 1.649.800 | 26,50 | 26,00 | 26,21 | 00:00:00 | | 2005-12-15 | 26,41 | 1.703.200 | 26,50 | 25,82 | 25,98 | 00:00:00 | | 2005-12-16 | 27,25 | 4.728.900 | 27,74 | 26,58 | 26,58 | 00:00:00 | | 2005-12-19 | 26,97 | 2.010.100 | 27,50 | 26,92 | 27,50 | 00:00:00 | | 2005-12-20 | 26,71 | 1.639.800 | 26,99 | 26,65 | 26,90 | 00:00:00 | | 2005-12-21 | 26,31 | 1.883.900 | 27,07 | 26,27 | 26,65 | 00:00:00 | | 2005-12-22 | 27,00 | 1.583.600 | 27,01 | 26,39 | 26,40 | 00:00:00 | | 2005-12-23 | 27,39 | 1.043.900 | 27,49 | 26,95 | 27,07 | 00:00:00 | | 2005-12-27 | 27,00 | 776.700 | 27,72 | 26,95 | 27,50 | 00:00:00 | | 2005-12-28 | 26,82 | 690.900 | 27,07 | 26,70 | 26,95 | 00:00:00 | | 2005-12-29 | 27,16 | 1.016.600 | 27,31 | 26,82 | 26,87 | 00:00:00 | | 2005-12-30 | 27,18 | 1.260.000 | 27,27 | 27,01 | 27,01 | 00:00:00 | | 2006-01-03 | 28,12 | 3.462.800 | 28,17 | 26,88 | 27,23 | 00:00:00 | | 2006-01-04 | 28,62 | 4.721.800 | 28,93 | 28,17 | 28,18 | 00:00:00 | | 2006-01-05 | 28,50 | 1.780.200 | 28,79 | 28,40 | 28,72 | 00:00:00 | | 2006-01-06 | 28,96 | 2.309.700 | 29,07 | 28,54 | 28,79 | 00:00:00 | | 2006-01-09 | 28,81 | 1.826.700 | 29,06 | 28,41 | 28,85 | 00:00:00 | | 2006-01-10 | 28,10 | 2.476.800 | 28,63 | 28,05 | 28,62 | 00:00:00 | | 2006-01-11 | 27,57 | 2.737.600 | 28,10 | 27,41 | 28,08 | 00:00:00 | | 2006-01-12 | 28,09 | 1.371.700 | 28,14 | 27,46 | 27,54 | 00:00:00 | | 2006-01-13 | 27,91 | 1.070.400 | 28,24 | 27,77 | 28,20 | 00:00:00 | | 2006-01-17 | 28,33 | 2.251.600 | 29,00 | 28,24 | 28,87 | 00:00:00 | | 2006-01-18 | 27,90 | 1.692.700 | 28,40 | 27,81 | 28,40 | 00:00:00 | | 2006-01-19 | 27,99 | 1.389.700 | 28,22 | 27,70 | 27,79 | 00:00:00 | | 2006-01-20 | 27,93 | 1.904.300 | 28,30 | 27,84 | 27,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
