|
 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 | | 2000-04-27 | 61,63 | 5.786.100 | 63,38 | 50,25 | 50,50 | 00:00:00 | | 2000-04-28 | 63,69 | 2.511.500 | 64,75 | 59,12 | 62,62 | 00:00:00 | | 2000-05-01 | 62,12 | 3.913.100 | 65,00 | 59,75 | 64,88 | 00:00:00 | | 2000-05-02 | 57,62 | 2.602.500 | 62,00 | 57,62 | 62,00 | 00:00:00 | | 2000-05-03 | 55,63 | 2.419.900 | 60,00 | 53,87 | 57,19 | 00:00:00 | | 2000-05-04 | 54,19 | 2.489.400 | 56,38 | 53,50 | 56,38 | 00:00:00 | | 2000-05-05 | 54,13 | 1.593.100 | 55,94 | 52,50 | 53,94 | 00:00:00 | | 2000-05-08 | 52,25 | 1.508.100 | 54,13 | 51,25 | 53,25 | 00:00:00 | | 2000-05-09 | 49,12 | 4.820.100 | 50,87 | 46,50 | 50,50 | 00:00:00 | | 2000-05-10 | 43,50 | 4.325.200 | 48,25 | 42,50 | 47,38 | 00:00:00 | | 2000-05-11 | 48,50 | 2.307.400 | 48,88 | 43,37 | 43,63 | 00:00:00 | | 2000-05-12 | 45,38 | 2.268.400 | 50,31 | 44,75 | 48,88 | 00:00:00 | | 2000-05-15 | 49,25 | 1.625.500 | 49,31 | 45,25 | 45,38 | 00:00:00 | | 2000-05-16 | 49,75 | 2.550.200 | 51,88 | 49,00 | 51,00 | 00:00:00 | | 2000-05-17 | 46,63 | 2.159.100 | 49,25 | 45,50 | 48,38 | 00:00:00 | | 2000-05-18 | 46,06 | 1.367.400 | 47,31 | 45,75 | 47,06 | 00:00:00 | | 2000-05-19 | 42,31 | 4.151.200 | 45,06 | 41,25 | 43,98 | 00:00:00 | | 2000-05-22 | 46,50 | 5.689.500 | 47,62 | 41,75 | 44,25 | 00:00:00 | | 2000-05-23 | 41,94 | 2.136.900 | 47,00 | 41,94 | 45,75 | 00:00:00 | | 2000-05-24 | 38,69 | 9.731.300 | 42,25 | 34,19 | 42,00 | 00:00:00 | | 2000-05-25 | 36,13 | 5.684.000 | 42,50 | 36,13 | 40,50 | 00:00:00 | | 2000-05-26 | 38,69 | 2.523.900 | 39,38 | 36,00 | 37,88 | 00:00:00 | | 2000-05-30 | 43,44 | 2.917.100 | 44,00 | 37,88 | 40,12 | 00:00:00 | | 2000-05-31 | 39,94 | 3.919.500 | 44,62 | 39,50 | 42,13 | 00:00:00 | | 2000-06-01 | 40,00 | 5.038.300 | 41,44 | 39,50 | 41,25 | 00:00:00 | | 2000-06-02 | 47,00 | 53.176 | 47,00 | 42,25 | 42,50 | 00:00:00 | | 2000-06-05 | 42,44 | 4.090.300 | 46,62 | 42,12 | 45,94 | 00:00:00 | | 2000-06-06 | 38,19 | 7.637.400 | 44,00 | 37,75 | 43,69 | 00:00:00 | | 2000-06-07 | 37,00 | 7.487.800 | 39,88 | 35,81 | 39,25 | 00:00:00 | | 2000-06-08 | 38,12 | 9.697.300 | 40,00 | 37,69 | 39,00 | 00:00:00 | | 2000-06-09 | 38,38 | 38.344 | 39,88 | 37,56 | 39,75 | 00:00:00 | | 2000-06-12 | 34,62 | 6.871.100 | 38,88 | 34,25 | 38,50 | 00:00:00 | | 2000-06-13 | 35,00 | 7.224.300 | 35,88 | 34,62 | 35,19 | 00:00:00 | | 2000-06-14 | 37,69 | 7.147.400 | 38,50 | 35,12 | 35,69 | 00:00:00 | | 2000-06-15 | 35,94 | 3.551.300 | 37,75 | 35,50 | 37,69 | 00:00:00 | | 2000-06-16 | 35,06 | 3.779.900 | 37,25 | 34,81 | 36,31 | 00:00:00 | | 2000-06-19 | 40,44 | 8.853.800 | 40,88 | 37,06 | 37,88 | 00:00:00 | | 2000-06-20 | 39,69 | 5.472.100 | 42,38 | 39,62 | 39,94 | 00:00:00 | | 2000-06-21 | 41,75 | 2.878.300 | 41,94 | 38,75 | 39,00 | 00:00:00 | | 2000-06-22 | 38,00 | 3.167.300 | 41,88 | 38,00 | 41,88 | 00:00:00 | | 2000-06-23 | 38,12 | 2.682.800 | 40,25 | 37,62 | 38,19 | 00:00:00 | | 2000-06-26 | 36,56 | 2.597.900 | 39,00 | 36,06 | 39,00 | 00:00:00 | | 2000-06-27 | 33,62 | 8.320.900 | 36,44 | 32,69 | 36,25 | 00:00:00 | | 2000-06-28 | 31,19 | 8.225.000 | 35,25 | 30,75 | 34,31 | 00:00:00 | | 2000-06-29 | 33,56 | 5.834.300 | 34,75 | 30,75 | 31,50 | 00:00:00 | | 2000-06-30 | 33,11 | 4.759.200 | 34,69 | 32,25 | 34,00 | 00:00:00 | | 2000-07-03 | 32,94 | 1.436.100 | 33,62 | 32,50 | 32,88 | 00:00:00 | | 2000-07-05 | 31,62 | 3.076.900 | 32,88 | 31,50 | 32,50 | 00:00:00 | | 2000-07-06 | 35,94 | 4.973.900 | 36,12 | 31,81 | 31,94 | 00:00:00 | | 2000-07-07 | 36,69 | 5.095.800 | 38,00 | 34,94 | 36,19 | 00:00:00 | | 2000-07-10 | 36,88 | 3.492.700 | 38,00 | 35,75 | 36,62 | 00:00:00 | | 2000-07-11 | 38,62 | 3.385.300 | 39,00 | 36,88 | 36,94 | 00:00:00 | | 2000-07-12 | 41,62 | 5.336.800 | 41,75 | 38,75 | 39,12 | 00:00:00 | | 2000-07-13 | 40,69 | 5.477.800 | 42,31 | 40,31 | 41,75 | 00:00:00 | | 2000-07-14 | 44,19 | 4.512.200 | 44,75 | 41,06 | 41,12 | 00:00:00 | | 2000-07-17 | 43,50 | 2.884.100 | 44,38 | 42,00 | 44,31 | 00:00:00 | | 2000-07-18 | 41,62 | 4.313.800 | 43,62 | 41,38 | 43,56 | 00:00:00 | | 2000-07-19 | 41,50 | 2.562.000 | 42,25 | 41,25 | 42,06 | 00:00:00 | | 2000-07-20 | 44,62 | 2.563.500 | 44,75 | 41,62 | 41,69 | 00:00:00 | | 2000-07-21 | 44,94 | 2.639.900 | 45,88 | 44,25 | 44,81 | 00:00:00 | | 2000-07-24 | 42,06 | 3.392.200 | 45,38 | 41,88 | 45,19 | 00:00:00 | | 2000-07-25 | 43,25 | 2.507.700 | 44,12 | 41,81 | 42,19 | 00:00:00 | | 2000-07-26 | 40,94 | 2.364.800 | 42,69 | 39,62 | 42,62 | 00:00:00 | | 2000-07-27 | 39,00 | 3.204.200 | 41,69 | 38,25 | 39,81 | 00:00:00 | | 2000-07-28 | 36,75 | 2.174.600 | 39,81 | 35,62 | 39,50 | 00:00:00 | | 2000-07-31 | 39,44 | 3.820.100 | 39,62 | 36,12 | 37,25 | 00:00:00 | | 2000-08-01 | 41,12 | 6.071.800 | 42,69 | 38,94 | 40,50 | 00:00:00 | | 2000-08-02 | 42,00 | 2.560.800 | 43,12 | 40,69 | 41,00 | 00:00:00 | | 2000-08-03 | 42,25 | 2.529.400 | 43,38 | 38,88 | 40,19 | 00:00:00 | | 2000-08-04 | 40,56 | 2.070.200 | 44,25 | 40,50 | 43,12 | 00:00:00 | | 2000-08-07 | 40,38 | 1.798.800 | 40,81 | 39,50 | 40,69 | 00:00:00 | | 2000-08-08 | 40,62 | 1.810.900 | 41,62 | 39,50 | 40,38 | 00:00:00 | | 2000-08-09 | 40,00 | 1.310.700 | 40,88 | 39,38 | 40,69 | 00:00:00 | | 2000-08-10 | 39,00 | 1.309.900 | 40,75 | 38,88 | 39,88 | 00:00:00 | | 2000-08-11 | 38,56 | 1.072.700 | 39,25 | 38,12 | 39,12 | 00:00:00 | | 2000-08-14 | 38,06 | 1.798.600 | 38,56 | 37,25 | 38,56 | 00:00:00 | | 2000-08-15 | 38,75 | 2.501.000 | 39,44 | 38,31 | 38,31 | 00:00:00 | | 2000-08-16 | 38,06 | 2.568.000 | 39,56 | 37,81 | 39,09 | 00:00:00 | | 2000-08-17 | 40,50 | 1.983.300 | 40,88 | 37,25 | 37,41 | 00:00:00 | | 2000-08-18 | 40,62 | 3.343.400 | 42,00 | 40,25 | 40,38 | 00:00:00 | | 2000-08-21 | 41,16 | 1.779.700 | 41,75 | 40,00 | 41,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
