|
 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 | | 2006-01-20 | 27,93 | 1.904.300 | 28,30 | 27,84 | 27,94 | 00:00:00 | | 2006-01-23 | 27,56 | 2.249.000 | 27,80 | 27,02 | 27,20 | 00:00:00 | | 2006-01-24 | 27,24 | 1.636.000 | 27,69 | 27,21 | 27,53 | 00:00:00 | | 2006-01-25 | 27,20 | 1.382.200 | 27,38 | 27,06 | 27,37 | 00:00:00 | | 2006-01-26 | 27,40 | 2.007.400 | 27,48 | 27,23 | 27,46 | 00:00:00 | | 2006-01-27 | 27,81 | 1.908.900 | 27,85 | 27,34 | 27,38 | 00:00:00 | | 2006-01-30 | 27,62 | 1.217.500 | 27,98 | 27,40 | 27,89 | 00:00:00 | | 2006-01-31 | 27,60 | 1.023.600 | 27,82 | 27,35 | 27,69 | 00:00:00 | | 2006-02-01 | 27,72 | 1.179.300 | 27,87 | 27,38 | 27,44 | 00:00:00 | | 2006-02-02 | 27,35 | 1.656.300 | 27,66 | 27,25 | 27,66 | 00:00:00 | | 2006-02-03 | 27,42 | 1.016.000 | 27,54 | 27,08 | 27,13 | 00:00:00 | | 2006-02-06 | 27,41 | 715.200 | 27,52 | 27,17 | 27,39 | 00:00:00 | | 2006-02-07 | 27,37 | 1.416.300 | 27,69 | 27,26 | 27,37 | 00:00:00 | | 2006-02-08 | 27,82 | 3.882.400 | 28,04 | 27,40 | 27,44 | 00:00:00 | | 2006-02-09 | 28,20 | 1.780.500 | 28,48 | 27,75 | 27,79 | 00:00:00 | | 2006-02-10 | 28,34 | 1.326.600 | 28,55 | 28,16 | 28,27 | 00:00:00 | | 2006-02-13 | 28,21 | 1.020.700 | 28,43 | 28,00 | 28,31 | 00:00:00 | | 2006-02-14 | 27,71 | 1.534.600 | 28,00 | 27,65 | 28,00 | 00:00:00 | | 2006-02-15 | 28,00 | 1.191.700 | 28,19 | 27,65 | 27,75 | 00:00:00 | | 2006-02-16 | 28,10 | 1.014.300 | 28,28 | 27,91 | 28,11 | 00:00:00 | | 2006-02-17 | 28,45 | 834.700 | 28,52 | 27,90 | 28,00 | 00:00:00 | | 2006-02-21 | 27,93 | 840.700 | 28,52 | 27,92 | 28,52 | 00:00:00 | | 2006-02-22 | 28,51 | 916.200 | 28,62 | 27,90 | 27,93 | 00:00:00 | | 2006-02-23 | 28,31 | 847.700 | 28,54 | 28,25 | 28,42 | 00:00:00 | | 2006-02-24 | 28,40 | 708.600 | 28,41 | 28,08 | 28,22 | 00:00:00 | | 2006-02-27 | 29,82 | 2.858.700 | 29,93 | 28,42 | 28,43 | 00:00:00 | | 2006-02-28 | 29,37 | 1.461.700 | 29,76 | 29,12 | 29,62 | 00:00:00 | | 2006-03-01 | 29,10 | 1.490.000 | 29,47 | 28,93 | 29,47 | 00:00:00 | | 2006-03-02 | 29,06 | 1.209.700 | 29,23 | 28,72 | 29,23 | 00:00:00 | | 2006-03-03 | 29,10 | 1.056.200 | 29,42 | 28,78 | 28,85 | 00:00:00 | | 2006-03-06 | 29,13 | 3.952.600 | 29,83 | 28,91 | 29,20 | 00:00:00 | | 2006-03-07 | 28,71 | 2.525.300 | 28,97 | 28,52 | 28,95 | 00:00:00 | | 2006-03-08 | 28,75 | 1.577.200 | 28,99 | 28,56 | 28,71 | 00:00:00 | | 2006-03-09 | 28,73 | 1.418.300 | 28,94 | 28,56 | 28,86 | 00:00:00 | | 2006-03-10 | 29,06 | 979.100 | 29,30 | 28,77 | 28,80 | 00:00:00 | | 2006-03-13 | 29,05 | 1.007.800 | 29,24 | 29,00 | 29,04 | 00:00:00 | | 2006-03-14 | 29,35 | 2.353.600 | 29,59 | 28,82 | 29,00 | 00:00:00 | | 2006-03-15 | 29,78 | 1.866.300 | 29,98 | 29,08 | 29,95 | 00:00:00 | | 2006-03-16 | 29,10 | 2.315.300 | 29,93 | 28,83 | 29,80 | 00:00:00 | | 2006-03-17 | 29,10 | 1.571.600 | 29,37 | 28,77 | 29,33 | 00:00:00 | | 2006-03-20 | 29,38 | 935.000 | 29,72 | 29,11 | 29,23 | 00:00:00 | | 2006-03-21 | 28,97 | 1.301.800 | 29,76 | 28,97 | 29,49 | 00:00:00 | | 2006-03-22 | 29,19 | 1.487.000 | 29,21 | 28,75 | 28,84 | 00:00:00 | | 2006-03-23 | 29,01 | 1.209.600 | 29,18 | 28,75 | 29,05 | 00:00:00 | | 2006-03-24 | 29,29 | 759.000 | 29,34 | 28,91 | 29,08 | 00:00:00 | | 2006-03-27 | 29,34 | 767.600 | 29,78 | 29,01 | 29,64 | 00:00:00 | | 2006-03-28 | 29,03 | 1.110.100 | 29,53 | 28,90 | 29,37 | 00:00:00 | | 2006-03-29 | 29,26 | 1.831.000 | 29,80 | 28,70 | 29,00 | 00:00:00 | | 2006-03-30 | 29,98 | 1.454.200 | 29,99 | 29,28 | 29,38 | 00:00:00 | | 2006-03-31 | 29,87 | 1.412.600 | 30,03 | 29,64 | 29,93 | 00:00:00 | | 2006-04-03 | 30,55 | 3.145.900 | 30,63 | 29,71 | 30,02 | 00:00:00 | | 2006-04-04 | 30,54 | 1.088.700 | 30,65 | 30,15 | 30,45 | 00:00:00 | | 2006-04-05 | 30,67 | 1.021.800 | 30,75 | 30,29 | 30,47 | 00:00:00 | | 2006-04-06 | 30,66 | 1.379.700 | 30,71 | 30,35 | 30,58 | 00:00:00 | | 2006-04-07 | 30,45 | 1.751.900 | 30,81 | 30,38 | 30,53 | 00:00:00 | | 2006-04-10 | 30,17 | 1.774.700 | 30,50 | 29,90 | 30,37 | 00:00:00 | | 2006-04-11 | 30,15 | 1.239.800 | 30,22 | 30,05 | 30,21 | 00:00:00 | | 2006-04-12 | 29,85 | 1.183.000 | 30,28 | 29,81 | 30,24 | 00:00:00 | | 2006-04-13 | 29,97 | 1.059.000 | 30,07 | 29,73 | 29,77 | 00:00:00 | | 2006-04-17 | 30,04 | 2.263.000 | 30,10 | 29,32 | 29,51 | 00:00:00 | | 2006-04-18 | 30,66 | 1.501.300 | 30,79 | 29,95 | 30,04 | 00:00:00 | | 2006-04-19 | 30,54 | 1.061.500 | 30,75 | 30,43 | 30,65 | 00:00:00 | | 2006-04-20 | 30,65 | 1.154.800 | 30,70 | 30,43 | 30,55 | 00:00:00 | | 2006-04-21 | 30,82 | 1.280.600 | 31,02 | 30,67 | 30,84 | 00:00:00 | | 2006-04-24 | 30,74 | 917.400 | 30,82 | 30,41 | 30,57 | 00:00:00 | | 2006-04-25 | 30,77 | 1.724.900 | 30,88 | 30,50 | 30,83 | 00:00:00 | | 2006-04-26 | 30,61 | 1.108.000 | 30,76 | 30,47 | 30,74 | 00:00:00 | | 2006-04-27 | 30,92 | 4.984.500 | 31,07 | 30,40 | 30,64 | 00:00:00 | | 2006-04-28 | 30,90 | 1.498.600 | 31,00 | 30,74 | 31,00 | 00:00:00 | | 2006-05-01 | 30,89 | 1.000.800 | 31,10 | 30,81 | 31,00 | 00:00:00 | | 2006-05-02 | 31,66 | 2.186.500 | 31,84 | 30,90 | 31,00 | 00:00:00 | | 2006-05-03 | 31,95 | 3.319.500 | 32,24 | 31,63 | 31,65 | 00:00:00 | | 2006-05-04 | 31,34 | 2.686.300 | 32,08 | 31,27 | 32,08 | 00:00:00 | | 2006-05-05 | 31,83 | 3.915.700 | 31,83 | 31,21 | 31,37 | 00:00:00 | | 2006-05-08 | 32,04 | 995.100 | 32,10 | 31,63 | 31,77 | 00:00:00 | | 2006-05-09 | 32,12 | 1.503.600 | 32,21 | 31,94 | 32,00 | 00:00:00 | | 2006-05-10 | 32,25 | 2.454.600 | 32,41 | 32,12 | 32,20 | 00:00:00 | | 2006-05-11 | 30,95 | 6.334.800 | 31,59 | 30,37 | 31,28 | 00:00:00 | | 2006-05-12 | 30,92 | 2.069.200 | 31,28 | 30,70 | 30,75 | 00:00:00 | | 2006-05-15 | 30,86 | 2.938.900 | 31,00 | 30,48 | 30,80 | 00:00:00 | | 2006-05-16 | 30,58 | 3.667.200 | 30,88 | 29,95 | 30,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
