|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 37,75 | 1.877.500 | 37,93 | 37,42 | 37,74 | 00:00:00 | | 2013-01-18 | 37,92 | 1.196.000 | 37,94 | 37,45 | 37,61 | 00:00:00 | | 2013-01-22 | 37,50 | 1.989.200 | 38,00 | 36,99 | 37,83 | 00:00:00 | | 2013-01-23 | 37,24 | 1.580.600 | 37,56 | 37,07 | 37,25 | 00:00:00 | | 2013-01-24 | 36,63 | 2.655.300 | 37,28 | 36,51 | 37,20 | 00:00:00 | | 2013-01-28 | 37,51 | 2.007.000 | 37,85 | 37,13 | 37,69 | 00:00:00 | | 2013-01-31 | 37,26 | 3.332.400 | 37,60 | 36,86 | 37,35 | 00:00:00 | | 2013-02-01 | 37,68 | 1.445.400 | 37,77 | 37,39 | 37,42 | 00:00:00 | | 2013-02-05 | 37,20 | 1.505.800 | 37,35 | 36,94 | 37,10 | 00:00:00 | | 2013-02-06 | 37,00 | 1.373.000 | 37,67 | 36,97 | 37,19 | 00:00:00 | | 2013-02-12 | 37,66 | 2.533.500 | 37,77 | 36,69 | 37,15 | 00:00:00 | | 2013-02-13 | 37,28 | 2.150.200 | 38,14 | 37,10 | 37,74 | 00:00:00 | | 2013-02-14 | 36,84 | 3.448.400 | 37,47 | 36,52 | 37,45 | 00:00:00 | | 2013-02-15 | 36,93 | 2.464.200 | 37,29 | 36,65 | 36,84 | 00:00:00 | | 2013-02-19 | 36,09 | 3.608.300 | 36,75 | 35,97 | 36,69 | 00:00:00 | | 2013-02-20 | 36,03 | 3.935.000 | 36,58 | 35,82 | 36,35 | 00:00:00 | | 2013-02-28 | 34,80 | 2.067.800 | 35,10 | 34,53 | 34,73 | 00:00:00 | | 2013-03-05 | 34,71 | 2.508.000 | 34,79 | 34,34 | 34,76 | 00:00:00 | | 2013-03-06 | 34,19 | 2.036.700 | 35,09 | 34,13 | 34,83 | 00:00:00 | | 2013-03-07 | 34,44 | 2.847.900 | 34,57 | 33,79 | 34,27 | 00:00:00 | | 2013-03-08 | 34,45 | 2.396.700 | 34,69 | 34,23 | 34,67 | 00:00:00 | | 2013-03-12 | 35,02 | 3.359.600 | 35,07 | 34,65 | 34,75 | 00:00:00 | | 2013-03-13 | 34,65 | 2.217.200 | 35,14 | 34,57 | 34,98 | 00:00:00 | | 2013-03-15 | 35,15 | 5.425.600 | 35,68 | 34,19 | 34,19 | 00:00:00 | | 2013-03-21 | 36,85 | 3.470.700 | 37,08 | 36,29 | 36,44 | 00:00:00 | | 2013-03-22 | 37,79 | 3.804.300 | 38,12 | 36,73 | 36,76 | 00:00:00 | | 2013-03-25 | 37,97 | 5.934.000 | 38,09 | 37,71 | 37,85 | 00:00:00 | | 2013-04-05 | 37,20 | 1.504.900 | 37,23 | 36,19 | 36,49 | 00:00:00 | | 2013-04-09 | 36,24 | 1.326.800 | 36,77 | 36,10 | 36,59 | 00:00:00 | | 2013-04-10 | 36,69 | 1.259.800 | 36,82 | 36,18 | 36,18 | 00:00:00 | | 2013-04-11 | 36,63 | 1.395.300 | 36,86 | 36,40 | 36,67 | 00:00:00 | | 2013-04-12 | 37,63 | 4.501.200 | 37,84 | 36,47 | 36,62 | 00:00:00 | | 2013-04-19 | 39,00 | 5.224.100 | 39,43 | 38,12 | 38,40 | 00:00:00 | | 2013-04-30 | 39,19 | 3.383.600 | 40,62 | 39,03 | 40,57 | 00:00:00 | | 2013-05-01 | 39,14 | 3.875.700 | 39,45 | 38,73 | 39,34 | 00:00:00 | | 2013-05-07 | 40,78 | 2.104.800 | 40,90 | 40,03 | 40,21 | 00:00:00 | | 2013-05-08 | 39,61 | 2.849.300 | 40,95 | 39,56 | 40,95 | 00:00:00 | | 2013-05-09 | 38,80 | 8.242.600 | 39,19 | 38,00 | 38,42 | 00:00:00 | | 2013-05-10 | 39,19 | 1.720.100 | 39,58 | 38,73 | 39,10 | 00:00:00 | | 2013-05-13 | 38,81 | 2.256.300 | 39,44 | 38,26 | 39,00 | 00:00:00 | | 2013-05-29 | 39,25 | 1.594.800 | 39,83 | 39,09 | 39,74 | 00:00:00 | | 2013-05-30 | 39,52 | 1.895.700 | 39,76 | 39,33 | 39,45 | 00:00:00 | | 2013-05-31 | 38,54 | 2.466.900 | 39,64 | 38,41 | 39,48 | 00:00:00 | | 2013-06-11 | 39,17 | 2.514.600 | 39,26 | 38,60 | 38,60 | 00:00:00 | | 2013-06-12 | 37,71 | 3.592.600 | 39,57 | 37,55 | 39,51 | 00:00:00 | | 2013-06-17 | 38,83 | 1.859.300 | 39,97 | 38,74 | 39,97 | 00:00:00 | | 2013-06-18 | 39,09 | 831.000 | 39,44 | 38,74 | 38,80 | 00:00:00 | | 2013-06-19 | 39,27 | 2.965.200 | 40,71 | 38,92 | 39,01 | 00:00:00 | | 2013-06-20 | 39,18 | 3.699.400 | 39,31 | 37,97 | 38,21 | 00:00:00 | | 2013-06-21 | 40,41 | 5.526.800 | 41,11 | 39,50 | 39,51 | 00:00:00 | | 2013-06-25 | 40,03 | 1.958.600 | 40,05 | 39,26 | 39,42 | 00:00:00 | | 2013-06-26 | 40,20 | 1.834.600 | 40,59 | 39,81 | 40,59 | 00:00:00 | | 2013-07-01 | 42,92 | 4.161.800 | 43,43 | 42,56 | 43,34 | 00:00:00 | | 2013-07-18 | 46,63 | 2.878.600 | 46,89 | 46,02 | 46,29 | 00:00:00 | | 2013-07-19 | 45,54 | 3.373.700 | 46,70 | 45,28 | 46,38 | 00:00:00 | | 2013-07-29 | 43,62 | 2.910.900 | 44,53 | 43,39 | 44,53 | 00:00:00 | | 2013-07-30 | 43,29 | 3.690.500 | 44,07 | 42,85 | 43,68 | 00:00:00 | | 2013-07-31 | 44,65 | 4.064.200 | 45,06 | 43,74 | 43,81 | 00:00:00 | | 2013-08-01 | 45,01 | 3.824.300 | 45,32 | 44,13 | 44,59 | 00:00:00 | | 2013-08-02 | 45,22 | 3.177.500 | 45,62 | 44,47 | 44,91 | 00:00:00 | | 2013-08-05 | 44,71 | 2.854.100 | 45,33 | 44,69 | 45,23 | 00:00:00 | | 2013-08-08 | 44,89 | 2.370.900 | 45,23 | 44,34 | 44,94 | 00:00:00 | | 2013-08-09 | 45,64 | 4.444.700 | 45,70 | 44,36 | 44,90 | 00:00:00 | | 2013-08-13 | 45,13 | 1.797.800 | 45,92 | 44,99 | 45,92 | 00:00:00 | | 2013-08-14 | 44,76 | 1.709.500 | 45,02 | 44,52 | 44,80 | 00:00:00 | | 2013-08-15 | 44,29 | 3.144.000 | 45,04 | 44,09 | 45,04 | 00:00:00 | | 2013-08-16 | 44,50 | 2.455.500 | 44,66 | 43,88 | 44,23 | 00:00:00 | | 2013-08-19 | 44,07 | 2.153.700 | 44,65 | 43,95 | 44,55 | 00:00:00 | | 2013-08-20 | 44,46 | 1.226.900 | 44,58 | 44,02 | 44,16 | 00:00:00 | | 2013-08-21 | 44,32 | 1.476.500 | 44,76 | 43,84 | 44,36 | 00:00:00 | | 2013-08-22 | 44,69 | 1.081.500 | 44,91 | 43,98 | 44,19 | 00:00:00 | | 2013-08-29 | 44,36 | 1.769.100 | 44,76 | 44,27 | 44,58 | 00:00:00 | | 2013-08-30 | 44,96 | 2.936.900 | 45,53 | 44,55 | 44,64 | 00:00:00 | | 2013-09-04 | 45,86 | 1.511.600 | 45,93 | 45,47 | 45,79 | 00:00:00 | | 2013-09-05 | 46,31 | 1.723.000 | 49,44 | 45,80 | 49,44 | 00:00:00 | | 2013-09-06 | 46,62 | 1.699.100 | 47,39 | 45,77 | 47,39 | 00:00:00 | | 2013-09-09 | 46,11 | 1.818.100 | 46,62 | 45,71 | 46,48 | 00:00:00 | | 2013-09-16 | 46,94 | 2.926.700 | 48,30 | 46,66 | 48,20 | 00:00:00 | | 2013-09-17 | 47,25 | 2.272.600 | 47,59 | 46,84 | 46,84 | 00:00:00 | | 2013-09-18 | 48,09 | 2.414.700 | 48,22 | 47,29 | 47,36 | 00:00:00 | | 2013-09-23 | 46,84 | 1.746.600 | 47,46 | 46,78 | 47,06 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
