|
 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 | | 2015-10-16 | 62,01 | 721.900 | 62,09 | 60,69 | 61,78 | 00:00:00 | | 2015-10-19 | 61,30 | 1.263.300 | 61,95 | 60,48 | 61,89 | 00:00:00 | | 2015-11-09 | 63,09 | 2.352.300 | 64,42 | 60,04 | 60,75 | 00:00:00 | | 2015-11-10 | 62,39 | 1.505.200 | 63,94 | 62,10 | 62,54 | 00:00:00 | | 2015-11-11 | 62,44 | 927.900 | 62,89 | 61,90 | 62,84 | 00:00:00 | | 2015-11-12 | 62,99 | 965.900 | 63,24 | 61,73 | 62,37 | 00:00:00 | | 2015-11-13 | 62,62 | 1.006.900 | 63,11 | 62,15 | 62,60 | 00:00:00 | | 2015-11-16 | 62,45 | 929.100 | 63,13 | 61,66 | 62,63 | 00:00:00 | | 2015-11-23 | 63,20 | 666.900 | 64,21 | 62,73 | 63,77 | 00:00:00 | | 2015-11-25 | 62,90 | 501.900 | 63,18 | 62,66 | 62,89 | 00:00:00 | | 2015-12-03 | 60,68 | 2.014.300 | 62,41 | 60,03 | 62,33 | 00:00:00 | | 2015-12-04 | 61,52 | 1.140.400 | 61,68 | 60,55 | 60,64 | 00:00:00 | | 2015-12-07 | 61,39 | 1.050.000 | 61,50 | 60,54 | 61,27 | 00:00:00 | | 2015-12-10 | 60,13 | 1.089.500 | 60,72 | 59,68 | 59,75 | 00:00:00 | | 2015-12-11 | 59,00 | 2.484.400 | 60,36 | 58,78 | 59,46 | 00:00:00 | | 2015-12-14 | 57,59 | 3.075.400 | 59,43 | 57,01 | 59,22 | 00:00:00 | | 2015-12-17 | 58,14 | 1.438.600 | 59,77 | 57,99 | 59,53 | 00:00:00 | | 2015-12-18 | 57,16 | 3.751.600 | 58,14 | 56,89 | 57,74 | 00:00:00 | | 2015-12-21 | 57,58 | 2.027.500 | 57,79 | 56,78 | 57,33 | 00:00:00 | | 2015-12-22 | 57,70 | 1.556.600 | 58,16 | 57,35 | 57,54 | 00:00:00 | | 2015-12-23 | 58,10 | 1.384.500 | 59,05 | 57,56 | 58,02 | 00:00:00 | | 2015-12-28 | 57,90 | 1.002.600 | 58,51 | 57,28 | 58,23 | 00:00:00 | | 2016-01-05 | 57,35 | 1.635.900 | 57,53 | 56,31 | 57,45 | 00:00:00 | | 2016-01-06 | 56,06 | 2.395.900 | 57,15 | 56,01 | 56,10 | 00:00:00 | | 2016-01-07 | 54,86 | 1.702.000 | 55,60 | 54,55 | 55,26 | 00:00:00 | | 2016-01-08 | 53,81 | 1.722.900 | 55,90 | 53,66 | 55,23 | 00:00:00 | | 2016-01-12 | 53,94 | 1.724.600 | 54,21 | 53,25 | 53,87 | 00:00:00 | | 2016-01-13 | 52,07 | 3.011.700 | 54,23 | 51,48 | 54,02 | 00:00:00 | | 2016-01-19 | 48,90 | 2.077.400 | 50,78 | 48,42 | 50,75 | 00:00:00 | | 2016-01-28 | 47,00 | 1.089.600 | 47,71 | 46,53 | 47,51 | 00:00:00 | | 2016-01-29 | 48,27 | 1.877.300 | 48,30 | 47,14 | 47,41 | 00:00:00 | | 2016-02-02 | 46,76 | 1.795.100 | 47,69 | 46,65 | 47,39 | 00:00:00 | | 2016-02-03 | 47,68 | 1.883.700 | 47,75 | 45,76 | 47,36 | 00:00:00 | | 2016-02-08 | 42,27 | 4.350.000 | 45,53 | 41,38 | 45,43 | 00:00:00 | | 2016-02-16 | 44,15 | 2.090.200 | 44,33 | 43,20 | 43,95 | 00:00:00 | | 2016-02-19 | 44,21 | 2.798.600 | 44,50 | 42,45 | 42,68 | 00:00:00 | | 2016-02-22 | 46,46 | 2.728.000 | 46,47 | 44,22 | 44,47 | 00:00:00 | | 2016-03-10 | 48,71 | 1.984.400 | 50,35 | 48,12 | 49,06 | 00:00:00 | | 2016-03-11 | 49,54 | 1.007.000 | 49,92 | 48,71 | 49,42 | 00:00:00 | | 2016-03-21 | 48,29 | 1.474.400 | 49,09 | 48,22 | 48,90 | 00:00:00 | | 2016-03-28 | 47,53 | 911.400 | 48,02 | 47,49 | 47,89 | 00:00:00 | | 2016-03-29 | 47,43 | 1.947.000 | 47,70 | 47,01 | 47,40 | 00:00:00 | | 2016-03-30 | 47,37 | 1.491.000 | 48,14 | 46,97 | 47,78 | 00:00:00 | | 2016-04-04 | 45,91 | 1.316.600 | 46,43 | 45,78 | 46,30 | 00:00:00 | | 2016-04-05 | 44,70 | 2.006.800 | 45,44 | 44,25 | 45,34 | 00:00:00 | | 2016-04-06 | 44,79 | 1.030.100 | 45,07 | 44,42 | 44,69 | 00:00:00 | | 2016-04-07 | 43,61 | 1.805.800 | 44,67 | 43,39 | 44,46 | 00:00:00 | | 2016-04-12 | 43,74 | 785.900 | 43,91 | 43,29 | 43,38 | 00:00:00 | | 2016-04-13 | 44,68 | 1.483.100 | 44,80 | 44,05 | 44,07 | 00:00:00 | | 2016-04-14 | 44,42 | 1.757.200 | 44,89 | 44,22 | 44,76 | 00:00:00 | | 2016-04-15 | 44,63 | 1.383.700 | 44,83 | 44,06 | 44,52 | 00:00:00 | | 2016-04-22 | 49,76 | 3.078.300 | 49,82 | 48,10 | 48,10 | 00:00:00 | | 2016-04-25 | 51,26 | 3.734.300 | 51,28 | 49,58 | 49,76 | 00:00:00 | | 2016-05-02 | 48,92 | 2.900.500 | 49,55 | 48,60 | 49,48 | 00:00:00 | | 2016-05-05 | 44,09 | 4.889.700 | 46,37 | 43,86 | 46,19 | 00:00:00 | | 2016-05-06 | 46,70 | 6.157.700 | 47,00 | 44,40 | 44,48 | 00:00:00 | | 2016-05-09 | 47,67 | 4.305.400 | 48,29 | 46,62 | 46,70 | 00:00:00 | | 2016-05-23 | 46,15 | 1.806.900 | 46,94 | 46,10 | 46,49 | 00:00:00 | | 2016-05-24 | 46,71 | 2.632.700 | 47,47 | 46,01 | 46,38 | 00:00:00 | | 2016-05-25 | 47,81 | 1.823.000 | 47,95 | 46,67 | 46,71 | 00:00:00 | | 2016-05-26 | 47,92 | 2.653.600 | 48,45 | 47,52 | 47,82 | 00:00:00 | | 2016-05-27 | 48,95 | 2.600.500 | 49,36 | 48,08 | 48,08 | 00:00:00 | | 2016-06-01 | 50,73 | 2.901.300 | 50,81 | 49,35 | 49,35 | 00:00:00 | | 2016-06-02 | 53,68 | 6.222.000 | 53,81 | 50,22 | 50,73 | 00:00:00 | | 2016-06-07 | 56,06 | 4.470.600 | 56,60 | 54,92 | 55,07 | 00:00:00 | | 2016-06-08 | 55,80 | 2.627.700 | 56,39 | 55,09 | 56,39 | 00:00:00 | | 2016-06-13 | 52,38 | 2.814.100 | 53,58 | 52,34 | 53,30 | 00:00:00 | | 2016-06-24 | 50,59 | 3.662.100 | 52,18 | 50,41 | 51,18 | 00:00:00 | | 2016-06-28 | 50,33 | 2.810.100 | 50,34 | 48,51 | 49,46 | 00:00:00 | | 2016-06-29 | 51,93 | 4.154.100 | 53,30 | 50,55 | 50,55 | 00:00:00 | | 2016-07-11 | 52,26 | 2.045.700 | 52,55 | 51,77 | 52,17 | 00:00:00 | | 2016-07-18 | 52,32 | 1.332.400 | 52,49 | 51,73 | 52,43 | 00:00:00 | | 2016-07-19 | 52,09 | 1.357.600 | 52,40 | 51,83 | 52,08 | 00:00:00 | | 2016-07-20 | 51,97 | 1.683.300 | 52,37 | 51,36 | 52,37 | 00:00:00 | | 2016-07-25 | 52,25 | 2.191.500 | 53,70 | 52,14 | 53,25 | 00:00:00 | | 2016-07-26 | 52,20 | 1.615.400 | 52,97 | 52,10 | 52,44 | 00:00:00 | | 2016-07-27 | 52,04 | 1.572.800 | 52,38 | 51,65 | 52,21 | 00:00:00 | | 2016-07-28 | 53,47 | 2.013.400 | 53,67 | 51,38 | 51,99 | 00:00:00 | | 2016-08-01 | 53,48 | 1.670.900 | 54,19 | 53,24 | 53,55 | 00:00:00 | | 2016-08-02 | 49,19 | 18.583.300 | 51,66 | 49,18 | 51,32 | 00:00:00 | | 2016-08-03 | 51,32 | 12.354.200 | 51,44 | 50,20 | 50,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
