|
 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 | | 2017-08-28 | 56,66 | 876.556 | 57,02 | 56,44 | 56,61 | 00:00:00 | | 2017-08-29 | 57,77 | 3.618.778 | 59,90 | 55,97 | 56,29 | 00:00:00 | | 2017-08-30 | 57,20 | 1.567.342 | 57,90 | 57,05 | 57,56 | 00:00:00 | | 2017-08-31 | 57,29 | 1.674.740 | 57,44 | 56,51 | 57,38 | 00:00:00 | | 2017-09-01 | 58,47 | 1.627.093 | 58,70 | 57,62 | 57,62 | 00:00:00 | | 2017-09-05 | 57,15 | 1.739.191 | 58,67 | 56,84 | 58,47 | 00:00:00 | | 2017-09-06 | 57,60 | 1.055.491 | 57,74 | 57,14 | 57,38 | 00:00:00 | | 2017-09-07 | 55,48 | 2.179.575 | 57,95 | 55,44 | 57,61 | 00:00:00 | | 2017-09-08 | 54,60 | 2.443.288 | 55,90 | 54,54 | 55,49 | 00:00:00 | | 2017-09-11 | 54,56 | 1.568.384 | 55,30 | 54,40 | 55,02 | 00:00:00 | | 2017-09-12 | 54,59 | 1.268.276 | 54,81 | 54,23 | 54,49 | 00:00:00 | | 2017-09-13 | 53,94 | 3.275.334 | 54,58 | 53,74 | 54,24 | 00:00:00 | | 2017-09-14 | 53,07 | 4.115.726 | 53,98 | 52,14 | 53,86 | 00:00:00 | | 2017-09-15 | 52,95 | 2.995.100 | 53,40 | 52,44 | 53,40 | 00:00:00 | | 2017-09-18 | 52,85 | 2.052.637 | 53,42 | 52,45 | 52,69 | 00:00:00 | | 2017-09-19 | 53,38 | 2.809.272 | 53,49 | 52,39 | 52,78 | 00:00:00 | | 2017-09-20 | 53,56 | 2.640.438 | 54,70 | 53,39 | 53,60 | 00:00:00 | | 2017-09-21 | 53,25 | 1.267.093 | 53,91 | 52,85 | 53,65 | 00:00:00 | | 2017-09-22 | 53,26 | 992.650 | 53,57 | 52,84 | 53,28 | 00:00:00 | | 2017-09-25 | 54,00 | 1.914.887 | 54,04 | 53,07 | 53,25 | 00:00:00 | | 2017-09-26 | 52,15 | 2.736.978 | 53,61 | 52,09 | 53,61 | 00:00:00 | | 2017-09-27 | 53,31 | 1.734.611 | 53,59 | 52,17 | 52,33 | 00:00:00 | | 2017-09-28 | 53,01 | 1.399.145 | 53,43 | 52,57 | 53,00 | 00:00:00 | | 2017-09-29 | 54,23 | 2.127.958 | 54,45 | 52,93 | 53,07 | 00:00:00 | | 2017-10-02 | 53,83 | 1.442.342 | 54,28 | 53,46 | 54,01 | 00:00:00 | | 2017-10-03 | 54,32 | 773.595 | 54,34 | 53,69 | 53,85 | 00:00:00 | | 2017-10-04 | 54,09 | 1.238.282 | 54,65 | 53,89 | 54,21 | 00:00:00 | | 2017-10-05 | 54,03 | 1.403.737 | 54,77 | 53,99 | 54,25 | 00:00:00 | | 2017-10-06 | 53,33 | 1.719.291 | 54,11 | 53,28 | 53,88 | 00:00:00 | | 2017-10-09 | 51,68 | 2.820.728 | 53,48 | 51,63 | 53,28 | 00:00:00 | | 2017-10-10 | 51,70 | 3.153.135 | 52,36 | 51,47 | 52,03 | 00:00:00 | | 2017-10-11 | 51,65 | 1.817.618 | 51,98 | 51,39 | 51,75 | 00:00:00 | | 2017-10-12 | 49,03 | 5.232.897 | 51,45 | 48,73 | 51,38 | 00:00:00 | | 2017-10-13 | 48,38 | 6.012.947 | 48,64 | 47,48 | 48,37 | 00:00:00 | | 2017-10-16 | 49,03 | 2.123.631 | 49,45 | 48,32 | 48,72 | 00:00:00 | | 2017-10-17 | 48,85 | 1.580.554 | 49,17 | 48,68 | 49,00 | 00:00:00 | | 2017-10-18 | 49,71 | 2.907.804 | 50,09 | 48,70 | 48,83 | 00:00:00 | | 2017-10-19 | 49,32 | 1.921.646 | 49,87 | 49,04 | 49,55 | 00:00:00 | | 2017-10-20 | 49,30 | 1.788.977 | 49,84 | 49,24 | 49,72 | 00:00:00 | | 2017-10-23 | 48,98 | 1.881.611 | 49,70 | 48,73 | 49,48 | 00:00:00 | | 2017-10-24 | 49,00 | 1.368.295 | 49,07 | 48,59 | 48,87 | 00:00:00 | | 2017-10-25 | 49,00 | 1.855.482 | 49,04 | 48,26 | 48,90 | 00:00:00 | | 2017-10-26 | 47,92 | 1.673.640 | 49,03 | 47,91 | 48,87 | 00:00:00 | | 2017-10-27 | 46,49 | 4.214.056 | 47,60 | 46,41 | 47,57 | 00:00:00 | | 2017-10-30 | 48,39 | 6.040.727 | 49,00 | 46,07 | 46,23 | 00:00:00 | | 2017-10-31 | 48,54 | 2.689.247 | 48,92 | 47,53 | 48,42 | 00:00:00 | | 2017-11-01 | 48,77 | 3.055.477 | 49,13 | 48,34 | 48,85 | 00:00:00 | | 2017-11-02 | 48,27 | 1.881.792 | 48,79 | 47,95 | 48,72 | 00:00:00 | | 2017-11-03 | 48,07 | 2.293.538 | 48,30 | 47,55 | 47,83 | 00:00:00 | | 2017-11-06 | 50,82 | 5.890.698 | 51,56 | 49,57 | 49,85 | 00:00:00 | | 2017-11-07 | 50,07 | 2.542.515 | 51,15 | 49,61 | 50,81 | 00:00:00 | | 2017-11-08 | 48,73 | 3.750.512 | 50,20 | 48,45 | 49,99 | 00:00:00 | | 2017-11-09 | 50,30 | 4.275.589 | 51,89 | 48,88 | 50,00 | 00:00:00 | | 2017-11-10 | 50,81 | 2.093.558 | 51,29 | 50,00 | 50,13 | 00:00:00 | | 2017-11-13 | 50,86 | 2.240.656 | 50,87 | 49,71 | 50,31 | 00:00:00 | | 2017-11-14 | 50,51 | 2.200.976 | 50,78 | 50,04 | 50,70 | 00:00:00 | | 2017-11-15 | 50,61 | 2.518.338 | 50,87 | 49,52 | 50,51 | 00:00:00 | | 2017-11-16 | 50,50 | 2.113.261 | 51,01 | 50,03 | 50,46 | 00:00:00 | | 2017-11-17 | 50,66 | 2.039.557 | 50,79 | 50,16 | 50,46 | 00:00:00 | | 2017-11-20 | 50,01 | 1.669.382 | 50,70 | 49,28 | 50,60 | 00:00:00 | | 2017-11-21 | 50,04 | 1.892.609 | 50,18 | 49,44 | 50,03 | 00:00:00 | | 2017-11-22 | 50,43 | 1.760.889 | 50,77 | 49,77 | 50,04 | 00:00:00 | | 2017-11-24 | 49,87 | 482.857 | 50,78 | 49,63 | 50,40 | 00:00:00 | | 2017-11-27 | 49,65 | 1.570.694 | 49,99 | 49,12 | 49,99 | 00:00:00 | | 2017-11-28 | 50,41 | 2.164.366 | 50,47 | 49,42 | 49,80 | 00:00:00 | | 2017-11-29 | 51,28 | 3.026.609 | 51,66 | 50,12 | 50,33 | 00:00:00 | | 2017-11-30 | 50,65 | 2.642.043 | 51,75 | 50,21 | 51,25 | 00:00:00 | | 2017-12-01 | 50,32 | 2.485.422 | 51,08 | 49,92 | 50,16 | 00:00:00 | | 2017-12-04 | 51,60 | 2.946.875 | 52,14 | 50,35 | 50,54 | 00:00:00 | | 2017-12-05 | 52,03 | 2.489.283 | 52,53 | 51,48 | 52,03 | 00:00:00 | | 2017-12-06 | 49,31 | 3.539.428 | 52,27 | 49,29 | 52,03 | 00:00:00 | | 2017-12-07 | 48,95 | 3.273.681 | 49,42 | 48,30 | 49,09 | 00:00:00 | | 2017-12-08 | 48,59 | 1.953.048 | 49,38 | 48,48 | 49,36 | 00:00:00 | | 2017-12-11 | 49,43 | 3.113.333 | 49,70 | 48,54 | 48,65 | 00:00:00 | | 2017-12-12 | 49,63 | 1.098.120 | 50,08 | 49,51 | 49,57 | 00:00:00 | | 2017-12-13 | 48,99 | 2.624.383 | 50,32 | 48,79 | 49,82 | 00:00:00 | | 2017-12-14 | 48,52 | 1.859.491 | 49,24 | 48,45 | 49,06 | 00:00:00 | | 2017-12-15 | 48,57 | 2.599.707 | 48,98 | 48,22 | 48,91 | 00:00:00 | | 2017-12-18 | 49,85 | 2.088.498 | 50,11 | 48,73 | 48,80 | 00:00:00 | | 2017-12-19 | 48,47 | 1.727.257 | 49,85 | 48,35 | 49,85 | 00:00:00 | | 2017-12-20 | 48,70 | 1.405.396 | 49,00 | 48,49 | 48,93 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
