|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-10 | 35,17 | 3.093.711 | 36,40 | 34,88 | 36,30 | 00:00:00 | | 2018-08-13 | 34,99 | 2.697.988 | 35,21 | 33,88 | 34,30 | 00:00:00 | | 2018-08-14 | 35,64 | 2.584.071 | 35,80 | 35,03 | 35,06 | 00:00:00 | | 2018-08-15 | 35,17 | 2.771.613 | 35,59 | 34,72 | 35,35 | 00:00:00 | | 2018-08-16 | 35,27 | 2.190.659 | 35,65 | 35,13 | 35,30 | 00:00:00 | | 2018-08-17 | 35,13 | 2.874.115 | 35,39 | 34,52 | 35,32 | 00:00:00 | | 2018-08-20 | 35,04 | 3.099.479 | 35,34 | 34,49 | 35,26 | 00:00:00 | | 2018-08-21 | 35,68 | 729.773 | 35,77 | 34,96 | 34,96 | 00:00:00 | | 2018-08-22 | 35,13 | 1.993.738 | 35,63 | 34,68 | 35,63 | 00:00:00 | | 2018-08-23 | 35,04 | 2.162.583 | 35,40 | 34,74 | 35,14 | 00:00:00 | | 2018-08-24 | 35,45 | 1.967.163 | 35,71 | 35,15 | 35,19 | 00:00:00 | | 2018-08-27 | 35,75 | 1.503.912 | 36,00 | 35,46 | 35,47 | 00:00:00 | | 2018-08-28 | 36,33 | 2.780.313 | 36,77 | 35,84 | 35,92 | 00:00:00 | | 2018-08-29 | 36,13 | 2.886.443 | 36,46 | 35,21 | 36,33 | 00:00:00 | | 2018-08-30 | 35,45 | 1.581.037 | 35,97 | 35,22 | 35,97 | 00:00:00 | | 2018-08-31 | 35,35 | 2.267.925 | 35,58 | 34,99 | 35,52 | 00:00:00 | | 2018-09-04 | 35,05 | 2.537.365 | 35,31 | 34,50 | 35,23 | 00:00:00 | | 2018-09-05 | 34,55 | 3.482.501 | 35,35 | 34,39 | 34,92 | 00:00:00 | | 2018-09-06 | 34,52 | 4.874.536 | 35,21 | 34,09 | 34,52 | 00:00:00 | | 2018-09-07 | 35,29 | 2.101.934 | 35,72 | 34,40 | 34,54 | 00:00:00 | | 2018-09-10 | 34,87 | 2.016.941 | 35,72 | 34,71 | 35,43 | 00:00:00 | | 2018-09-11 | 34,94 | 3.198.252 | 35,08 | 34,03 | 34,65 | 00:00:00 | | 2018-09-12 | 35,30 | 1.532.599 | 35,39 | 34,45 | 34,85 | 00:00:00 | | 2018-09-13 | 36,51 | 2.517.429 | 36,58 | 35,46 | 35,58 | 00:00:00 | | 2018-09-14 | 36,38 | 3.218.370 | 36,79 | 36,12 | 36,62 | 00:00:00 | | 2018-09-17 | 36,56 | 3.060.452 | 37,14 | 36,17 | 36,50 | 00:00:00 | | 2018-09-18 | 37,08 | 2.637.289 | 37,23 | 36,47 | 36,48 | 00:00:00 | | 2018-09-19 | 36,77 | 1.851.164 | 37,47 | 36,69 | 37,13 | 00:00:00 | | 2018-09-20 | 36,62 | 2.314.942 | 37,13 | 36,10 | 37,06 | 00:00:00 | | 2018-09-21 | 36,51 | 4.193.175 | 36,92 | 36,27 | 36,70 | 00:00:00 | | 2018-09-24 | 35,42 | 3.538.898 | 36,62 | 35,02 | 36,54 | 00:00:00 | | 2018-09-25 | 35,57 | 3.586.450 | 35,90 | 34,97 | 35,43 | 00:00:00 | | 2018-09-26 | 35,59 | 1.542.172 | 36,19 | 35,48 | 35,66 | 00:00:00 | | 2018-09-27 | 35,48 | 1.627.509 | 35,99 | 35,10 | 35,62 | 00:00:00 | | 2018-09-28 | 35,76 | 2.317.701 | 36,04 | 35,06 | 35,44 | 00:00:00 | | 2018-10-01 | 35,42 | 2.335.932 | 36,07 | 35,19 | 35,84 | 00:00:00 | | 2018-10-02 | 36,21 | 3.781.469 | 36,39 | 35,19 | 35,38 | 00:00:00 | | 2018-10-03 | 36,15 | 2.103.253 | 36,57 | 35,95 | 36,45 | 00:00:00 | | 2018-10-04 | 36,06 | 198.119 | 36,34 | 35,90 | 36,02 | 00:00:00 | | 2018-10-05 | 34,30 | 3.583.711 | 36,38 | 34,24 | 36,38 | 00:00:00 | | 2018-10-08 | 34,49 | 3.591.190 | 34,56 | 33,76 | 34,08 | 00:00:00 | | 2018-10-09 | 34,17 | 2.013.886 | 34,77 | 33,85 | 34,46 | 00:00:00 | | 2018-10-10 | 33,05 | 3.170.555 | 34,60 | 33,03 | 34,32 | 00:00:00 | | 2018-10-11 | 31,87 | 3.616.644 | 33,13 | 31,84 | 33,06 | 00:00:00 | | 2018-10-12 | 32,92 | 3.546.605 | 33,03 | 31,92 | 32,43 | 00:00:00 | | 2018-10-15 | 33,68 | 3.250.054 | 34,06 | 32,91 | 32,99 | 00:00:00 | | 2018-10-16 | 34,15 | 2.595.203 | 34,38 | 33,75 | 34,02 | 00:00:00 | | 2018-10-17 | 34,44 | 2.256.431 | 35,03 | 33,90 | 33,96 | 00:00:00 | | 2018-10-18 | 34,40 | 1.503.258 | 34,78 | 33,97 | 34,42 | 00:00:00 | | 2018-10-19 | 34,91 | 3.132.233 | 35,40 | 34,31 | 34,40 | 00:00:00 | | 2018-10-22 | 34,81 | 1.060.748 | 35,37 | 34,72 | 34,96 | 00:00:00 | | 2018-10-23 | 31,77 | 5.808.283 | 33,55 | 31,05 | 33,03 | 00:00:00 | | 2018-10-24 | 30,07 | 4.684.513 | 32,71 | 29,92 | 32,03 | 00:00:00 | | 2018-10-25 | 30,25 | 3.226.641 | 31,11 | 30,15 | 30,52 | 00:00:00 | | 2018-10-26 | 28,26 | 6.538.994 | 29,94 | 28,13 | 29,53 | 00:00:00 | | 2018-10-29 | 28,03 | 5.007.387 | 29,27 | 27,54 | 29,01 | 00:00:00 | | 2018-10-30 | 29,45 | 3.665.044 | 29,67 | 27,89 | 28,01 | 00:00:00 | | 2018-10-31 | 30,74 | 4.927.638 | 30,85 | 29,54 | 29,69 | 00:00:00 | | 2018-11-01 | 31,38 | 524.155 | 31,47 | 30,45 | 30,77 | 00:00:00 | | 2018-11-02 | 30,93 | 2.447.760 | 32,01 | 30,47 | 31,78 | 00:00:00 | | 2018-11-05 | 30,97 | 2.859.937 | 31,40 | 30,55 | 31,09 | 00:00:00 | | 2018-11-06 | 31,49 | 3.344.162 | 31,75 | 30,86 | 30,86 | 00:00:00 | | 2018-11-07 | 32,12 | 5.525.401 | 33,99 | 30,29 | 31,00 | 00:00:00 | | 2018-11-08 | 32,16 | 2.392.793 | 32,44 | 31,10 | 31,88 | 00:00:00 | | 2018-11-09 | 31,73 | 1.994.424 | 32,44 | 31,06 | 32,21 | 00:00:00 | | 2018-11-12 | 31,65 | 1.792.460 | 32,22 | 31,56 | 31,77 | 00:00:00 | | 2018-11-13 | 31,95 | 3.317.640 | 32,64 | 31,76 | 31,80 | 00:00:00 | | 2018-11-14 | 32,10 | 4.180.793 | 32,66 | 31,64 | 32,33 | 00:00:00 | | 2018-11-15 | 33,12 | 2.938.871 | 33,22 | 31,66 | 31,99 | 00:00:00 | | 2018-11-16 | 32,85 | 2.886.794 | 33,43 | 32,55 | 32,82 | 00:00:00 | | 2018-11-19 | 31,50 | 3.269.001 | 33,08 | 31,37 | 32,93 | 00:00:00 | | 2018-11-20 | 30,03 | 3.134.447 | 31,31 | 29,93 | 31,10 | 00:00:00 | | 2018-11-21 | 31,27 | 2.029.499 | 31,49 | 30,29 | 30,29 | 00:00:00 | | 2018-11-23 | 30,67 | 717.655 | 31,24 | 30,56 | 31,04 | 00:00:00 | | 2018-11-26 | 32,11 | 2.608.143 | 32,15 | 31,08 | 31,14 | 00:00:00 | | 2018-11-27 | 32,36 | 2.183.200 | 32,91 | 31,87 | 31,97 | 00:00:00 | | 2018-11-28 | 33,56 | 2.717.521 | 33,87 | 32,38 | 32,46 | 00:00:00 | | 2018-11-29 | 32,96 | 2.157.704 | 33,71 | 32,87 | 33,35 | 00:00:00 | | 2018-11-30 | 32,83 | 1.207.028 | 33,28 | 32,62 | 33,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
