|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 30,44 | 1.659.400 | 31,00 | 29,80 | 30,42 | 00:00:00 | | 2001-08-06 | 28,79 | 5.055.500 | 30,31 | 28,48 | 29,25 | 00:00:00 | | 2001-08-07 | 29,04 | 3.582.300 | 29,70 | 28,45 | 29,10 | 00:00:00 | | 2001-08-08 | 29,34 | 3.154.300 | 29,90 | 28,90 | 29,15 | 00:00:00 | | 2001-08-09 | 29,09 | 1.683.200 | 29,77 | 28,78 | 29,65 | 00:00:00 | | 2001-08-10 | 28,74 | 1.768.200 | 29,40 | 28,10 | 28,81 | 00:00:00 | | 2001-08-13 | 29,12 | 890.400 | 29,25 | 28,40 | 28,78 | 00:00:00 | | 2001-08-14 | 28,45 | 691.200 | 29,49 | 28,37 | 29,27 | 00:00:00 | | 2001-08-15 | 27,55 | 2.585.700 | 28,95 | 27,25 | 28,45 | 00:00:00 | | 2001-08-16 | 27,33 | 2.364.300 | 27,50 | 26,77 | 27,35 | 00:00:00 | | 2001-08-17 | 27,09 | 2.307.100 | 27,32 | 26,47 | 26,72 | 00:00:00 | | 2001-08-20 | 27,99 | 1.407.000 | 28,38 | 27,60 | 27,86 | 00:00:00 | | 2001-08-21 | 27,12 | 1.985.300 | 28,65 | 27,09 | 28,10 | 00:00:00 | | 2001-08-22 | 27,94 | 2.015.800 | 28,20 | 26,90 | 27,42 | 00:00:00 | | 2001-08-23 | 27,72 | 1.560.800 | 28,49 | 27,45 | 27,96 | 00:00:00 | | 2001-08-24 | 28,93 | 1.712.800 | 28,98 | 27,95 | 28,12 | 00:00:00 | | 2001-08-27 | 29,44 | 1.873.400 | 29,75 | 28,84 | 29,05 | 00:00:00 | | 2001-08-28 | 28,71 | 1.764.600 | 29,54 | 28,71 | 29,50 | 00:00:00 | | 2001-08-29 | 28,50 | 1.534.300 | 29,32 | 28,00 | 28,65 | 00:00:00 | | 2001-08-30 | 27,79 | 1.891.600 | 28,55 | 27,37 | 27,64 | 00:00:00 | | 2001-08-31 | 28,16 | 1.097.300 | 28,72 | 27,50 | 27,53 | 00:00:00 | | 2001-09-04 | 27,58 | 1.538.500 | 28,94 | 27,50 | 28,10 | 00:00:00 | | 2001-09-05 | 25,60 | 4.984.200 | 27,88 | 25,10 | 27,88 | 00:00:00 | | 2001-09-06 | 23,95 | 3.539.700 | 26,21 | 23,47 | 25,34 | 00:00:00 | | 2001-09-07 | 23,77 | 3.844.100 | 24,11 | 22,72 | 23,51 | 00:00:00 | | 2001-09-10 | 24,73 | 3.579.100 | 24,83 | 23,77 | 23,77 | 00:00:00 | | 2001-09-17 | 22,14 | 3.841.700 | 23,11 | 21,91 | 22,28 | 00:00:00 | | 2001-09-18 | 20,84 | 3.780.200 | 22,35 | 20,60 | 22,31 | 00:00:00 | | 2001-09-19 | 20,47 | 5.963.100 | 21,19 | 19,70 | 20,61 | 00:00:00 | | 2001-09-20 | 20,80 | 3.709.600 | 21,71 | 19,92 | 20,05 | 00:00:00 | | 2001-09-21 | 21,92 | 7.075.900 | 22,25 | 19,49 | 19,50 | 00:00:00 | | 2001-09-24 | 23,10 | 3.880.500 | 24,06 | 22,46 | 22,46 | 00:00:00 | | 2001-09-25 | 21,48 | 3.683.200 | 23,47 | 21,22 | 23,47 | 00:00:00 | | 2001-09-26 | 21,33 | 4.211.700 | 21,89 | 20,74 | 21,73 | 00:00:00 | | 2001-09-27 | 21,93 | 3.403.300 | 22,47 | 20,50 | 21,16 | 00:00:00 | | 2001-09-28 | 23,27 | 9.103.700 | 23,64 | 22,47 | 22,47 | 00:00:00 | | 2001-10-01 | 22,13 | 2.300.500 | 23,40 | 21,79 | 23,18 | 00:00:00 | | 2001-10-02 | 23,02 | 3.226.100 | 23,15 | 22,14 | 22,14 | 00:00:00 | | 2001-10-03 | 24,00 | 3.885.200 | 24,25 | 22,51 | 23,00 | 00:00:00 | | 2001-10-04 | 23,79 | 3.659.500 | 24,57 | 23,39 | 24,19 | 00:00:00 | | 2001-10-05 | 23,89 | 2.583.400 | 24,05 | 22,61 | 23,66 | 00:00:00 | | 2001-10-08 | 23,15 | 2.554.500 | 23,90 | 23,00 | 23,50 | 00:00:00 | | 2001-10-09 | 23,45 | 2.518.800 | 23,96 | 23,00 | 23,21 | 00:00:00 | | 2001-10-10 | 24,43 | 4.346.800 | 24,48 | 23,73 | 23,98 | 00:00:00 | | 2001-10-11 | 25,05 | 6.395.700 | 25,66 | 24,50 | 24,79 | 00:00:00 | | 2001-10-12 | 25,05 | 3.954.500 | 25,13 | 23,95 | 24,91 | 00:00:00 | | 2001-10-15 | 25,53 | 2.544.900 | 25,95 | 24,50 | 24,65 | 00:00:00 | | 2001-10-16 | 26,57 | 3.936.400 | 26,63 | 25,60 | 25,61 | 00:00:00 | | 2001-10-17 | 25,13 | 10.440.200 | 27,99 | 24,78 | 27,15 | 00:00:00 | | 2001-10-18 | 25,11 | 4.904.100 | 26,20 | 24,69 | 24,96 | 00:00:00 | | 2001-10-19 | 25,50 | 2.229.600 | 25,72 | 24,35 | 24,94 | 00:00:00 | | 2001-10-22 | 26,14 | 2.781.700 | 26,16 | 25,11 | 25,56 | 00:00:00 | | 2001-10-23 | 26,07 | 9.407.500 | 27,25 | 25,00 | 27,20 | 00:00:00 | | 2001-10-24 | 25,15 | 3.054.300 | 26,00 | 24,66 | 25,84 | 00:00:00 | | 2001-10-25 | 26,40 | 3.978.700 | 26,74 | 24,18 | 24,65 | 00:00:00 | | 2001-10-26 | 25,26 | 4.622.100 | 26,75 | 25,11 | 25,95 | 00:00:00 | | 2001-10-29 | 24,08 | 25.299.500 | 26,87 | 24,00 | 24,65 | 00:00:00 | | 2001-10-30 | 23,14 | 11.041.500 | 24,15 | 22,50 | 23,99 | 00:00:00 | | 2001-10-31 | 23,19 | 6.521.300 | 23,87 | 22,50 | 23,33 | 00:00:00 | | 2001-11-01 | 22,92 | 6.912.600 | 23,24 | 22,65 | 23,19 | 00:00:00 | | 2001-11-02 | 22,78 | 5.249.100 | 23,10 | 22,47 | 22,95 | 00:00:00 | | 2001-11-05 | 23,45 | 5.655.700 | 23,70 | 23,02 | 23,04 | 00:00:00 | | 2001-11-06 | 24,38 | 8.498.300 | 24,50 | 23,47 | 23,47 | 00:00:00 | | 2001-11-07 | 24,53 | 6.776.900 | 24,85 | 24,00 | 24,37 | 00:00:00 | | 2001-11-08 | 24,60 | 5.339.000 | 25,29 | 24,40 | 24,70 | 00:00:00 | | 2001-11-09 | 25,26 | 3.279.500 | 25,31 | 24,62 | 24,70 | 00:00:00 | | 2001-11-12 | 25,31 | 3.000.200 | 25,59 | 24,44 | 25,24 | 00:00:00 | | 2001-11-13 | 25,72 | 3.074.300 | 25,95 | 25,40 | 25,60 | 00:00:00 | | 2001-11-14 | 25,67 | 1.831.600 | 26,13 | 25,41 | 25,96 | 00:00:00 | | 2001-11-15 | 25,73 | 2.418.700 | 26,40 | 25,36 | 25,63 | 00:00:00 | | 2001-11-16 | 25,83 | 2.553.200 | 26,04 | 25,15 | 25,73 | 00:00:00 | | 2001-11-19 | 25,74 | 2.654.300 | 25,97 | 25,45 | 25,90 | 00:00:00 | | 2001-11-20 | 24,88 | 1.862.900 | 25,80 | 24,83 | 25,41 | 00:00:00 | | 2001-11-21 | 24,98 | 2.244.500 | 25,28 | 24,72 | 24,88 | 00:00:00 | | 2001-11-23 | 25,01 | 392.500 | 25,21 | 24,90 | 25,00 | 00:00:00 | | 2001-11-26 | 25,89 | 2.084.400 | 25,97 | 25,07 | 25,10 | 00:00:00 | | 2001-11-27 | 25,93 | 4.603.900 | 26,02 | 25,37 | 25,73 | 00:00:00 | | 2001-11-28 | 25,70 | 4.150.000 | 26,51 | 25,45 | 25,60 | 00:00:00 | | 2001-11-29 | 26,03 | 1.430.600 | 26,05 | 25,30 | 25,51 | 00:00:00 | | 2001-11-30 | 26,47 | 2.442.800 | 26,50 | 25,92 | 25,96 | 00:00:00 | | 2001-12-03 | 25,88 | 2.030.600 | 26,44 | 25,75 | 26,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
