|
 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 | | 2002-04-01 | 28,32 | 2.100.500 | 28,40 | 27,71 | 28,23 | 00:00:00 | | 2002-04-02 | 26,81 | 2.667.900 | 28,53 | 26,76 | 28,19 | 00:00:00 | | 2002-04-03 | 27,22 | 3.239.000 | 27,46 | 26,79 | 26,85 | 00:00:00 | | 2002-04-04 | 27,73 | 4.546.900 | 27,80 | 25,75 | 27,20 | 00:00:00 | | 2002-04-05 | 27,71 | 1.891.700 | 28,37 | 27,66 | 27,80 | 00:00:00 | | 2002-04-08 | 27,69 | 1.316.500 | 27,80 | 27,26 | 27,53 | 00:00:00 | | 2002-04-09 | 27,54 | 1.433.000 | 27,97 | 27,50 | 27,81 | 00:00:00 | | 2002-04-10 | 27,70 | 1.942.100 | 28,17 | 27,52 | 27,86 | 00:00:00 | | 2002-04-11 | 27,35 | 1.591.000 | 27,77 | 27,21 | 27,57 | 00:00:00 | | 2002-04-12 | 28,11 | 1.691.800 | 28,15 | 27,11 | 27,37 | 00:00:00 | | 2002-04-15 | 27,53 | 2.806.100 | 28,53 | 27,41 | 28,01 | 00:00:00 | | 2002-04-16 | 29,35 | 3.272.800 | 29,38 | 27,80 | 27,80 | 00:00:00 | | 2002-04-17 | 29,28 | 2.699.000 | 29,74 | 28,34 | 29,45 | 00:00:00 | | 2002-04-18 | 28,42 | 2.538.300 | 29,55 | 28,22 | 29,20 | 00:00:00 | | 2002-04-19 | 28,37 | 2.538.800 | 28,60 | 27,89 | 28,51 | 00:00:00 | | 2002-04-22 | 27,71 | 1.396.000 | 28,40 | 27,54 | 28,28 | 00:00:00 | | 2002-04-23 | 28,32 | 2.489.700 | 28,37 | 27,45 | 27,55 | 00:00:00 | | 2002-04-24 | 28,05 | 2.820.300 | 28,79 | 27,70 | 28,33 | 00:00:00 | | 2002-04-25 | 27,42 | 2.991.900 | 28,13 | 26,80 | 27,83 | 00:00:00 | | 2002-04-26 | 27,15 | 2.243.300 | 27,88 | 26,90 | 27,71 | 00:00:00 | | 2002-04-29 | 26,52 | 2.138.000 | 27,20 | 26,37 | 27,20 | 00:00:00 | | 2002-04-30 | 27,20 | 3.133.300 | 27,49 | 26,44 | 26,45 | 00:00:00 | | 2002-05-01 | 27,61 | 2.498.900 | 27,64 | 26,53 | 27,17 | 00:00:00 | | 2002-05-02 | 26,26 | 7.566.400 | 27,09 | 25,63 | 26,06 | 00:00:00 | | 2002-05-03 | 24,84 | 11.990.400 | 26,30 | 23,97 | 26,29 | 00:00:00 | | 2002-05-06 | 24,58 | 3.647.700 | 25,00 | 24,25 | 24,90 | 00:00:00 | | 2002-05-07 | 25,50 | 3.542.400 | 25,64 | 24,38 | 24,40 | 00:00:00 | | 2002-05-08 | 25,86 | 4.910.600 | 26,25 | 25,66 | 25,66 | 00:00:00 | | 2002-05-09 | 24,54 | 4.034.100 | 25,79 | 24,35 | 25,76 | 00:00:00 | | 2002-05-10 | 24,08 | 2.195.700 | 25,45 | 24,02 | 24,69 | 00:00:00 | | 2002-05-13 | 24,39 | 2.554.900 | 25,00 | 24,12 | 24,13 | 00:00:00 | | 2002-05-14 | 24,59 | 4.366.900 | 25,26 | 24,36 | 24,76 | 00:00:00 | | 2002-05-15 | 24,37 | 2.806.500 | 24,84 | 24,12 | 24,54 | 00:00:00 | | 2002-05-16 | 24,64 | 2.183.600 | 24,71 | 24,11 | 24,36 | 00:00:00 | | 2002-05-17 | 24,52 | 3.146.800 | 25,12 | 24,27 | 24,79 | 00:00:00 | | 2002-05-20 | 24,63 | 1.963.700 | 25,02 | 24,41 | 24,50 | 00:00:00 | | 2002-05-21 | 24,55 | 3.374.700 | 24,90 | 24,13 | 24,85 | 00:00:00 | | 2002-05-22 | 24,75 | 2.875.500 | 25,11 | 24,02 | 24,57 | 00:00:00 | | 2002-05-23 | 25,36 | 2.228.500 | 25,59 | 24,81 | 24,81 | 00:00:00 | | 2002-05-24 | 24,83 | 1.678.100 | 25,56 | 24,68 | 25,37 | 00:00:00 | | 2002-05-28 | 24,90 | 1.486.500 | 25,10 | 24,61 | 24,85 | 00:00:00 | | 2002-05-29 | 25,10 | 3.294.200 | 25,72 | 24,87 | 24,87 | 00:00:00 | | 2002-05-30 | 25,52 | 1.854.500 | 25,55 | 24,81 | 25,06 | 00:00:00 | | 2002-05-31 | 25,19 | 2.501.600 | 25,74 | 25,08 | 25,51 | 00:00:00 | | 2002-06-03 | 24,51 | 2.015.100 | 25,75 | 24,20 | 25,21 | 00:00:00 | | 2002-06-04 | 24,45 | 2.342.900 | 24,74 | 23,90 | 24,32 | 00:00:00 | | 2002-06-05 | 24,09 | 2.466.600 | 24,86 | 23,95 | 24,40 | 00:00:00 | | 2002-06-06 | 23,72 | 2.413.600 | 24,20 | 23,70 | 24,00 | 00:00:00 | | 2002-06-07 | 24,00 | 2.846.100 | 24,68 | 22,83 | 23,64 | 00:00:00 | | 2002-06-10 | 23,06 | 4.355.400 | 24,00 | 22,47 | 23,91 | 00:00:00 | | 2002-06-11 | 22,50 | 2.059.700 | 23,52 | 22,46 | 23,00 | 00:00:00 | | 2002-06-12 | 21,97 | 6.351.300 | 22,81 | 21,95 | 22,50 | 00:00:00 | | 2002-06-13 | 22,34 | 5.261.900 | 23,13 | 21,49 | 21,95 | 00:00:00 | | 2002-06-14 | 22,68 | 4.470.100 | 22,75 | 21,23 | 21,94 | 00:00:00 | | 2002-06-17 | 22,26 | 5.579.800 | 23,30 | 21,92 | 22,73 | 00:00:00 | | 2002-06-18 | 22,13 | 3.669.500 | 22,43 | 22,01 | 22,26 | 00:00:00 | | 2002-06-19 | 21,55 | 3.706.700 | 22,05 | 21,52 | 21,99 | 00:00:00 | | 2002-06-20 | 19,58 | 8.265.800 | 21,60 | 18,88 | 21,50 | 00:00:00 | | 2002-06-21 | 18,94 | 6.759.900 | 19,75 | 18,77 | 19,50 | 00:00:00 | | 2002-06-24 | 18,87 | 7.509.200 | 19,80 | 18,00 | 19,60 | 00:00:00 | | 2002-06-25 | 18,75 | 4.099.200 | 19,33 | 18,46 | 19,04 | 00:00:00 | | 2002-06-26 | 16,99 | 9.814.600 | 18,13 | 16,56 | 17,90 | 00:00:00 | | 2002-06-27 | 17,26 | 32.991.400 | 17,68 | 13,41 | 17,41 | 00:00:00 | | 2002-06-28 | 18,56 | 8.848.500 | 18,78 | 16,53 | 16,92 | 00:00:00 | | 2002-07-01 | 16,54 | 9.511.500 | 19,15 | 16,45 | 18,36 | 00:00:00 | | 2002-07-02 | 16,51 | 8.105.700 | 17,37 | 16,10 | 16,63 | 00:00:00 | | 2002-07-03 | 16,04 | 5.858.300 | 16,83 | 15,18 | 16,55 | 00:00:00 | | 2002-07-05 | 18,16 | 2.146.000 | 18,29 | 16,22 | 16,55 | 00:00:00 | | 2002-07-08 | 17,37 | 2.054.500 | 18,17 | 17,15 | 18,12 | 00:00:00 | | 2002-07-09 | 17,10 | 2.801.300 | 17,76 | 17,01 | 17,42 | 00:00:00 | | 2002-07-10 | 16,82 | 5.994.300 | 17,89 | 16,54 | 17,14 | 00:00:00 | | 2002-07-11 | 17,56 | 6.995.500 | 17,63 | 16,28 | 16,93 | 00:00:00 | | 2002-07-12 | 17,50 | 3.871.700 | 17,94 | 17,11 | 17,85 | 00:00:00 | | 2002-07-15 | 17,00 | 4.922.600 | 17,34 | 16,00 | 17,07 | 00:00:00 | | 2002-07-16 | 16,79 | 3.995.600 | 17,39 | 16,70 | 16,80 | 00:00:00 | | 2002-07-17 | 17,57 | 3.921.100 | 17,61 | 16,71 | 17,30 | 00:00:00 | | 2002-07-18 | 16,91 | 2.140.300 | 17,80 | 16,85 | 17,53 | 00:00:00 | | 2002-07-19 | 16,27 | 3.129.300 | 16,95 | 16,00 | 16,85 | 00:00:00 | | 2002-07-22 | 16,00 | 2.599.900 | 16,71 | 15,50 | 16,23 | 00:00:00 | | 2002-07-23 | 14,59 | 6.443.600 | 16,16 | 13,82 | 16,05 | 00:00:00 | | 2002-07-24 | 15,70 | 5.859.500 | 15,71 | 14,05 | 14,49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
