|
 DIRECTV - [Ticker: DTV] |     | | Última Transacción | 54,700 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | +0,250 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 54,740 | Mínimo | 54,320 | | Volumen | 182.729 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 54,980 x 100 - 55,140 x 100 | Yield | | | Cierre Anterior | 54,450 | PER | 0,00% | | Apertura | 54,580 | 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 DTV desde 2000-01-01 hasta 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-12-23 | 16,90 | 1.388.800 | 16,91 | 15,30 | 15,40 | 00:00:00 | | 2003-12-24 | 16,41 | 2.286.100 | 16,85 | 16,22 | 16,85 | 00:00:00 | | 2003-12-26 | 16,40 | 1.478.400 | 16,50 | 16,25 | 16,40 | 00:00:00 | | 2003-12-29 | 16,31 | 1.793.100 | 16,55 | 16,24 | 16,55 | 00:00:00 | | 2003-12-30 | 16,47 | 1.259.300 | 16,55 | 16,28 | 16,45 | 00:00:00 | | 2003-12-31 | 16,55 | 1.354.400 | 16,67 | 16,37 | 16,40 | 00:00:00 | | 2004-01-02 | 16,01 | 3.092.300 | 16,91 | 16,00 | 16,56 | 00:00:00 | | 2004-01-05 | 16,35 | 2.984.000 | 16,52 | 16,00 | 16,25 | 00:00:00 | | 2004-01-06 | 16,40 | 1.604.000 | 16,55 | 16,24 | 16,35 | 00:00:00 | | 2004-01-07 | 16,20 | 2.640.000 | 16,60 | 16,00 | 16,00 | 00:00:00 | | 2004-01-08 | 17,01 | 3.329.500 | 17,23 | 16,33 | 16,35 | 00:00:00 | | 2004-01-09 | 17,17 | 2.325.900 | 17,70 | 16,70 | 16,76 | 00:00:00 | | 2004-01-12 | 17,40 | 1.588.700 | 17,50 | 17,00 | 17,25 | 00:00:00 | | 2004-01-13 | 16,88 | 1.859.800 | 17,38 | 16,70 | 17,20 | 00:00:00 | | 2004-01-14 | 16,85 | 2.628.200 | 17,14 | 16,52 | 16,88 | 00:00:00 | | 2004-01-15 | 16,77 | 1.605.400 | 17,04 | 16,68 | 16,82 | 00:00:00 | | 2004-01-16 | 17,23 | 2.103.600 | 17,90 | 17,06 | 17,90 | 00:00:00 | | 2004-01-20 | 16,98 | 1.372.700 | 17,43 | 16,90 | 17,43 | 00:00:00 | | 2004-01-21 | 17,50 | 2.061.300 | 17,50 | 16,81 | 17,15 | 00:00:00 | | 2004-01-22 | 17,33 | 977.600 | 17,44 | 17,23 | 17,40 | 00:00:00 | | 2004-01-23 | 17,55 | 4.721.000 | 18,05 | 17,50 | 17,70 | 00:00:00 | | 2004-01-26 | 17,30 | 1.921.200 | 17,46 | 17,02 | 17,40 | 00:00:00 | | 2004-01-27 | 17,20 | 2.392.400 | 17,45 | 16,99 | 17,20 | 00:00:00 | | 2004-01-28 | 16,70 | 3.601.100 | 17,19 | 16,65 | 17,19 | 00:00:00 | | 2004-01-29 | 16,68 | 2.755.000 | 17,20 | 16,27 | 17,20 | 00:00:00 | | 2004-01-30 | 16,74 | 1.655.900 | 16,90 | 16,47 | 16,80 | 00:00:00 | | 2004-02-02 | 16,90 | 2.040.000 | 17,05 | 16,55 | 17,05 | 00:00:00 | | 2004-02-03 | 16,83 | 3.418.800 | 16,91 | 16,43 | 16,75 | 00:00:00 | | 2004-02-04 | 16,50 | 1.704.800 | 16,90 | 16,30 | 16,77 | 00:00:00 | | 2004-02-05 | 16,30 | 1.732.900 | 16,48 | 16,21 | 16,40 | 00:00:00 | | 2004-02-06 | 17,03 | 3.330.300 | 17,05 | 16,35 | 16,48 | 00:00:00 | | 2004-02-09 | 17,10 | 1.757.300 | 17,25 | 16,91 | 17,10 | 00:00:00 | | 2004-02-10 | 17,68 | 4.283.900 | 17,95 | 17,10 | 17,10 | 00:00:00 | | 2004-02-11 | 17,69 | 3.422.300 | 17,95 | 17,51 | 17,85 | 00:00:00 | | 2004-02-12 | 17,10 | 2.299.500 | 17,85 | 16,89 | 17,85 | 00:00:00 | | 2004-02-13 | 17,03 | 2.714.100 | 17,40 | 16,95 | 17,40 | 00:00:00 | | 2004-02-17 | 17,20 | 2.145.600 | 17,25 | 16,91 | 17,25 | 00:00:00 | | 2004-02-18 | 17,54 | 2.461.300 | 17,59 | 17,20 | 17,32 | 00:00:00 | | 2004-02-19 | 17,04 | 3.134.700 | 17,63 | 17,00 | 17,54 | 00:00:00 | | 2004-02-20 | 17,00 | 1.956.300 | 17,05 | 16,70 | 16,94 | 00:00:00 | | 2004-02-23 | 16,89 | 1.262.700 | 17,20 | 16,77 | 17,00 | 00:00:00 | | 2004-02-24 | 17,10 | 2.266.700 | 17,19 | 16,89 | 16,89 | 00:00:00 | | 2004-02-25 | 17,20 | 2.527.800 | 17,36 | 16,90 | 17,13 | 00:00:00 | | 2004-02-26 | 16,95 | 1.374.300 | 17,01 | 16,78 | 16,80 | 00:00:00 | | 2004-02-27 | 17,34 | 2.190.800 | 17,38 | 16,85 | 17,00 | 00:00:00 | | 2004-03-01 | 17,50 | 1.399.800 | 17,75 | 17,34 | 17,40 | 00:00:00 | | 2004-03-02 | 17,00 | 2.806.900 | 17,55 | 17,00 | 17,52 | 00:00:00 | | 2004-03-03 | 16,80 | 3.195.900 | 16,95 | 16,49 | 16,75 | 00:00:00 | | 2004-03-04 | 16,85 | 2.760.600 | 17,10 | 16,57 | 16,57 | 00:00:00 | | 2004-03-05 | 16,55 | 2.085.600 | 16,83 | 16,51 | 16,51 | 00:00:00 | | 2004-03-08 | 16,43 | 1.303.300 | 16,84 | 16,41 | 16,58 | 00:00:00 | | 2004-03-09 | 16,20 | 1.830.000 | 16,65 | 16,00 | 16,60 | 00:00:00 | | 2004-03-10 | 15,99 | 3.522.800 | 16,48 | 15,60 | 16,27 | 00:00:00 | | 2004-03-11 | 15,50 | 2.767.200 | 16,05 | 15,23 | 15,85 | 00:00:00 | | 2004-03-12 | 15,78 | 4.204.400 | 16,10 | 15,35 | 15,60 | 00:00:00 | | 2004-03-15 | 15,38 | 3.819.200 | 15,69 | 15,05 | 15,68 | 00:00:00 | | 2004-03-16 | 15,69 | 2.534.500 | 15,70 | 15,40 | 15,52 | 00:00:00 | | 2004-03-17 | 15,94 | 1.555.600 | 16,10 | 15,77 | 15,85 | 00:00:00 | | 2004-03-18 | 15,90 | 1.897.800 | 16,15 | 15,54 | 15,78 | 00:00:00 | | 2004-03-19 | 16,35 | 2.090.100 | 16,40 | 15,90 | 16,40 | 00:00:00 | | 2004-03-22 | 15,80 | 2.024.700 | 16,25 | 15,63 | 16,25 | 00:00:00 | | 2004-03-23 | 15,45 | 3.744.500 | 15,88 | 15,43 | 15,65 | 00:00:00 | | 2004-03-24 | 15,23 | 2.631.800 | 15,55 | 15,10 | 15,45 | 00:00:00 | | 2004-03-25 | 15,39 | 1.788.600 | 15,53 | 15,26 | 15,40 | 00:00:00 | | 2004-03-26 | 15,38 | 3.811.100 | 15,45 | 14,70 | 15,20 | 00:00:00 | | 2004-03-29 | 15,22 | 5.292.700 | 15,38 | 15,00 | 15,38 | 00:00:00 | | 2004-03-30 | 15,40 | 2.695.200 | 15,44 | 15,09 | 15,28 | 00:00:00 | | 2004-03-31 | 15,38 | 3.261.700 | 15,52 | 15,21 | 15,30 | 00:00:00 | | 2004-04-01 | 15,90 | 3.757.100 | 16,09 | 15,60 | 15,80 | 00:00:00 | | 2004-04-02 | 16,30 | 3.103.500 | 16,30 | 15,95 | 16,05 | 00:00:00 | | 2004-04-05 | 16,25 | 1.736.000 | 16,32 | 16,09 | 16,25 | 00:00:00 | | 2004-04-06 | 16,16 | 2.290.500 | 18,20 | 16,05 | 18,20 | 00:00:00 | | 2004-04-07 | 16,12 | 1.559.800 | 16,30 | 15,90 | 16,20 | 00:00:00 | | 2004-04-08 | 16,27 | 940.300 | 16,32 | 16,11 | 16,25 | 00:00:00 | | 2004-04-12 | 17,00 | 2.813.500 | 17,20 | 16,66 | 16,70 | 00:00:00 | | 2004-04-13 | 16,90 | 3.223.900 | 17,19 | 16,80 | 17,05 | 00:00:00 | | 2004-04-14 | 17,15 | 2.613.100 | 17,15 | 16,61 | 16,85 | 00:00:00 | | 2004-04-15 | 17,19 | 3.400.000 | 17,25 | 16,92 | 17,15 | 00:00:00 | | 2004-04-16 | 17,29 | 2.328.800 | 17,35 | 16,92 | 17,05 | 00:00:00 | | 2004-04-19 | 17,48 | 2.250.100 | 17,60 | 17,25 | 17,29 | 00:00:00 | | 2004-04-20 | 17,40 | 3.129.100 | 17,67 | 17,31 | 17,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
