|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-01 | 21,60 | 4.246.900 | 22,44 | 21,58 | 22,22 | 00:00:00 | | 2006-11-02 | 21,96 | 5.071.000 | 22,23 | 21,50 | 21,50 | 00:00:00 | | 2006-11-03 | 21,69 | 3.638.900 | 22,08 | 21,46 | 21,98 | 00:00:00 | | 2006-11-06 | 22,45 | 5.235.500 | 22,45 | 21,76 | 21,85 | 00:00:00 | | 2006-11-07 | 21,84 | 4.867.200 | 22,57 | 21,78 | 22,45 | 00:00:00 | | 2006-11-08 | 22,97 | 6.667.200 | 23,04 | 21,82 | 21,85 | 00:00:00 | | 2006-11-09 | 22,32 | 6.107.900 | 23,07 | 22,32 | 22,96 | 00:00:00 | | 2006-11-10 | 22,00 | 6.059.800 | 22,55 | 21,92 | 22,33 | 00:00:00 | | 2006-11-13 | 21,58 | 6.986.400 | 22,01 | 21,52 | 21,92 | 00:00:00 | | 2006-11-14 | 21,56 | 6.352.100 | 21,72 | 21,08 | 21,59 | 00:00:00 | | 2006-11-15 | 21,59 | 2.800.500 | 21,72 | 21,41 | 21,60 | 00:00:00 | | 2006-11-16 | 21,55 | 4.722.600 | 21,71 | 21,50 | 21,70 | 00:00:00 | | 2006-11-17 | 21,76 | 3.999.400 | 21,81 | 21,43 | 21,53 | 00:00:00 | | 2006-11-20 | 22,12 | 4.354.200 | 22,13 | 21,60 | 21,61 | 00:00:00 | | 2006-11-21 | 22,40 | 8.196.100 | 22,49 | 22,10 | 22,10 | 00:00:00 | | 2006-11-22 | 22,65 | 18.632.400 | 23,33 | 22,55 | 23,26 | 00:00:00 | | 2006-11-24 | 22,58 | 2.320.900 | 22,62 | 22,48 | 22,60 | 00:00:00 | | 2006-11-27 | 22,50 | 9.211.700 | 22,85 | 22,38 | 22,65 | 00:00:00 | | 2006-11-28 | 22,55 | 9.400.300 | 22,65 | 22,38 | 22,50 | 00:00:00 | | 2006-11-29 | 22,81 | 9.640.000 | 22,91 | 22,53 | 22,60 | 00:00:00 | | 2006-11-30 | 22,75 | 11.920.900 | 23,03 | 22,71 | 23,00 | 00:00:00 | | 2006-12-01 | 22,70 | 120.152.400 | 23,01 | 22,46 | 22,84 | 00:00:00 | | 2006-12-04 | 22,80 | 10.991.100 | 22,92 | 22,62 | 22,70 | 00:00:00 | | 2006-12-05 | 23,15 | 18.379.400 | 23,36 | 22,82 | 22,95 | 00:00:00 | | 2006-12-06 | 23,53 | 12.352.800 | 23,55 | 23,08 | 23,20 | 00:00:00 | | 2006-12-07 | 23,60 | 12.094.700 | 23,80 | 23,19 | 23,50 | 00:00:00 | | 2006-12-08 | 24,28 | 8.806.200 | 24,40 | 23,60 | 23,65 | 00:00:00 | | 2006-12-11 | 25,49 | 14.529.100 | 25,49 | 24,75 | 24,98 | 00:00:00 | | 2006-12-12 | 25,01 | 12.734.700 | 25,57 | 24,92 | 25,57 | 00:00:00 | | 2006-12-13 | 25,09 | 9.480.200 | 25,19 | 24,40 | 24,80 | 00:00:00 | | 2006-12-14 | 24,95 | 5.400.800 | 25,11 | 24,77 | 25,05 | 00:00:00 | | 2006-12-15 | 25,01 | 7.599.100 | 25,10 | 24,82 | 24,95 | 00:00:00 | | 2006-12-18 | 24,92 | 6.556.500 | 25,10 | 24,87 | 25,04 | 00:00:00 | | 2006-12-19 | 25,05 | 5.851.300 | 25,34 | 24,90 | 25,25 | 00:00:00 | | 2006-12-20 | 25,10 | 6.542.800 | 25,24 | 25,03 | 25,13 | 00:00:00 | | 2006-12-21 | 25,00 | 5.283.700 | 25,39 | 24,95 | 25,36 | 00:00:00 | | 2006-12-22 | 24,55 | 9.337.900 | 25,35 | 24,55 | 25,35 | 00:00:00 | | 2006-12-26 | 24,59 | 5.740.700 | 24,65 | 24,41 | 24,57 | 00:00:00 | | 2006-12-27 | 24,97 | 5.978.000 | 25,25 | 24,82 | 25,20 | 00:00:00 | | 2006-12-28 | 24,90 | 3.024.900 | 25,01 | 24,78 | 24,90 | 00:00:00 | | 2006-12-29 | 24,94 | 7.214.000 | 25,05 | 24,80 | 24,96 | 00:00:00 | | 2007-01-03 | 25,00 | 12.984.200 | 25,25 | 24,86 | 25,17 | 00:00:00 | | 2007-01-04 | 24,73 | 7.031.100 | 25,10 | 24,55 | 25,00 | 00:00:00 | | 2007-01-05 | 24,36 | 8.134.600 | 24,77 | 24,34 | 24,77 | 00:00:00 | | 2007-01-08 | 24,40 | 10.006.200 | 24,60 | 24,36 | 24,59 | 00:00:00 | | 2007-01-09 | 24,14 | 8.381.200 | 24,44 | 23,93 | 24,40 | 00:00:00 | | 2007-01-10 | 24,00 | 9.540.900 | 24,25 | 23,88 | 24,14 | 00:00:00 | | 2007-01-11 | 24,15 | 9.418.100 | 24,28 | 23,88 | 23,95 | 00:00:00 | | 2007-01-12 | 24,20 | 8.981.900 | 24,31 | 24,10 | 24,15 | 00:00:00 | | 2007-01-16 | 24,17 | 12.965.000 | 24,76 | 24,13 | 24,28 | 00:00:00 | | 2007-01-17 | 24,31 | 8.164.900 | 24,36 | 24,10 | 24,25 | 00:00:00 | | 2007-01-18 | 24,40 | 8.064.500 | 24,48 | 24,30 | 24,35 | 00:00:00 | | 2007-01-19 | 23,99 | 7.237.400 | 24,50 | 23,94 | 24,47 | 00:00:00 | | 2007-01-22 | 23,99 | 4.288.400 | 24,15 | 23,89 | 23,99 | 00:00:00 | | 2007-01-23 | 24,44 | 9.506.500 | 24,57 | 24,02 | 24,25 | 00:00:00 | | 2007-01-24 | 24,50 | 7.016.400 | 24,62 | 24,43 | 24,48 | 00:00:00 | | 2007-01-25 | 23,97 | 5.263.600 | 24,60 | 23,90 | 24,59 | 00:00:00 | | 2007-01-26 | 24,09 | 3.510.600 | 24,19 | 23,82 | 23,99 | 00:00:00 | | 2007-01-29 | 24,19 | 4.063.700 | 24,48 | 24,06 | 24,17 | 00:00:00 | | 2007-01-30 | 24,33 | 2.628.300 | 24,33 | 24,10 | 24,19 | 00:00:00 | | 2007-01-31 | 24,39 | 5.154.600 | 24,49 | 24,01 | 24,40 | 00:00:00 | | 2007-02-01 | 24,09 | 5.921.100 | 24,49 | 24,04 | 24,44 | 00:00:00 | | 2007-02-02 | 23,97 | 5.159.900 | 24,25 | 23,95 | 24,10 | 00:00:00 | | 2007-02-05 | 23,98 | 6.620.300 | 24,07 | 23,92 | 24,04 | 00:00:00 | | 2007-02-06 | 23,97 | 5.300.900 | 24,05 | 23,86 | 23,92 | 00:00:00 | | 2007-02-07 | 25,35 | 16.905.500 | 26,09 | 24,40 | 24,67 | 00:00:00 | | 2007-02-08 | 25,43 | 6.980.100 | 25,52 | 25,10 | 25,45 | 00:00:00 | | 2007-02-09 | 24,82 | 6.945.900 | 25,45 | 24,53 | 25,35 | 00:00:00 | | 2007-02-12 | 24,13 | 5.889.700 | 25,09 | 24,07 | 25,07 | 00:00:00 | | 2007-02-13 | 23,95 | 7.178.400 | 24,34 | 23,86 | 24,13 | 00:00:00 | | 2007-02-14 | 23,92 | 4.625.600 | 24,29 | 23,86 | 23,98 | 00:00:00 | | 2007-02-15 | 24,08 | 3.740.100 | 24,09 | 23,85 | 23,92 | 00:00:00 | | 2007-02-16 | 23,88 | 4.791.300 | 24,01 | 23,74 | 23,93 | 00:00:00 | | 2007-02-20 | 23,88 | 6.022.700 | 24,20 | 23,79 | 24,00 | 00:00:00 | | 2007-02-21 | 23,40 | 6.074.200 | 24,01 | 23,39 | 23,90 | 00:00:00 | | 2007-02-22 | 23,13 | 7.059.900 | 23,59 | 22,99 | 23,54 | 00:00:00 | | 2007-02-23 | 22,88 | 8.157.200 | 23,15 | 22,58 | 23,13 | 00:00:00 | | 2007-02-26 | 23,00 | 8.150.100 | 23,07 | 22,85 | 23,07 | 00:00:00 | | 2007-02-27 | 21,89 | 7.231.300 | 22,92 | 21,65 | 22,92 | 00:00:00 | | 2007-02-28 | 22,55 | 11.080.900 | 22,65 | 21,70 | 21,76 | 00:00:00 | | 2007-03-01 | 22,93 | 9.563.800 | 23,12 | 22,02 | 22,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
