|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-01 | 22,93 | 9.563.800 | 23,12 | 22,02 | 22,33 | 00:00:00 | | 2007-03-02 | 22,50 | 5.677.400 | 22,88 | 22,37 | 22,88 | 00:00:00 | | 2007-03-05 | 22,11 | 4.542.600 | 22,47 | 21,95 | 22,24 | 00:00:00 | | 2007-03-06 | 22,66 | 5.768.900 | 22,76 | 22,11 | 22,18 | 00:00:00 | | 2007-03-07 | 22,71 | 6.214.500 | 22,88 | 22,42 | 22,66 | 00:00:00 | | 2007-03-08 | 22,70 | 4.127.300 | 22,98 | 22,66 | 22,83 | 00:00:00 | | 2007-03-09 | 22,87 | 3.331.200 | 23,05 | 22,66 | 22,95 | 00:00:00 | | 2007-03-12 | 23,09 | 4.076.600 | 23,18 | 22,70 | 22,87 | 00:00:00 | | 2007-03-13 | 22,50 | 4.117.000 | 23,15 | 22,43 | 23,05 | 00:00:00 | | 2007-03-14 | 22,46 | 3.691.700 | 22,60 | 22,08 | 22,41 | 00:00:00 | | 2007-03-15 | 22,47 | 3.833.200 | 22,58 | 22,28 | 22,35 | 00:00:00 | | 2007-03-16 | 22,04 | 6.415.900 | 22,48 | 21,97 | 22,47 | 00:00:00 | | 2007-03-19 | 22,38 | 4.478.400 | 22,48 | 22,19 | 22,24 | 00:00:00 | | 2007-03-20 | 22,62 | 3.324.000 | 22,65 | 22,30 | 22,38 | 00:00:00 | | 2007-03-21 | 23,75 | 8.849.400 | 23,77 | 22,53 | 22,71 | 00:00:00 | | 2007-03-22 | 23,29 | 6.545.300 | 24,02 | 23,21 | 23,89 | 00:00:00 | | 2007-03-23 | 22,72 | 4.245.000 | 23,76 | 22,70 | 23,76 | 00:00:00 | | 2007-03-26 | 22,68 | 4.975.500 | 23,35 | 22,44 | 22,71 | 00:00:00 | | 2007-03-27 | 22,71 | 5.094.900 | 22,83 | 22,33 | 22,60 | 00:00:00 | | 2007-03-28 | 22,61 | 4.900.800 | 22,67 | 22,33 | 22,55 | 00:00:00 | | 2007-03-29 | 22,87 | 5.825.000 | 22,99 | 22,52 | 22,84 | 00:00:00 | | 2007-03-30 | 23,07 | 6.924.300 | 23,09 | 22,76 | 22,80 | 00:00:00 | | 2007-04-02 | 22,94 | 5.047.700 | 23,11 | 22,80 | 23,11 | 00:00:00 | | 2007-04-03 | 23,02 | 4.043.500 | 23,41 | 22,85 | 22,97 | 00:00:00 | | 2007-04-04 | 23,11 | 5.275.000 | 23,20 | 22,94 | 23,05 | 00:00:00 | | 2007-04-05 | 23,51 | 4.244.400 | 23,58 | 22,85 | 22,90 | 00:00:00 | | 2007-04-09 | 23,58 | 2.842.300 | 23,68 | 23,41 | 23,50 | 00:00:00 | | 2007-04-10 | 23,74 | 3.340.000 | 23,81 | 23,48 | 23,62 | 00:00:00 | | 2007-04-11 | 23,74 | 4.641.900 | 23,87 | 23,55 | 23,69 | 00:00:00 | | 2007-04-12 | 24,00 | 3.961.300 | 24,02 | 23,65 | 23,84 | 00:00:00 | | 2007-04-13 | 24,06 | 4.107.500 | 24,06 | 23,80 | 24,00 | 00:00:00 | | 2007-04-16 | 23,97 | 5.156.400 | 24,16 | 23,91 | 24,09 | 00:00:00 | | 2007-04-17 | 24,14 | 4.625.700 | 24,24 | 24,05 | 24,10 | 00:00:00 | | 2007-04-18 | 23,95 | 3.693.500 | 24,07 | 23,82 | 23,99 | 00:00:00 | | 2007-04-19 | 23,89 | 3.937.900 | 23,95 | 23,65 | 23,83 | 00:00:00 | | 2007-04-20 | 24,10 | 4.392.000 | 24,37 | 24,00 | 24,33 | 00:00:00 | | 2007-04-23 | 24,02 | 2.837.400 | 24,10 | 23,94 | 24,00 | 00:00:00 | | 2007-04-24 | 23,94 | 3.029.100 | 24,13 | 23,70 | 23,98 | 00:00:00 | | 2007-04-25 | 24,15 | 3.591.100 | 24,20 | 23,86 | 24,01 | 00:00:00 | | 2007-04-26 | 23,89 | 3.302.200 | 24,20 | 23,87 | 24,12 | 00:00:00 | | 2007-04-27 | 23,89 | 4.409.700 | 24,03 | 23,63 | 23,72 | 00:00:00 | | 2007-04-30 | 23,84 | 3.588.900 | 24,04 | 23,65 | 23,79 | 00:00:00 | | 2007-05-01 | 23,81 | 4.002.000 | 24,17 | 23,37 | 23,37 | 00:00:00 | | 2007-05-02 | 24,21 | 7.671.000 | 24,26 | 23,86 | 23,88 | 00:00:00 | | 2007-05-03 | 24,09 | 2.463.600 | 24,29 | 24,06 | 24,25 | 00:00:00 | | 2007-05-04 | 24,16 | 3.998.300 | 24,25 | 24,06 | 24,06 | 00:00:00 | | 2007-05-07 | 24,47 | 3.172.300 | 24,60 | 24,21 | 24,21 | 00:00:00 | | 2007-05-08 | 24,38 | 4.199.100 | 24,56 | 24,30 | 24,53 | 00:00:00 | | 2007-05-09 | 23,75 | 5.950.100 | 24,43 | 23,61 | 24,43 | 00:00:00 | | 2007-05-10 | 23,01 | 5.964.000 | 23,79 | 23,00 | 23,46 | 00:00:00 | | 2007-05-11 | 23,82 | 5.224.800 | 23,86 | 23,04 | 23,04 | 00:00:00 | | 2007-05-14 | 23,63 | 4.204.600 | 23,69 | 23,52 | 23,60 | 00:00:00 | | 2007-05-15 | 23,55 | 5.745.100 | 24,08 | 23,51 | 23,62 | 00:00:00 | | 2007-05-16 | 23,69 | 4.439.900 | 23,77 | 23,52 | 23,58 | 00:00:00 | | 2007-05-17 | 23,46 | 3.340.600 | 23,67 | 23,40 | 23,60 | 00:00:00 | | 2007-05-18 | 23,76 | 5.799.500 | 23,78 | 23,40 | 23,51 | 00:00:00 | | 2007-05-21 | 23,79 | 4.859.400 | 24,02 | 23,54 | 23,63 | 00:00:00 | | 2007-05-22 | 23,60 | 5.382.400 | 23,89 | 23,36 | 23,87 | 00:00:00 | | 2007-05-23 | 23,53 | 4.080.900 | 23,90 | 23,48 | 23,61 | 00:00:00 | | 2007-05-24 | 23,05 | 4.789.700 | 23,59 | 23,04 | 23,50 | 00:00:00 | | 2007-05-25 | 23,19 | 3.957.700 | 23,43 | 23,09 | 23,23 | 00:00:00 | | 2007-05-29 | 22,90 | 5.246.300 | 23,28 | 22,85 | 23,20 | 00:00:00 | | 2007-05-30 | 23,46 | 7.722.000 | 23,66 | 22,61 | 22,65 | 00:00:00 | | 2007-05-31 | 23,36 | 4.410.800 | 23,59 | 23,23 | 23,47 | 00:00:00 | | 2007-06-01 | 23,63 | 3.972.800 | 23,85 | 23,32 | 23,52 | 00:00:00 | | 2007-06-04 | 23,29 | 4.716.100 | 23,49 | 22,97 | 23,47 | 00:00:00 | | 2007-06-05 | 23,08 | 4.197.400 | 23,34 | 22,91 | 23,24 | 00:00:00 | | 2007-06-06 | 22,78 | 3.890.200 | 23,08 | 22,66 | 23,00 | 00:00:00 | | 2007-06-07 | 22,34 | 6.220.300 | 22,78 | 22,10 | 22,78 | 00:00:00 | | 2007-06-08 | 22,89 | 5.275.100 | 22,91 | 22,20 | 22,20 | 00:00:00 | | 2007-06-11 | 22,63 | 5.925.700 | 22,89 | 22,29 | 22,81 | 00:00:00 | | 2007-06-12 | 22,64 | 7.533.000 | 23,00 | 22,50 | 22,60 | 00:00:00 | | 2007-06-13 | 22,86 | 5.320.200 | 22,87 | 22,46 | 22,66 | 00:00:00 | | 2007-06-14 | 23,48 | 7.127.500 | 23,55 | 22,77 | 22,88 | 00:00:00 | | 2007-06-15 | 23,36 | 5.803.200 | 23,87 | 23,31 | 23,48 | 00:00:00 | | 2007-06-18 | 23,12 | 4.042.100 | 23,44 | 23,12 | 23,31 | 00:00:00 | | 2007-06-19 | 24,54 | 12.252.400 | 24,58 | 23,46 | 23,60 | 00:00:00 | | 2007-06-20 | 23,67 | 6.632.500 | 24,77 | 23,66 | 24,54 | 00:00:00 | | 2007-06-21 | 24,16 | 6.471.400 | 24,17 | 23,50 | 23,63 | 00:00:00 | | 2007-06-22 | 23,99 | 7.278.600 | 24,32 | 23,85 | 24,02 | 00:00:00 | | 2007-06-25 | 23,78 | 8.001.200 | 23,93 | 23,00 | 23,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
