|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-06-25 | 23,78 | 8.001.200 | 23,93 | 23,00 | 23,40 | 00:00:00 | | 2007-06-26 | 23,35 | 7.796.100 | 24,05 | 23,22 | 24,00 | 00:00:00 | | 2007-06-27 | 23,27 | 7.508.600 | 23,43 | 22,74 | 22,95 | 00:00:00 | | 2007-06-28 | 23,18 | 6.133.400 | 23,40 | 23,00 | 23,15 | 00:00:00 | | 2007-06-29 | 23,11 | 6.237.400 | 23,37 | 22,89 | 23,27 | 00:00:00 | | 2007-07-02 | 23,16 | 4.525.700 | 23,34 | 23,04 | 23,24 | 00:00:00 | | 2007-07-03 | 23,30 | 2.788.200 | 23,30 | 23,10 | 23,28 | 00:00:00 | | 2007-07-05 | 23,69 | 3.103.700 | 23,69 | 23,15 | 23,20 | 00:00:00 | | 2007-07-06 | 23,94 | 6.618.300 | 24,02 | 23,65 | 23,73 | 00:00:00 | | 2007-07-09 | 24,39 | 6.589.700 | 24,64 | 23,90 | 24,02 | 00:00:00 | | 2007-07-10 | 24,79 | 10.476.300 | 25,46 | 24,63 | 24,98 | 00:00:00 | | 2007-07-11 | 24,91 | 5.737.700 | 25,27 | 24,70 | 25,27 | 00:00:00 | | 2007-07-12 | 25,28 | 7.413.800 | 25,28 | 24,76 | 25,04 | 00:00:00 | | 2007-07-13 | 24,94 | 5.835.000 | 25,27 | 24,72 | 25,16 | 00:00:00 | | 2007-07-16 | 24,94 | 5.483.700 | 25,09 | 24,57 | 24,98 | 00:00:00 | | 2007-07-17 | 24,50 | 5.375.900 | 25,01 | 24,45 | 24,99 | 00:00:00 | | 2007-07-18 | 24,53 | 5.938.800 | 24,56 | 23,98 | 24,42 | 00:00:00 | | 2007-07-19 | 24,67 | 4.971.400 | 24,95 | 24,55 | 24,56 | 00:00:00 | | 2007-07-20 | 24,10 | 4.115.900 | 24,58 | 23,98 | 24,50 | 00:00:00 | | 2007-07-23 | 24,52 | 3.812.400 | 24,69 | 24,31 | 24,36 | 00:00:00 | | 2007-07-24 | 23,99 | 3.884.700 | 24,51 | 23,94 | 24,29 | 00:00:00 | | 2007-07-25 | 23,87 | 3.706.900 | 24,24 | 23,75 | 24,20 | 00:00:00 | | 2007-07-26 | 22,98 | 9.078.800 | 23,78 | 22,65 | 23,70 | 00:00:00 | | 2007-07-27 | 22,23 | 5.622.700 | 23,00 | 22,23 | 22,95 | 00:00:00 | | 2007-07-30 | 22,57 | 5.162.300 | 22,70 | 21,88 | 22,33 | 00:00:00 | | 2007-07-31 | 22,41 | 4.973.800 | 23,00 | 22,40 | 23,00 | 00:00:00 | | 2007-08-01 | 21,98 | 7.932.900 | 22,55 | 21,56 | 22,41 | 00:00:00 | | 2007-08-02 | 21,98 | 5.962.000 | 22,12 | 21,70 | 21,99 | 00:00:00 | | 2007-08-03 | 21,16 | 7.208.700 | 22,46 | 21,11 | 22,46 | 00:00:00 | | 2007-08-06 | 21,31 | 7.910.100 | 21,51 | 21,01 | 21,35 | 00:00:00 | | 2007-08-07 | 20,96 | 6.263.200 | 21,29 | 20,73 | 21,10 | 00:00:00 | | 2007-08-08 | 21,93 | 9.618.300 | 22,47 | 20,80 | 20,96 | 00:00:00 | | 2007-08-09 | 21,80 | 15.701.700 | 22,43 | 21,05 | 21,93 | 00:00:00 | | 2007-08-10 | 21,84 | 8.538.300 | 22,10 | 21,43 | 21,60 | 00:00:00 | | 2007-08-13 | 22,43 | 6.317.300 | 22,87 | 21,84 | 22,02 | 00:00:00 | | 2007-08-14 | 22,10 | 7.210.300 | 22,50 | 21,93 | 22,43 | 00:00:00 | | 2007-08-15 | 21,47 | 6.737.900 | 22,46 | 21,41 | 22,03 | 00:00:00 | | 2007-08-16 | 21,59 | 7.998.500 | 21,77 | 21,00 | 21,39 | 00:00:00 | | 2007-08-17 | 22,57 | 7.071.900 | 22,58 | 22,10 | 22,22 | 00:00:00 | | 2007-08-20 | 21,73 | 6.745.200 | 22,51 | 21,57 | 22,45 | 00:00:00 | | 2007-08-21 | 21,80 | 5.691.200 | 21,91 | 21,30 | 21,49 | 00:00:00 | | 2007-08-22 | 22,42 | 4.612.300 | 22,43 | 21,79 | 21,94 | 00:00:00 | | 2007-08-23 | 22,33 | 6.260.500 | 22,65 | 22,23 | 22,48 | 00:00:00 | | 2007-08-24 | 23,12 | 5.375.800 | 23,25 | 22,33 | 22,48 | 00:00:00 | | 2007-08-27 | 23,36 | 4.706.300 | 23,67 | 22,81 | 23,07 | 00:00:00 | | 2007-08-28 | 22,43 | 6.009.700 | 23,39 | 22,37 | 23,39 | 00:00:00 | | 2007-08-29 | 23,36 | 6.515.400 | 23,44 | 22,63 | 22,70 | 00:00:00 | | 2007-08-30 | 23,04 | 5.246.700 | 23,36 | 22,94 | 23,30 | 00:00:00 | | 2007-08-31 | 23,33 | 4.735.200 | 23,52 | 22,97 | 23,01 | 00:00:00 | | 2007-09-04 | 23,44 | 4.943.500 | 23,51 | 23,08 | 23,25 | 00:00:00 | | 2007-09-05 | 23,26 | 4.524.600 | 23,47 | 23,06 | 23,21 | 00:00:00 | | 2007-09-06 | 23,08 | 4.508.600 | 23,44 | 22,92 | 23,23 | 00:00:00 | | 2007-09-07 | 23,12 | 4.127.200 | 23,14 | 22,67 | 22,76 | 00:00:00 | | 2007-09-10 | 22,84 | 3.181.200 | 23,22 | 22,68 | 23,18 | 00:00:00 | | 2007-09-11 | 22,59 | 5.469.300 | 22,99 | 22,48 | 22,95 | 00:00:00 | | 2007-09-12 | 22,17 | 6.074.600 | 22,70 | 22,14 | 22,59 | 00:00:00 | | 2007-09-13 | 21,94 | 6.039.400 | 22,53 | 21,92 | 22,32 | 00:00:00 | | 2007-09-14 | 22,08 | 4.698.900 | 22,12 | 21,67 | 21,78 | 00:00:00 | | 2007-09-17 | 22,35 | 4.350.800 | 22,52 | 21,94 | 21,95 | 00:00:00 | | 2007-09-18 | 23,75 | 6.722.600 | 23,81 | 22,35 | 22,38 | 00:00:00 | | 2007-09-19 | 24,42 | 9.182.500 | 24,60 | 23,88 | 23,96 | 00:00:00 | | 2007-09-20 | 24,45 | 5.611.200 | 25,00 | 24,23 | 24,36 | 00:00:00 | | 2007-09-21 | 24,70 | 10.256.700 | 24,94 | 24,15 | 24,74 | 00:00:00 | | 2007-09-24 | 24,24 | 4.615.900 | 24,80 | 24,22 | 24,75 | 00:00:00 | | 2007-09-25 | 24,25 | 6.821.800 | 24,58 | 24,06 | 24,31 | 00:00:00 | | 2007-09-26 | 24,14 | 5.229.000 | 24,41 | 23,99 | 24,30 | 00:00:00 | | 2007-09-27 | 24,06 | 5.961.900 | 24,51 | 23,96 | 24,32 | 00:00:00 | | 2007-09-28 | 24,28 | 5.267.800 | 24,34 | 23,80 | 24,00 | 00:00:00 | | 2007-10-01 | 24,59 | 4.041.700 | 24,89 | 24,35 | 24,42 | 00:00:00 | | 2007-10-02 | 24,47 | 5.909.200 | 24,98 | 24,28 | 24,54 | 00:00:00 | | 2007-10-03 | 24,91 | 5.603.900 | 24,94 | 24,31 | 24,39 | 00:00:00 | | 2007-10-04 | 25,53 | 6.831.900 | 25,60 | 24,83 | 24,85 | 00:00:00 | | 2007-10-05 | 26,00 | 8.924.300 | 26,21 | 25,55 | 25,59 | 00:00:00 | | 2007-10-08 | 25,66 | 4.436.900 | 26,03 | 25,58 | 26,00 | 00:00:00 | | 2007-10-09 | 26,20 | 5.758.400 | 26,28 | 25,53 | 25,53 | 00:00:00 | | 2007-10-10 | 26,28 | 4.362.000 | 26,39 | 26,05 | 26,12 | 00:00:00 | | 2007-10-11 | 26,37 | 5.421.800 | 26,56 | 26,25 | 26,31 | 00:00:00 | | 2007-10-12 | 26,18 | 4.011.600 | 26,45 | 26,10 | 26,36 | 00:00:00 | | 2007-10-15 | 26,13 | 4.698.200 | 26,28 | 25,79 | 26,10 | 00:00:00 | | 2007-10-16 | 26,23 | 5.415.500 | 26,36 | 26,02 | 26,20 | 00:00:00 | | 2007-10-17 | 25,98 | 5.210.700 | 26,59 | 25,78 | 26,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
