|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-17 | 25,98 | 5.210.700 | 26,59 | 25,78 | 26,35 | 00:00:00 | | 2007-10-18 | 26,06 | 5.838.900 | 26,36 | 25,98 | 26,02 | 00:00:00 | | 2007-10-19 | 25,46 | 6.894.800 | 25,93 | 25,35 | 25,85 | 00:00:00 | | 2007-10-22 | 25,35 | 4.501.000 | 25,55 | 24,95 | 25,25 | 00:00:00 | | 2007-10-23 | 25,51 | 3.839.800 | 26,30 | 25,33 | 25,49 | 00:00:00 | | 2007-10-24 | 25,51 | 4.946.000 | 26,75 | 25,00 | 25,47 | 00:00:00 | | 2007-10-25 | 25,22 | 4.684.800 | 25,72 | 24,93 | 25,58 | 00:00:00 | | 2007-10-26 | 25,70 | 2.857.300 | 25,77 | 25,29 | 25,48 | 00:00:00 | | 2007-10-29 | 26,70 | 5.715.200 | 26,77 | 25,74 | 25,75 | 00:00:00 | | 2007-10-30 | 26,06 | 4.752.300 | 26,65 | 25,97 | 26,65 | 00:00:00 | | 2007-10-31 | 26,48 | 5.969.600 | 26,51 | 25,90 | 26,06 | 00:00:00 | | 2007-11-01 | 26,14 | 5.836.600 | 26,54 | 26,05 | 26,20 | 00:00:00 | | 2007-11-02 | 25,62 | 6.033.100 | 26,25 | 25,34 | 26,24 | 00:00:00 | | 2007-11-05 | 25,26 | 4.971.600 | 25,80 | 25,20 | 25,20 | 00:00:00 | | 2007-11-06 | 26,12 | 6.215.900 | 26,12 | 25,26 | 25,26 | 00:00:00 | | 2007-11-07 | 26,78 | 9.765.600 | 27,73 | 25,67 | 25,67 | 00:00:00 | | 2007-11-08 | 27,12 | 11.516.700 | 27,35 | 26,49 | 27,25 | 00:00:00 | | 2007-11-09 | 26,78 | 8.563.300 | 27,27 | 26,61 | 26,82 | 00:00:00 | | 2007-11-12 | 25,01 | 10.475.100 | 26,37 | 24,92 | 25,93 | 00:00:00 | | 2007-11-13 | 24,58 | 9.647.600 | 25,56 | 24,39 | 25,19 | 00:00:00 | | 2007-11-14 | 23,99 | 10.769.900 | 24,75 | 23,91 | 24,68 | 00:00:00 | | 2007-11-15 | 23,98 | 6.118.400 | 24,74 | 23,86 | 24,53 | 00:00:00 | | 2007-11-16 | 23,87 | 7.743.000 | 24,22 | 23,28 | 24,09 | 00:00:00 | | 2007-11-19 | 24,57 | 11.997.000 | 24,96 | 23,88 | 24,40 | 00:00:00 | | 2007-11-20 | 24,53 | 7.966.300 | 25,00 | 24,06 | 24,56 | 00:00:00 | | 2007-11-21 | 23,60 | 7.335.600 | 24,51 | 23,51 | 24,28 | 00:00:00 | | 2007-11-23 | 24,17 | 2.251.000 | 24,17 | 23,71 | 23,71 | 00:00:00 | | 2007-11-26 | 23,41 | 6.639.200 | 24,75 | 23,36 | 24,40 | 00:00:00 | | 2007-11-27 | 23,49 | 8.881.900 | 23,67 | 22,98 | 23,48 | 00:00:00 | | 2007-11-28 | 23,98 | 7.724.400 | 24,14 | 23,49 | 23,62 | 00:00:00 | | 2007-11-29 | 23,68 | 5.872.100 | 23,96 | 23,45 | 23,86 | 00:00:00 | | 2007-11-30 | 24,87 | 8.619.800 | 24,94 | 23,87 | 23,98 | 00:00:00 | | 2007-12-03 | 24,47 | 3.490.100 | 25,29 | 24,13 | 25,29 | 00:00:00 | | 2007-12-04 | 23,90 | 8.277.000 | 24,38 | 23,29 | 24,18 | 00:00:00 | | 2007-12-05 | 24,11 | 6.012.600 | 24,74 | 23,71 | 24,74 | 00:00:00 | | 2007-12-06 | 24,83 | 3.204.000 | 24,83 | 24,11 | 24,11 | 00:00:00 | | 2007-12-07 | 24,64 | 3.243.600 | 25,20 | 24,50 | 24,66 | 00:00:00 | | 2007-12-10 | 24,33 | 2.759.300 | 25,19 | 24,12 | 25,11 | 00:00:00 | | 2007-12-11 | 23,54 | 5.131.100 | 24,99 | 23,50 | 24,90 | 00:00:00 | | 2007-12-12 | 24,00 | 4.747.200 | 24,38 | 23,80 | 24,24 | 00:00:00 | | 2007-12-13 | 23,99 | 3.729.700 | 24,50 | 23,67 | 24,50 | 00:00:00 | | 2007-12-14 | 23,70 | 3.815.900 | 23,93 | 23,47 | 23,50 | 00:00:00 | | 2007-12-17 | 23,33 | 4.190.400 | 23,69 | 23,02 | 23,69 | 00:00:00 | | 2007-12-18 | 23,41 | 4.264.600 | 23,52 | 23,05 | 23,28 | 00:00:00 | | 2007-12-19 | 23,77 | 3.900.400 | 24,05 | 23,27 | 23,36 | 00:00:00 | | 2007-12-20 | 24,27 | 4.974.200 | 24,31 | 23,66 | 23,72 | 00:00:00 | | 2007-12-21 | 24,36 | 8.151.200 | 24,91 | 24,27 | 24,47 | 00:00:00 | | 2007-12-24 | 24,21 | 998.200 | 24,89 | 24,20 | 24,63 | 00:00:00 | | 2007-12-26 | 23,80 | 3.272.600 | 24,40 | 23,68 | 24,40 | 00:00:00 | | 2007-12-27 | 23,50 | 3.828.200 | 24,00 | 23,50 | 23,97 | 00:00:00 | | 2007-12-28 | 23,40 | 2.736.300 | 24,45 | 23,35 | 24,45 | 00:00:00 | | 2007-12-31 | 23,12 | 4.667.300 | 23,51 | 22,68 | 22,68 | 00:00:00 | | 2008-01-02 | 22,51 | 8.510.900 | 23,18 | 22,40 | 22,96 | 00:00:00 | | 2008-01-03 | 22,42 | 5.003.600 | 22,69 | 22,14 | 22,41 | 00:00:00 | | 2008-01-04 | 21,58 | 6.307.800 | 23,19 | 21,56 | 23,19 | 00:00:00 | | 2008-01-07 | 21,60 | 9.221.200 | 22,55 | 21,49 | 22,00 | 00:00:00 | | 2008-01-08 | 21,82 | 12.227.500 | 22,58 | 21,61 | 21,66 | 00:00:00 | | 2008-01-09 | 21,84 | 10.274.700 | 21,91 | 20,91 | 21,82 | 00:00:00 | | 2008-01-10 | 21,96 | 5.214.100 | 22,12 | 21,40 | 22,12 | 00:00:00 | | 2008-01-11 | 21,72 | 5.781.500 | 21,91 | 21,50 | 21,58 | 00:00:00 | | 2008-01-14 | 21,29 | 5.830.300 | 21,84 | 21,08 | 21,60 | 00:00:00 | | 2008-01-15 | 20,45 | 8.990.900 | 21,32 | 20,43 | 20,97 | 00:00:00 | | 2008-01-16 | 20,15 | 11.649.500 | 20,71 | 19,85 | 20,32 | 00:00:00 | | 2008-01-17 | 19,64 | 11.783.600 | 20,40 | 19,49 | 20,33 | 00:00:00 | | 2008-01-18 | 19,67 | 11.210.200 | 20,50 | 19,45 | 19,51 | 00:00:00 | | 2008-01-22 | 20,06 | 13.019.800 | 20,33 | 18,20 | 18,20 | 00:00:00 | | 2008-01-23 | 21,35 | 15.107.300 | 21,60 | 19,73 | 19,75 | 00:00:00 | | 2008-01-24 | 22,38 | 9.850.500 | 22,56 | 21,02 | 21,02 | 00:00:00 | | 2008-01-25 | 21,99 | 8.666.300 | 22,60 | 21,77 | 22,50 | 00:00:00 | | 2008-01-28 | 22,78 | 7.808.100 | 23,04 | 21,53 | 22,00 | 00:00:00 | | 2008-01-29 | 22,86 | 5.745.700 | 23,25 | 22,55 | 23,20 | 00:00:00 | | 2008-01-30 | 22,33 | 4.505.200 | 23,01 | 22,28 | 22,85 | 00:00:00 | | 2008-01-31 | 22,58 | 6.167.700 | 22,77 | 21,30 | 21,78 | 00:00:00 | | 2008-02-01 | 23,98 | 7.026.900 | 24,14 | 22,76 | 23,29 | 00:00:00 | | 2008-02-04 | 23,35 | 5.794.400 | 23,92 | 23,09 | 23,82 | 00:00:00 | | 2008-02-05 | 22,82 | 5.636.500 | 23,60 | 21,16 | 21,56 | 00:00:00 | | 2008-02-06 | 22,81 | 6.419.400 | 23,80 | 22,52 | 23,20 | 00:00:00 | | 2008-02-07 | 22,89 | 7.047.100 | 23,48 | 22,48 | 23,48 | 00:00:00 | | 2008-02-08 | 23,13 | 4.342.100 | 23,18 | 22,49 | 22,60 | 00:00:00 | | 2008-02-11 | 23,28 | 4.261.700 | 23,47 | 22,84 | 22,97 | 00:00:00 | | 2008-02-12 | 23,88 | 6.183.900 | 23,96 | 23,02 | 23,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
