|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-02-12 | 23,88 | 6.183.900 | 23,96 | 23,02 | 23,10 | 00:00:00 | | 2008-02-13 | 24,83 | 9.837.400 | 24,95 | 24,06 | 24,44 | 00:00:00 | | 2008-02-14 | 25,21 | 9.991.400 | 25,38 | 24,59 | 24,59 | 00:00:00 | | 2008-02-15 | 25,49 | 10.034.400 | 25,94 | 24,73 | 24,73 | 00:00:00 | | 2008-02-19 | 25,45 | 5.669.000 | 26,00 | 25,32 | 25,49 | 00:00:00 | | 2008-02-20 | 25,55 | 5.655.100 | 25,71 | 25,00 | 25,15 | 00:00:00 | | 2008-02-21 | 24,99 | 4.954.700 | 25,59 | 24,90 | 25,55 | 00:00:00 | | 2008-02-22 | 25,87 | 7.071.300 | 25,88 | 24,86 | 25,53 | 00:00:00 | | 2008-02-25 | 26,16 | 6.495.300 | 26,31 | 25,59 | 25,87 | 00:00:00 | | 2008-02-26 | 26,29 | 7.175.200 | 26,53 | 25,86 | 26,24 | 00:00:00 | | 2008-02-27 | 26,49 | 6.739.200 | 26,73 | 25,96 | 26,64 | 00:00:00 | | 2008-02-28 | 26,04 | 8.425.200 | 26,82 | 25,64 | 26,25 | 00:00:00 | | 2008-02-29 | 25,05 | 6.284.600 | 26,03 | 24,95 | 25,85 | 00:00:00 | | 2008-03-03 | 25,48 | 7.616.500 | 25,58 | 25,00 | 25,56 | 00:00:00 | | 2008-03-04 | 26,13 | 8.618.400 | 26,21 | 24,97 | 25,27 | 00:00:00 | | 2008-03-05 | 25,79 | 7.395.600 | 26,16 | 25,51 | 25,67 | 00:00:00 | | 2008-03-06 | 25,29 | 6.051.500 | 25,79 | 24,90 | 25,19 | 00:00:00 | | 2008-03-07 | 24,75 | 7.233.200 | 25,29 | 24,47 | 25,04 | 00:00:00 | | 2008-03-10 | 23,98 | 7.002.600 | 24,80 | 23,94 | 24,38 | 00:00:00 | | 2008-03-11 | 24,90 | 9.400.900 | 24,91 | 24,21 | 24,29 | 00:00:00 | | 2008-03-12 | 25,01 | 5.890.500 | 25,20 | 24,75 | 24,90 | 00:00:00 | | 2008-03-13 | 25,25 | 8.998.300 | 25,26 | 24,52 | 24,68 | 00:00:00 | | 2008-03-14 | 24,75 | 6.863.800 | 25,66 | 24,31 | 25,38 | 00:00:00 | | 2008-03-17 | 24,45 | 8.239.000 | 25,00 | 23,93 | 24,25 | 00:00:00 | | 2008-03-18 | 25,21 | 5.379.200 | 25,35 | 24,44 | 24,87 | 00:00:00 | | 2008-03-19 | 24,25 | 6.860.000 | 25,12 | 24,08 | 24,11 | 00:00:00 | | 2008-03-20 | 24,55 | 7.442.800 | 25,49 | 24,25 | 25,49 | 00:00:00 | | 2008-03-24 | 25,30 | 5.469.900 | 25,40 | 24,56 | 24,78 | 00:00:00 | | 2008-03-25 | 25,08 | 4.677.300 | 25,69 | 24,91 | 25,21 | 00:00:00 | | 2008-03-26 | 25,24 | 4.941.500 | 25,26 | 24,32 | 24,32 | 00:00:00 | | 2008-03-27 | 24,84 | 4.499.400 | 25,66 | 24,80 | 25,66 | 00:00:00 | | 2008-03-28 | 24,64 | 4.014.600 | 25,14 | 24,57 | 24,91 | 00:00:00 | | 2008-03-31 | 24,79 | 8.268.200 | 25,26 | 24,43 | 25,15 | 00:00:00 | | 2008-04-01 | 25,75 | 5.601.700 | 25,88 | 24,30 | 25,64 | 00:00:00 | | 2008-04-02 | 26,00 | 9.815.500 | 26,12 | 25,25 | 25,57 | 00:00:00 | | 2008-04-03 | 26,42 | 10.161.500 | 26,84 | 25,30 | 25,96 | 00:00:00 | | 2008-04-04 | 26,44 | 7.202.100 | 26,87 | 26,32 | 26,65 | 00:00:00 | | 2008-04-07 | 26,43 | 2.959.100 | 26,70 | 26,18 | 26,70 | 00:00:00 | | 2008-04-08 | 26,26 | 3.313.300 | 26,57 | 26,07 | 26,15 | 00:00:00 | | 2008-04-09 | 26,00 | 6.423.000 | 26,56 | 25,84 | 26,33 | 00:00:00 | | 2008-04-10 | 26,21 | 5.567.200 | 26,34 | 25,90 | 26,00 | 00:00:00 | | 2008-04-11 | 25,74 | 3.669.600 | 26,28 | 25,64 | 26,23 | 00:00:00 | | 2008-04-14 | 25,54 | 2.722.400 | 25,99 | 25,52 | 25,75 | 00:00:00 | | 2008-04-15 | 25,36 | 3.023.900 | 25,70 | 25,21 | 25,70 | 00:00:00 | | 2008-04-16 | 25,74 | 6.555.200 | 25,79 | 25,27 | 25,49 | 00:00:00 | | 2008-04-17 | 25,45 | 6.239.900 | 25,99 | 25,36 | 25,59 | 00:00:00 | | 2008-04-18 | 25,79 | 6.725.100 | 26,38 | 25,18 | 25,99 | 00:00:00 | | 2008-04-21 | 26,57 | 5.534.700 | 26,67 | 25,66 | 25,70 | 00:00:00 | | 2008-04-22 | 26,07 | 4.686.500 | 26,71 | 25,95 | 26,60 | 00:00:00 | | 2008-04-23 | 26,25 | 10.425.800 | 26,98 | 26,19 | 26,98 | 00:00:00 | | 2008-04-24 | 25,55 | 9.977.000 | 26,04 | 25,25 | 26,01 | 00:00:00 | | 2008-04-25 | 25,25 | 6.310.600 | 25,91 | 25,03 | 25,73 | 00:00:00 | | 2008-04-28 | 25,22 | 12.391.400 | 25,65 | 25,20 | 25,25 | 00:00:00 | | 2008-04-29 | 25,54 | 54.376.800 | 25,81 | 25,23 | 25,25 | 00:00:00 | | 2008-04-30 | 24,64 | 14.128.900 | 25,97 | 24,60 | 25,74 | 00:00:00 | | 2008-05-01 | 25,74 | 12.456.700 | 25,80 | 24,26 | 24,32 | 00:00:00 | | 2008-05-02 | 25,83 | 7.131.700 | 26,10 | 25,46 | 25,89 | 00:00:00 | | 2008-05-05 | 25,55 | 5.253.700 | 26,04 | 25,44 | 25,58 | 00:00:00 | | 2008-05-06 | 25,80 | 10.040.800 | 26,15 | 25,38 | 25,69 | 00:00:00 | | 2008-05-07 | 27,01 | 17.238.000 | 27,14 | 26,55 | 26,60 | 00:00:00 | | 2008-05-08 | 27,40 | 9.416.200 | 27,85 | 27,15 | 27,35 | 00:00:00 | | 2008-05-09 | 27,02 | 10.566.200 | 27,43 | 26,35 | 26,49 | 00:00:00 | | 2008-05-12 | 27,48 | 8.795.700 | 27,55 | 24,87 | 26,81 | 00:00:00 | | 2008-05-13 | 27,55 | 9.694.600 | 27,58 | 27,00 | 27,17 | 00:00:00 | | 2008-05-14 | 27,95 | 9.859.500 | 28,34 | 27,55 | 27,78 | 00:00:00 | | 2008-05-15 | 28,16 | 6.100.300 | 28,25 | 27,70 | 27,85 | 00:00:00 | | 2008-05-16 | 27,59 | 12.103.400 | 28,37 | 27,59 | 28,37 | 00:00:00 | | 2008-05-19 | 27,77 | 5.808.200 | 28,09 | 27,37 | 27,43 | 00:00:00 | | 2008-05-20 | 27,54 | 6.314.200 | 28,39 | 27,35 | 28,39 | 00:00:00 | | 2008-05-21 | 27,46 | 7.393.400 | 27,75 | 27,13 | 27,63 | 00:00:00 | | 2008-05-22 | 27,50 | 7.297.500 | 27,93 | 27,35 | 27,73 | 00:00:00 | | 2008-05-23 | 27,39 | 5.573.400 | 27,54 | 26,50 | 26,50 | 00:00:00 | | 2008-05-27 | 27,56 | 6.700.600 | 27,94 | 27,19 | 27,54 | 00:00:00 | | 2008-05-28 | 27,94 | 8.094.100 | 28,09 | 27,54 | 27,60 | 00:00:00 | | 2008-05-29 | 28,04 | 5.562.700 | 28,18 | 27,70 | 28,07 | 00:00:00 | | 2008-05-30 | 28,10 | 5.126.200 | 28,31 | 27,86 | 28,00 | 00:00:00 | | 2008-06-02 | 28,39 | 6.655.700 | 28,42 | 28,09 | 28,36 | 00:00:00 | | 2008-06-03 | 28,41 | 10.335.900 | 28,64 | 28,25 | 28,53 | 00:00:00 | | 2008-06-04 | 28,67 | 10.037.600 | 29,10 | 28,41 | 28,67 | 00:00:00 | | 2008-06-05 | 28,49 | 8.677.200 | 28,59 | 28,18 | 28,23 | 00:00:00 | | 2008-06-06 | 27,70 | 9.067.100 | 28,46 | 27,67 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
