|
 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 | | 2009-01-26 | 21,61 | 8.822.300 | 22,02 | 21,23 | 21,38 | 00:00:00 | | 2009-01-27 | 21,54 | 8.418.800 | 21,82 | 21,14 | 21,68 | 00:00:00 | | 2009-01-28 | 22,79 | 8.521.900 | 22,89 | 21,57 | 21,87 | 00:00:00 | | 2009-01-29 | 22,26 | 7.683.500 | 22,67 | 22,03 | 22,40 | 00:00:00 | | 2009-01-30 | 21,90 | 8.275.500 | 22,77 | 21,69 | 22,39 | 00:00:00 | | 2009-02-02 | 22,07 | 6.591.600 | 22,29 | 21,49 | 21,75 | 00:00:00 | | 2009-02-03 | 22,55 | 7.515.700 | 22,73 | 21,60 | 22,02 | 00:00:00 | | 2009-02-04 | 22,98 | 11.000.100 | 23,72 | 22,53 | 22,80 | 00:00:00 | | 2009-02-05 | 22,52 | 12.353.100 | 22,92 | 22,14 | 22,56 | 00:00:00 | | 2009-02-06 | 22,58 | 8.070.200 | 23,10 | 22,26 | 22,36 | 00:00:00 | | 2009-02-09 | 22,58 | 8.074.600 | 22,93 | 22,41 | 22,52 | 00:00:00 | | 2009-02-10 | 22,30 | 18.483.700 | 23,53 | 21,45 | 22,41 | 00:00:00 | | 2009-02-11 | 22,94 | 17.167.100 | 23,45 | 22,40 | 22,74 | 00:00:00 | | 2009-02-12 | 23,48 | 12.351.800 | 23,56 | 22,29 | 22,67 | 00:00:00 | | 2009-02-13 | 23,24 | 8.784.700 | 23,65 | 23,03 | 23,47 | 00:00:00 | | 2009-02-17 | 22,04 | 10.394.800 | 22,47 | 21,05 | 21,99 | 00:00:00 | | 2009-02-18 | 21,47 | 10.197.300 | 22,30 | 21,38 | 21,56 | 00:00:00 | | 2009-02-19 | 21,23 | 11.155.900 | 22,03 | 21,20 | 21,54 | 00:00:00 | | 2009-02-20 | 21,48 | 12.002.300 | 21,75 | 20,92 | 21,27 | 00:00:00 | | 2009-02-23 | 20,81 | 8.719.800 | 21,74 | 20,68 | 21,55 | 00:00:00 | | 2009-02-24 | 21,87 | 9.467.200 | 22,07 | 20,73 | 20,81 | 00:00:00 | | 2009-02-25 | 21,39 | 11.657.300 | 21,84 | 21,02 | 21,57 | 00:00:00 | | 2009-02-26 | 19,95 | 14.943.000 | 21,32 | 19,94 | 21,17 | 00:00:00 | | 2009-02-27 | 19,94 | 21.932.600 | 20,64 | 19,42 | 19,63 | 00:00:00 | | 2009-03-02 | 19,41 | 11.361.500 | 19,95 | 19,33 | 19,52 | 00:00:00 | | 2009-03-03 | 19,64 | 11.935.700 | 20,18 | 19,21 | 19,70 | 00:00:00 | | 2009-03-04 | 20,55 | 12.011.800 | 20,93 | 19,65 | 20,28 | 00:00:00 | | 2009-03-05 | 19,84 | 16.287.200 | 20,42 | 19,70 | 20,42 | 00:00:00 | | 2009-03-06 | 19,68 | 15.677.900 | 20,49 | 18,81 | 20,49 | 00:00:00 | | 2009-03-09 | 19,01 | 12.850.200 | 20,48 | 18,95 | 19,73 | 00:00:00 | | 2009-03-10 | 20,00 | 13.460.500 | 20,03 | 19,26 | 19,34 | 00:00:00 | | 2009-03-11 | 20,06 | 11.215.700 | 20,85 | 19,89 | 20,36 | 00:00:00 | | 2009-03-12 | 21,13 | 10.981.600 | 21,20 | 19,67 | 19,96 | 00:00:00 | | 2009-03-13 | 21,00 | 10.354.300 | 21,42 | 20,75 | 21,12 | 00:00:00 | | 2009-03-16 | 20,86 | 12.908.900 | 21,45 | 20,83 | 21,45 | 00:00:00 | | 2009-03-17 | 21,73 | 8.275.200 | 21,74 | 20,87 | 21,10 | 00:00:00 | | 2009-03-18 | 22,16 | 8.743.500 | 22,47 | 21,45 | 21,45 | 00:00:00 | | 2009-03-19 | 22,07 | 9.022.600 | 22,56 | 21,70 | 22,56 | 00:00:00 | | 2009-03-20 | 21,79 | 11.971.500 | 22,67 | 21,47 | 21,85 | 00:00:00 | | 2009-03-23 | 23,45 | 9.695.100 | 23,55 | 22,00 | 22,65 | 00:00:00 | | 2009-03-24 | 22,90 | 8.435.300 | 23,50 | 22,81 | 23,03 | 00:00:00 | | 2009-03-25 | 23,14 | 11.480.900 | 23,86 | 22,49 | 22,81 | 00:00:00 | | 2009-03-26 | 23,59 | 10.142.600 | 23,81 | 22,92 | 23,81 | 00:00:00 | | 2009-03-27 | 22,88 | 8.615.800 | 23,44 | 22,70 | 23,17 | 00:00:00 | | 2009-03-30 | 22,40 | 6.777.200 | 22,75 | 22,07 | 22,41 | 00:00:00 | | 2009-03-31 | 22,79 | 8.345.800 | 23,19 | 22,10 | 22,68 | 00:00:00 | | 2009-04-01 | 23,46 | 7.766.500 | 23,58 | 22,40 | 22,66 | 00:00:00 | | 2009-04-02 | 24,44 | 11.741.600 | 24,79 | 23,61 | 23,99 | 00:00:00 | | 2009-04-03 | 24,36 | 7.603.200 | 24,53 | 23,97 | 24,03 | 00:00:00 | | 2009-04-06 | 24,49 | 8.066.500 | 24,55 | 24,00 | 24,03 | 00:00:00 | | 2009-04-07 | 23,81 | 9.169.400 | 24,45 | 23,48 | 24,05 | 00:00:00 | | 2009-04-08 | 24,01 | 7.120.900 | 24,23 | 23,61 | 24,10 | 00:00:00 | | 2009-04-09 | 24,26 | 9.272.700 | 24,62 | 24,07 | 24,40 | 00:00:00 | | 2009-04-13 | 24,37 | 6.844.400 | 24,52 | 23,84 | 24,14 | 00:00:00 | | 2009-04-14 | 23,95 | 7.148.700 | 24,35 | 23,66 | 24,08 | 00:00:00 | | 2009-04-15 | 24,31 | 7.062.300 | 24,37 | 23,72 | 23,76 | 00:00:00 | | 2009-04-16 | 25,50 | 10.905.300 | 25,60 | 24,37 | 24,63 | 00:00:00 | | 2009-04-17 | 24,94 | 11.042.400 | 26,00 | 24,75 | 25,40 | 00:00:00 | | 2009-04-20 | 24,72 | 7.780.000 | 24,85 | 24,12 | 24,30 | 00:00:00 | | 2009-04-21 | 25,44 | 13.062.100 | 25,56 | 24,66 | 24,67 | 00:00:00 | | 2009-04-22 | 24,88 | 14.557.500 | 25,46 | 24,59 | 25,17 | 00:00:00 | | 2009-04-23 | 24,86 | 10.497.300 | 24,92 | 24,16 | 24,41 | 00:00:00 | | 2009-04-24 | 24,98 | 11.077.400 | 25,21 | 24,60 | 24,60 | 00:00:00 | | 2009-04-27 | 25,07 | 10.221.300 | 25,53 | 24,32 | 24,73 | 00:00:00 | | 2009-04-28 | 24,74 | 7.672.500 | 25,00 | 24,58 | 24,60 | 00:00:00 | | 2009-04-29 | 25,35 | 12.091.600 | 25,72 | 24,64 | 24,79 | 00:00:00 | | 2009-04-30 | 24,73 | 12.354.900 | 25,71 | 24,35 | 25,35 | 00:00:00 | | 2009-05-01 | 24,57 | 7.697.700 | 24,86 | 23,93 | 24,23 | 00:00:00 | | 2009-05-04 | 23,93 | 72.590.900 | 24,75 | 23,28 | 24,69 | 00:00:00 | | 2009-05-05 | 23,60 | 44.988.400 | 23,86 | 22,37 | 23,72 | 00:00:00 | | 2009-05-06 | 24,33 | 27.169.200 | 24,67 | 23,61 | 23,79 | 00:00:00 | | 2009-05-07 | 24,08 | 28.657.900 | 25,05 | 23,76 | 25,05 | 00:00:00 | | 2009-05-08 | 24,75 | 30.107.900 | 25,54 | 24,10 | 24,10 | 00:00:00 | | 2009-05-11 | 24,68 | 11.410.000 | 24,89 | 24,02 | 24,26 | 00:00:00 | | 2009-05-12 | 24,13 | 17.301.900 | 25,00 | 23,54 | 24,99 | 00:00:00 | | 2009-05-13 | 24,54 | 20.720.400 | 24,89 | 23,94 | 24,86 | 00:00:00 | | 2009-05-14 | 24,77 | 19.709.900 | 25,11 | 24,54 | 24,58 | 00:00:00 | | 2009-05-15 | 24,23 | 15.103.100 | 24,87 | 23,95 | 24,70 | 00:00:00 | | 2009-05-18 | 24,88 | 8.898.900 | 24,92 | 24,13 | 24,50 | 00:00:00 | | 2009-05-19 | 24,66 | 9.501.600 | 25,00 | 24,28 | 25,00 | 00:00:00 | | 2009-05-20 | 24,35 | 7.949.300 | 25,00 | 24,17 | 24,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
