|
 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 | | 2009-09-14 | 26,10 | 9.839.000 | 26,11 | 25,15 | 25,36 | 00:00:00 | | 2009-09-15 | 25,56 | 18.993.700 | 25,99 | 25,46 | 25,59 | 00:00:00 | | 2009-09-16 | 25,96 | 28.382.000 | 26,02 | 25,24 | 25,44 | 00:00:00 | | 2009-09-17 | 26,06 | 11.047.300 | 26,43 | 25,95 | 26,00 | 00:00:00 | | 2009-09-18 | 26,33 | 26.391.500 | 26,44 | 26,00 | 26,27 | 00:00:00 | | 2009-09-21 | 26,79 | 12.867.000 | 26,90 | 25,41 | 26,14 | 00:00:00 | | 2009-09-22 | 27,28 | 17.109.600 | 27,35 | 26,72 | 26,88 | 00:00:00 | | 2009-09-23 | 26,66 | 10.358.500 | 27,48 | 26,64 | 27,30 | 00:00:00 | | 2009-09-24 | 26,60 | 16.112.200 | 26,86 | 26,39 | 26,50 | 00:00:00 | | 2009-09-25 | 26,81 | 14.636.800 | 27,16 | 26,44 | 26,89 | 00:00:00 | | 2009-09-28 | 27,51 | 9.240.900 | 27,68 | 26,65 | 26,66 | 00:00:00 | | 2009-09-29 | 27,48 | 7.389.800 | 27,83 | 27,14 | 27,47 | 00:00:00 | | 2009-09-30 | 27,58 | 16.230.300 | 27,99 | 27,04 | 27,53 | 00:00:00 | | 2009-10-01 | 27,48 | 17.492.900 | 27,88 | 27,21 | 27,72 | 00:00:00 | | 2009-10-02 | 27,10 | 16.876.600 | 27,68 | 26,98 | 27,20 | 00:00:00 | | 2009-10-05 | 27,04 | 11.890.700 | 27,59 | 26,71 | 27,52 | 00:00:00 | | 2009-10-06 | 27,50 | 14.038.000 | 27,75 | 26,84 | 27,16 | 00:00:00 | | 2009-10-07 | 27,53 | 6.947.700 | 27,53 | 27,17 | 27,46 | 00:00:00 | | 2009-10-08 | 27,24 | 12.466.800 | 27,75 | 27,16 | 27,50 | 00:00:00 | | 2009-10-09 | 27,44 | 8.535.300 | 27,71 | 27,13 | 27,17 | 00:00:00 | | 2009-10-12 | 26,92 | 9.028.500 | 27,78 | 26,70 | 27,35 | 00:00:00 | | 2009-10-13 | 26,59 | 16.682.200 | 26,97 | 26,40 | 26,88 | 00:00:00 | | 2009-10-14 | 26,72 | 10.938.100 | 26,80 | 26,37 | 26,71 | 00:00:00 | | 2009-10-15 | 26,53 | 9.620.700 | 27,05 | 26,46 | 26,76 | 00:00:00 | | 2009-10-16 | 26,86 | 16.122.900 | 26,97 | 26,14 | 26,41 | 00:00:00 | | 2009-10-19 | 27,34 | 9.731.400 | 27,44 | 26,82 | 27,00 | 00:00:00 | | 2009-10-20 | 27,27 | 15.858.700 | 27,47 | 26,97 | 27,00 | 00:00:00 | | 2009-10-21 | 26,87 | 13.391.600 | 27,65 | 26,75 | 27,00 | 00:00:00 | | 2009-10-22 | 27,13 | 7.493.600 | 27,24 | 26,70 | 26,97 | 00:00:00 | | 2009-10-23 | 26,42 | 6.842.900 | 27,07 | 26,32 | 26,85 | 00:00:00 | | 2009-10-26 | 26,14 | 8.267.000 | 26,86 | 26,02 | 26,38 | 00:00:00 | | 2009-10-27 | 25,58 | 24.135.400 | 26,38 | 25,41 | 26,22 | 00:00:00 | | 2009-10-28 | 25,44 | 16.593.400 | 25,73 | 25,16 | 25,61 | 00:00:00 | | 2009-10-29 | 26,14 | 10.949.100 | 26,25 | 25,29 | 25,53 | 00:00:00 | | 2009-10-30 | 26,30 | 18.922.000 | 26,82 | 25,87 | 26,09 | 00:00:00 | | 2009-11-02 | 26,55 | 13.250.000 | 26,94 | 26,01 | 26,23 | 00:00:00 | | 2009-11-03 | 26,47 | 10.376.200 | 26,65 | 26,06 | 26,46 | 00:00:00 | | 2009-11-04 | 26,84 | 15.191.800 | 27,66 | 26,22 | 26,64 | 00:00:00 | | 2009-11-05 | 28,54 | 43.757.300 | 28,75 | 26,10 | 26,48 | 00:00:00 | | 2009-11-06 | 28,59 | 24.740.700 | 29,42 | 28,04 | 28,48 | 00:00:00 | | 2009-11-09 | 28,57 | 17.665.600 | 29,07 | 28,42 | 28,80 | 00:00:00 | | 2009-11-10 | 29,11 | 18.624.000 | 29,16 | 28,55 | 28,72 | 00:00:00 | | 2009-11-11 | 29,44 | 15.723.000 | 30,07 | 29,18 | 29,50 | 00:00:00 | | 2009-11-12 | 29,07 | 10.675.100 | 29,75 | 28,91 | 29,57 | 00:00:00 | | 2009-11-13 | 29,82 | 12.441.700 | 30,04 | 29,24 | 29,59 | 00:00:00 | | 2009-11-16 | 30,31 | 18.770.100 | 30,42 | 29,66 | 29,94 | 00:00:00 | | 2009-11-17 | 30,93 | 25.811.100 | 31,01 | 30,08 | 30,29 | 00:00:00 | | 2009-11-18 | 31,04 | 31.202.400 | 31,25 | 30,64 | 31,00 | 00:00:00 | | 2009-11-19 | 31,50 | 114.071.900 | 31,80 | 30,29 | 31,24 | 00:00:00 | | 2009-11-20 | 31,54 | 37.610.600 | 32,07 | 30,88 | 31,40 | 00:00:00 | | 2009-11-23 | 31,59 | 16.988.300 | 31,87 | 31,39 | 31,81 | 00:00:00 | | 2009-11-24 | 31,91 | 19.503.600 | 32,30 | 31,57 | 31,83 | 00:00:00 | | 2009-11-25 | 31,89 | 9.664.400 | 32,07 | 31,79 | 32,00 | 00:00:00 | | 2009-11-27 | 31,60 | 7.635.200 | 31,79 | 30,95 | 30,95 | 00:00:00 | | 2009-11-30 | 31,63 | 12.915.000 | 32,15 | 31,05 | 31,26 | 00:00:00 | | 2009-12-01 | 31,50 | 16.014.200 | 32,18 | 31,40 | 31,82 | 00:00:00 | | 2009-12-02 | 31,56 | 9.021.100 | 31,78 | 31,10 | 31,40 | 00:00:00 | | 2009-12-03 | 31,90 | 9.768.400 | 32,15 | 31,42 | 31,50 | 00:00:00 | | 2009-12-04 | 32,66 | 16.203.700 | 32,73 | 31,93 | 32,22 | 00:00:00 | | 2009-12-07 | 32,68 | 8.825.600 | 32,93 | 32,38 | 32,50 | 00:00:00 | | 2009-12-08 | 32,78 | 16.937.400 | 33,03 | 32,32 | 32,60 | 00:00:00 | | 2009-12-09 | 32,96 | 11.654.600 | 33,11 | 32,60 | 32,63 | 00:00:00 | | 2009-12-10 | 32,88 | 16.162.200 | 33,26 | 32,78 | 33,03 | 00:00:00 | | 2009-12-11 | 33,00 | 15.613.900 | 33,26 | 32,87 | 33,21 | 00:00:00 | | 2009-12-14 | 33,09 | 10.174.100 | 33,62 | 32,96 | 33,14 | 00:00:00 | | 2009-12-15 | 33,22 | 11.325.100 | 33,40 | 32,99 | 33,00 | 00:00:00 | | 2009-12-16 | 33,08 | 8.047.000 | 33,69 | 32,99 | 33,36 | 00:00:00 | | 2009-12-17 | 32,75 | 9.801.200 | 33,00 | 32,64 | 33,00 | 00:00:00 | | 2009-12-18 | 33,04 | 17.850.200 | 33,23 | 32,44 | 32,72 | 00:00:00 | | 2009-12-21 | 33,80 | 10.097.400 | 34,02 | 33,11 | 33,27 | 00:00:00 | | 2009-12-22 | 33,69 | 7.576.800 | 34,03 | 33,59 | 34,03 | 00:00:00 | | 2009-12-23 | 33,79 | 6.047.700 | 33,87 | 33,21 | 33,85 | 00:00:00 | | 2009-12-24 | 33,97 | 3.045.800 | 34,00 | 33,65 | 33,65 | 00:00:00 | | 2009-12-28 | 33,94 | 6.396.300 | 34,25 | 33,62 | 34,12 | 00:00:00 | | 2009-12-29 | 33,65 | 5.082.100 | 34,07 | 33,64 | 34,04 | 00:00:00 | | 2009-12-30 | 33,45 | 5.187.600 | 33,91 | 33,36 | 33,56 | 00:00:00 | | 2009-12-31 | 33,35 | 7.573.000 | 33,81 | 33,29 | 33,42 | 00:00:00 | | 2010-01-04 | 33,74 | 11.733.800 | 33,99 | 33,67 | 33,83 | 00:00:00 | | 2010-01-05 | 33,92 | 11.079.800 | 34,00 | 33,34 | 33,75 | 00:00:00 | | 2010-01-06 | 33,42 | 19.189.800 | 33,92 | 32,84 | 33,52 | 00:00:00 | | 2010-01-07 | 33,87 | 10.939.200 | 34,02 | 33,11 | 33,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
