Bolsa ES - Histórico de Cotizaciones de DIRECTV [DTV]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-04-20	17,40	3.129.100	17,67	17,31	17,43	00:00:00
2004-04-21	17,33	2.052.900	17,45	17,25	17,39	00:00:00
2004-04-22	17,71	2.037.700	17,77	17,49	17,55	00:00:00
2004-04-23	17,85	2.647.000	18,01	17,43	17,74	00:00:00
2004-04-26	17,95	1.041.100	18,02	17,77	18,00	00:00:00
2004-04-27	18,03	2.205.100	18,22	17,91	18,00	00:00:00
2004-04-28	17,32	2.487.500	18,10	17,32	18,03	00:00:00
2004-04-29	17,27	1.385.800	17,55	17,10	17,55	00:00:00
2004-04-30	17,90	3.562.000	17,90	17,15	17,15	00:00:00
2004-05-03	18,10	2.732.300	18,20	17,51	17,90	00:00:00
2004-05-04	18,05	4.402.600	18,81	18,01	18,15	00:00:00
2004-05-05	17,96	3.604.100	18,05	17,85	18,00	00:00:00
2004-05-06	17,52	2.830.600	17,95	17,44	17,95	00:00:00
2004-05-07	17,12	2.465.500	17,38	16,95	17,35	00:00:00
2004-05-10	16,87	4.051.700	17,05	16,66	17,00	00:00:00
2004-05-11	17,20	1.590.300	17,25	17,09	17,19	00:00:00
2004-05-12	17,24	1.422.600	17,25	16,84	17,02	00:00:00
2004-05-13	17,08	866.800	17,30	16,95	17,00	00:00:00
2004-05-14	16,80	1.429.700	17,25	16,70	17,08	00:00:00
2004-05-17	16,63	765.900	16,73	16,39	16,55	00:00:00
2004-05-18	16,85	877.700	17,02	16,64	16,64	00:00:00
2004-05-19	17,11	981.400	17,27	17,00	17,00	00:00:00
2004-05-20	17,05	1.278.000	17,14	16,95	17,05	00:00:00
2004-05-21	17,14	985.200	17,17	16,98	17,03	00:00:00
2004-05-24	17,36	1.255.400	17,45	17,14	17,20	00:00:00
2004-05-25	17,61	1.866.600	17,70	17,25	17,27	00:00:00
2004-05-26	18,20	2.237.700	18,25	17,58	17,65	00:00:00
2004-05-27	17,75	1.795.700	18,23	17,68	18,15	00:00:00
2004-05-28	17,61	1.458.300	17,75	17,50	17,75	00:00:00
2004-06-01	17,50	555.300	17,73	17,37	17,70	00:00:00
2004-06-02	17,46	1.198.800	17,55	17,26	17,50	00:00:00
2004-06-03	17,30	1.041.300	17,48	17,24	17,46	00:00:00
2004-06-04	17,41	1.820.000	17,41	17,20	17,28	00:00:00
2004-06-07	17,55	1.425.900	17,55	17,39	17,42	00:00:00
2004-06-08	17,50	824.500	17,65	17,23	17,47	00:00:00
2004-06-09	17,39	1.011.500	17,59	17,11	17,37	00:00:00
2004-06-10	17,25	1.120.800	17,71	17,15	17,70	00:00:00
2004-06-14	16,95	1.627.000	17,14	16,75	17,00	00:00:00
2004-06-15	17,02	1.595.900	17,19	16,93	16,93	00:00:00
2004-06-16	17,00	900.600	17,23	17,00	17,05	00:00:00
2004-06-17	17,03	902.800	17,21	16,94	17,18	00:00:00
2004-06-18	16,85	1.912.800	17,17	16,79	17,03	00:00:00
2004-06-21	16,80	1.387.300	16,90	16,65	16,79	00:00:00
2004-06-22	16,55	3.488.400	16,76	16,45	16,60	00:00:00
2004-06-23	16,50	2.698.200	16,55	16,32	16,55	00:00:00
2004-06-24	16,66	2.227.500	16,72	16,50	16,50	00:00:00
2004-06-25	16,60	4.683.600	16,80	16,50	16,56	00:00:00
2004-06-28	16,95	1.738.700	17,11	16,72	16,75	00:00:00
2004-06-29	17,05	1.323.700	17,20	16,94	17,00	00:00:00
2004-06-30	17,10	1.942.400	17,43	16,98	17,05	00:00:00
2004-07-01	17,55	1.483.400	17,55	17,17	17,25	00:00:00
2004-07-02	17,29	942.600	17,55	17,29	17,55	00:00:00
2004-07-06	17,23	1.225.500	17,45	16,90	17,30	00:00:00
2004-07-07	17,15	1.184.600	17,22	16,98	17,05	00:00:00
2004-07-08	17,03	1.154.800	17,15	17,02	17,15	00:00:00
2004-07-09	17,25	1.276.600	17,45	17,12	17,45	00:00:00
2004-07-12	17,21	733.700	17,39	17,16	17,39	00:00:00
2004-07-13	17,16	814.500	17,40	17,16	17,18	00:00:00
2004-07-14	17,00	2.445.200	17,22	16,99	17,19	00:00:00
2004-07-15	16,95	2.334.600	17,11	16,90	17,01	00:00:00
2004-07-16	16,77	1.187.100	17,11	16,74	17,10	00:00:00
2004-07-19	16,60	1.653.500	16,90	16,54	16,90	00:00:00
2004-07-20	16,60	1.533.300	16,72	16,48	16,50	00:00:00
2004-07-21	16,81	1.675.000	16,89	16,65	16,65	00:00:00
2004-07-22	16,96	1.441.700	17,15	16,89	16,90	00:00:00
2004-07-23	16,77	1.102.300	16,97	16,77	16,97	00:00:00
2004-07-26	16,77	1.339.600	16,95	16,76	16,90	00:00:00
2004-07-27	16,70	1.188.500	16,92	16,70	16,83	00:00:00
2004-07-28	16,23	2.516.000	16,68	16,14	16,66	00:00:00
2004-07-29	16,19	2.316.000	16,28	16,12	16,16	00:00:00
2004-07-30	16,21	2.079.700	16,30	16,11	16,19	00:00:00
2004-08-02	16,67	3.303.900	16,88	16,35	16,35	00:00:00
2004-08-03	16,72	1.236.300	16,85	16,62	16,80	00:00:00
2004-08-04	16,33	3.426.000	16,68	16,19	16,64	00:00:00
2004-08-05	16,75	3.916.800	17,00	16,19	16,50	00:00:00
2004-08-06	16,35	1.179.600	16,60	16,26	16,48	00:00:00
2004-08-09	15,90	2.149.100	16,37	15,86	16,20	00:00:00
2004-08-10	15,98	1.673.800	16,15	15,90	15,91	00:00:00
2004-08-11	15,91	1.742.300	16,00	15,75	15,90	00:00:00
2004-08-12	15,90	1.973.600	15,98	15,72	15,92	00:00:00
2004-08-13	16,18	1.520.700	16,23	15,85	16,05	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>