|
 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 | | 2010-01-07 | 33,87 | 10.939.200 | 34,02 | 33,11 | 33,11 | 00:00:00 | | 2010-01-08 | 34,12 | 19.770.200 | 34,42 | 33,53 | 33,72 | 00:00:00 | | 2010-01-11 | 33,65 | 12.840.000 | 34,22 | 33,43 | 34,22 | 00:00:00 | | 2010-01-12 | 33,04 | 13.371.000 | 33,65 | 32,85 | 33,59 | 00:00:00 | | 2010-01-13 | 33,50 | 8.719.100 | 33,70 | 33,00 | 33,00 | 00:00:00 | | 2010-01-14 | 33,54 | 5.038.600 | 33,69 | 33,21 | 33,21 | 00:00:00 | | 2010-01-15 | 33,32 | 10.995.300 | 33,96 | 32,58 | 33,90 | 00:00:00 | | 2010-01-19 | 33,68 | 6.293.400 | 33,90 | 33,19 | 33,37 | 00:00:00 | | 2010-01-20 | 33,18 | 12.054.700 | 33,60 | 32,75 | 33,36 | 00:00:00 | | 2010-01-21 | 32,13 | 17.951.500 | 33,29 | 32,04 | 33,29 | 00:00:00 | | 2010-01-22 | 31,38 | 15.171.800 | 32,00 | 31,20 | 31,89 | 00:00:00 | | 2010-01-25 | 31,09 | 12.569.400 | 31,50 | 30,84 | 31,46 | 00:00:00 | | 2010-01-26 | 30,67 | 9.237.500 | 31,09 | 30,46 | 30,89 | 00:00:00 | | 2010-01-27 | 31,00 | 15.794.300 | 31,34 | 30,26 | 30,48 | 00:00:00 | | 2010-01-28 | 30,64 | 12.316.500 | 31,13 | 30,34 | 30,81 | 00:00:00 | | 2010-01-29 | 30,35 | 13.924.600 | 31,08 | 30,32 | 30,88 | 00:00:00 | | 2010-02-01 | 31,44 | 10.732.500 | 31,55 | 30,37 | 30,37 | 00:00:00 | | 2010-02-02 | 31,61 | 11.052.200 | 31,65 | 30,95 | 31,43 | 00:00:00 | | 2010-02-03 | 31,28 | 10.114.600 | 31,62 | 31,19 | 31,43 | 00:00:00 | | 2010-02-04 | 30,47 | 12.051.400 | 31,18 | 30,46 | 31,17 | 00:00:00 | | 2010-02-05 | 30,62 | 11.657.500 | 31,08 | 29,83 | 30,47 | 00:00:00 | | 2010-02-08 | 30,34 | 9.400.400 | 30,65 | 30,25 | 30,65 | 00:00:00 | | 2010-02-09 | 31,14 | 9.434.600 | 31,68 | 30,77 | 30,77 | 00:00:00 | | 2010-02-10 | 30,93 | 6.688.300 | 31,33 | 30,86 | 30,99 | 00:00:00 | | 2010-02-11 | 31,23 | 5.863.400 | 31,42 | 30,76 | 30,89 | 00:00:00 | | 2010-02-12 | 30,69 | 9.035.500 | 30,98 | 30,52 | 30,52 | 00:00:00 | | 2010-02-16 | 30,90 | 8.248.700 | 31,37 | 30,71 | 30,88 | 00:00:00 | | 2010-02-17 | 31,65 | 13.312.600 | 31,83 | 30,88 | 30,97 | 00:00:00 | | 2010-02-18 | 32,96 | 27.396.300 | 33,48 | 31,80 | 31,85 | 00:00:00 | | 2010-02-19 | 33,64 | 12.353.100 | 33,81 | 32,90 | 32,90 | 00:00:00 | | 2010-02-22 | 33,71 | 8.546.200 | 34,04 | 33,63 | 33,75 | 00:00:00 | | 2010-02-23 | 33,42 | 11.343.400 | 34,19 | 33,36 | 33,55 | 00:00:00 | | 2010-02-24 | 33,59 | 10.519.100 | 33,85 | 33,44 | 33,71 | 00:00:00 | | 2010-02-25 | 33,53 | 11.228.700 | 33,65 | 33,22 | 33,41 | 00:00:00 | | 2010-02-26 | 33,85 | 7.741.500 | 33,97 | 33,28 | 33,66 | 00:00:00 | | 2010-03-01 | 34,21 | 9.356.800 | 34,60 | 33,73 | 33,73 | 00:00:00 | | 2010-03-02 | 34,61 | 7.587.700 | 34,79 | 34,26 | 34,41 | 00:00:00 | | 2010-03-03 | 34,26 | 8.811.900 | 34,82 | 34,13 | 34,75 | 00:00:00 | | 2010-03-04 | 34,74 | 8.299.900 | 34,82 | 33,85 | 34,40 | 00:00:00 | | 2010-03-05 | 34,95 | 8.734.000 | 35,18 | 34,78 | 34,80 | 00:00:00 | | 2010-03-08 | 34,78 | 6.781.200 | 34,95 | 34,51 | 34,94 | 00:00:00 | | 2010-03-09 | 34,78 | 6.933.500 | 34,84 | 34,55 | 34,64 | 00:00:00 | | 2010-03-10 | 35,05 | 5.536.800 | 35,06 | 34,60 | 34,71 | 00:00:00 | | 2010-03-11 | 34,91 | 8.918.000 | 35,03 | 34,75 | 34,96 | 00:00:00 | | 2010-03-12 | 34,87 | 6.172.000 | 34,98 | 34,50 | 34,95 | 00:00:00 | | 2010-03-15 | 34,73 | 8.005.900 | 35,10 | 34,51 | 34,97 | 00:00:00 | | 2010-03-16 | 34,68 | 7.202.200 | 34,96 | 34,53 | 34,53 | 00:00:00 | | 2010-03-17 | 34,35 | 6.956.500 | 34,93 | 34,20 | 34,87 | 00:00:00 | | 2010-03-18 | 34,60 | 5.180.600 | 34,75 | 34,24 | 34,36 | 00:00:00 | | 2010-03-19 | 33,42 | 25.872.500 | 34,62 | 32,85 | 34,34 | 00:00:00 | | 2010-03-22 | 34,00 | 11.811.500 | 34,20 | 33,17 | 33,28 | 00:00:00 | | 2010-03-23 | 34,00 | 8.420.800 | 34,21 | 33,63 | 34,21 | 00:00:00 | | 2010-03-24 | 33,79 | 9.360.400 | 34,14 | 33,58 | 34,14 | 00:00:00 | | 2010-03-25 | 33,38 | 9.995.100 | 34,00 | 33,38 | 34,00 | 00:00:00 | | 2010-03-26 | 33,46 | 6.822.800 | 33,64 | 33,17 | 33,38 | 00:00:00 | | 2010-03-29 | 33,23 | 9.387.300 | 33,57 | 33,00 | 33,45 | 00:00:00 | | 2010-03-30 | 32,93 | 10.252.200 | 33,38 | 32,85 | 33,32 | 00:00:00 | | 2010-03-31 | 33,81 | 11.536.200 | 33,91 | 32,88 | 32,88 | 00:00:00 | | 2010-04-01 | 34,27 | 10.850.100 | 34,36 | 33,96 | 34,14 | 00:00:00 | | 2010-04-05 | 34,69 | 9.755.800 | 35,01 | 34,30 | 34,30 | 00:00:00 | | 2010-04-06 | 34,74 | 5.723.900 | 34,90 | 34,42 | 34,57 | 00:00:00 | | 2010-04-07 | 34,68 | 13.369.300 | 34,93 | 34,26 | 34,60 | 00:00:00 | | 2010-04-08 | 34,76 | 12.914.400 | 35,10 | 34,55 | 34,73 | 00:00:00 | | 2010-04-09 | 35,25 | 8.766.600 | 35,32 | 34,29 | 34,56 | 00:00:00 | | 2010-04-12 | 35,30 | 10.056.200 | 35,79 | 35,24 | 35,40 | 00:00:00 | | 2010-04-13 | 35,40 | 7.552.100 | 35,51 | 34,99 | 35,31 | 00:00:00 | | 2010-04-14 | 36,29 | 16.972.500 | 36,31 | 35,05 | 35,15 | 00:00:00 | | 2010-04-15 | 36,20 | 6.675.300 | 36,30 | 36,10 | 36,17 | 00:00:00 | | 2010-04-16 | 35,55 | 12.109.800 | 36,32 | 35,39 | 36,12 | 00:00:00 | | 2010-04-19 | 36,16 | 7.544.300 | 36,21 | 35,43 | 35,59 | 00:00:00 | | 2010-04-20 | 36,10 | 7.358.000 | 36,36 | 36,01 | 36,08 | 00:00:00 | | 2010-04-21 | 36,09 | 8.369.800 | 36,22 | 35,85 | 36,02 | 00:00:00 | | 2010-04-22 | 36,18 | 8.438.800 | 36,24 | 35,61 | 35,97 | 00:00:00 | | 2010-04-23 | 36,64 | 7.001.000 | 36,65 | 35,89 | 36,16 | 00:00:00 | | 2010-04-26 | 37,01 | 7.202.600 | 37,07 | 36,50 | 36,65 | 00:00:00 | | 2010-04-27 | 36,06 | 8.578.000 | 37,19 | 35,90 | 37,00 | 00:00:00 | | 2010-04-28 | 35,71 | 8.321.700 | 36,24 | 35,35 | 36,11 | 00:00:00 | | 2010-04-29 | 36,54 | 9.159.100 | 36,76 | 35,72 | 35,88 | 00:00:00 | | 2010-04-30 | 36,24 | 13.662.700 | 37,02 | 36,21 | 36,67 | 00:00:00 | | 2010-05-03 | 36,62 | 8.690.700 | 37,06 | 36,17 | 36,60 | 00:00:00 | | 2010-05-04 | 35,59 | 12.399.900 | 36,34 | 35,11 | 36,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
