|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-05-04 | 35,59 | 12.399.900 | 36,34 | 35,11 | 36,16 | 00:00:00 | | 2010-05-05 | 35,23 | 10.733.700 | 36,63 | 34,83 | 35,67 | 00:00:00 | | 2010-05-06 | 34,94 | 23.069.000 | 37,64 | 34,00 | 35,20 | 00:00:00 | | 2010-05-07 | 35,89 | 20.530.000 | 36,80 | 34,83 | 34,83 | 00:00:00 | | 2010-05-10 | 37,45 | 18.922.600 | 38,44 | 36,88 | 37,03 | 00:00:00 | | 2010-05-11 | 37,81 | 14.473.500 | 38,56 | 37,25 | 37,63 | 00:00:00 | | 2010-05-12 | 38,15 | 8.115.900 | 38,48 | 37,53 | 38,00 | 00:00:00 | | 2010-05-13 | 37,63 | 7.362.800 | 38,29 | 37,63 | 37,98 | 00:00:00 | | 2010-05-14 | 37,34 | 11.495.800 | 37,67 | 37,02 | 37,56 | 00:00:00 | | 2010-05-17 | 38,25 | 11.290.300 | 38,41 | 37,39 | 37,57 | 00:00:00 | | 2010-05-18 | 38,01 | 9.522.900 | 38,55 | 37,79 | 38,45 | 00:00:00 | | 2010-05-19 | 37,79 | 13.301.100 | 38,53 | 37,01 | 38,01 | 00:00:00 | | 2010-05-20 | 36,53 | 15.574.200 | 37,72 | 36,30 | 37,00 | 00:00:00 | | 2010-05-21 | 37,23 | 13.494.000 | 37,36 | 35,73 | 36,00 | 00:00:00 | | 2010-05-24 | 36,78 | 12.023.500 | 37,31 | 35,99 | 36,81 | 00:00:00 | | 2010-05-25 | 37,31 | 12.636.300 | 37,34 | 35,86 | 36,09 | 00:00:00 | | 2010-05-26 | 37,12 | 11.052.600 | 38,19 | 37,01 | 37,39 | 00:00:00 | | 2010-05-27 | 38,00 | 11.025.400 | 38,17 | 37,19 | 37,83 | 00:00:00 | | 2010-05-28 | 37,69 | 7.170.400 | 38,24 | 37,48 | 37,76 | 00:00:00 | | 2010-06-01 | 37,46 | 14.287.900 | 38,03 | 37,36 | 37,45 | 00:00:00 | | 2010-06-02 | 38,56 | 14.866.200 | 38,61 | 37,17 | 37,54 | 00:00:00 | | 2010-06-03 | 39,68 | 15.022.500 | 39,87 | 37,93 | 38,38 | 00:00:00 | | 2010-06-04 | 37,90 | 18.914.100 | 39,52 | 37,78 | 38,83 | 00:00:00 | | 2010-06-07 | 37,71 | 15.055.600 | 38,59 | 37,66 | 37,98 | 00:00:00 | | 2010-06-08 | 37,61 | 14.279.700 | 38,21 | 37,21 | 37,30 | 00:00:00 | | 2010-06-09 | 37,70 | 13.551.800 | 38,61 | 37,56 | 37,78 | 00:00:00 | | 2010-06-10 | 38,55 | 10.315.600 | 38,81 | 37,47 | 38,35 | 00:00:00 | | 2010-06-11 | 38,47 | 7.117.000 | 38,64 | 38,01 | 38,17 | 00:00:00 | | 2010-06-14 | 38,57 | 9.646.600 | 39,30 | 38,48 | 38,64 | 00:00:00 | | 2010-06-15 | 39,25 | 14.248.500 | 39,45 | 38,63 | 38,75 | 00:00:00 | | 2010-06-16 | 39,33 | 8.198.500 | 39,49 | 38,86 | 39,00 | 00:00:00 | | 2010-06-17 | 37,79 | 30.254.300 | 38,27 | 37,49 | 38,00 | 00:00:00 | | 2010-06-18 | 37,43 | 19.602.600 | 38,00 | 37,22 | 37,77 | 00:00:00 | | 2010-06-21 | 37,39 | 10.693.300 | 37,87 | 37,11 | 37,62 | 00:00:00 | | 2010-06-22 | 36,56 | 18.471.500 | 37,79 | 36,27 | 37,15 | 00:00:00 | | 2010-06-23 | 36,54 | 15.147.000 | 36,92 | 36,06 | 36,58 | 00:00:00 | | 2010-06-24 | 36,01 | 17.348.800 | 36,53 | 35,76 | 36,32 | 00:00:00 | | 2010-06-25 | 35,83 | 27.637.200 | 36,30 | 35,66 | 36,07 | 00:00:00 | | 2010-06-28 | 35,88 | 8.655.100 | 36,18 | 35,43 | 36,04 | 00:00:00 | | 2010-06-29 | 34,37 | 19.360.100 | 35,49 | 34,00 | 35,37 | 00:00:00 | | 2010-06-30 | 33,92 | 10.909.900 | 34,52 | 33,87 | 34,23 | 00:00:00 | | 2010-07-01 | 34,35 | 13.345.100 | 34,42 | 33,25 | 34,05 | 00:00:00 | | 2010-07-02 | 33,64 | 8.538.300 | 34,52 | 33,44 | 34,52 | 00:00:00 | | 2010-07-06 | 34,32 | 9.775.300 | 34,32 | 33,70 | 34,02 | 00:00:00 | | 2010-07-07 | 35,45 | 11.718.500 | 35,50 | 34,25 | 34,25 | 00:00:00 | | 2010-07-08 | 35,56 | 8.544.100 | 35,67 | 35,03 | 35,65 | 00:00:00 | | 2010-07-09 | 35,62 | 6.438.200 | 35,70 | 35,19 | 35,59 | 00:00:00 | | 2010-07-12 | 36,28 | 9.929.100 | 36,35 | 35,40 | 35,55 | 00:00:00 | | 2010-07-13 | 36,52 | 12.446.600 | 37,04 | 36,45 | 36,59 | 00:00:00 | | 2010-07-14 | 35,86 | 10.433.400 | 36,62 | 35,69 | 35,98 | 00:00:00 | | 2010-07-15 | 35,78 | 9.105.400 | 36,16 | 35,27 | 36,13 | 00:00:00 | | 2010-07-16 | 34,97 | 7.792.800 | 35,83 | 34,84 | 35,80 | 00:00:00 | | 2010-07-19 | 35,94 | 7.648.800 | 36,08 | 34,96 | 35,38 | 00:00:00 | | 2010-07-20 | 36,12 | 5.723.500 | 36,16 | 35,37 | 35,64 | 00:00:00 | | 2010-07-21 | 35,72 | 6.732.000 | 36,20 | 35,50 | 35,67 | 00:00:00 | | 2010-07-22 | 36,46 | 5.574.400 | 36,75 | 35,87 | 35,96 | 00:00:00 | | 2010-07-23 | 37,14 | 7.569.900 | 37,40 | 36,20 | 36,35 | 00:00:00 | | 2010-07-26 | 37,50 | 5.413.200 | 37,66 | 37,01 | 37,40 | 00:00:00 | | 2010-07-27 | 37,42 | 5.456.500 | 37,80 | 37,02 | 37,58 | 00:00:00 | | 2010-07-28 | 37,67 | 4.866.300 | 38,00 | 37,43 | 37,53 | 00:00:00 | | 2010-07-29 | 36,71 | 11.004.000 | 38,47 | 36,52 | 38,00 | 00:00:00 | | 2010-07-30 | 37,16 | 5.922.400 | 37,57 | 36,23 | 36,50 | 00:00:00 | | 2010-08-02 | 37,62 | 7.039.900 | 38,07 | 37,48 | 37,85 | 00:00:00 | | 2010-08-03 | 37,24 | 5.574.600 | 37,65 | 36,95 | 37,48 | 00:00:00 | | 2010-08-04 | 37,90 | 7.471.200 | 37,98 | 37,27 | 37,27 | 00:00:00 | | 2010-08-05 | 38,80 | 11.874.500 | 39,69 | 37,83 | 37,90 | 00:00:00 | | 2010-08-06 | 38,61 | 7.737.900 | 39,02 | 38,25 | 38,54 | 00:00:00 | | 2010-08-09 | 38,97 | 9.043.500 | 39,05 | 38,54 | 38,83 | 00:00:00 | | 2010-08-10 | 39,43 | 10.570.200 | 39,89 | 38,88 | 38,88 | 00:00:00 | | 2010-08-11 | 38,80 | 8.671.200 | 38,99 | 38,33 | 38,79 | 00:00:00 | | 2010-08-12 | 38,75 | 6.632.400 | 38,81 | 38,26 | 38,33 | 00:00:00 | | 2010-08-13 | 38,56 | 5.780.000 | 38,69 | 38,19 | 38,47 | 00:00:00 | | 2010-08-16 | 38,54 | 5.537.100 | 38,74 | 38,00 | 38,50 | 00:00:00 | | 2010-08-17 | 38,79 | 6.611.400 | 39,17 | 38,04 | 38,09 | 00:00:00 | | 2010-08-18 | 38,45 | 8.045.000 | 38,89 | 38,31 | 38,59 | 00:00:00 | | 2010-08-19 | 38,05 | 9.213.200 | 38,34 | 37,56 | 38,22 | 00:00:00 | | 2010-08-20 | 38,05 | 6.324.500 | 38,21 | 37,59 | 37,63 | 00:00:00 | | 2010-08-23 | 37,81 | 7.618.500 | 38,54 | 37,73 | 38,31 | 00:00:00 | | 2010-08-24 | 37,42 | 6.976.000 | 37,89 | 37,33 | 37,61 | 00:00:00 | | 2010-08-25 | 37,64 | 7.372.800 | 37,88 | 37,07 | 37,11 | 00:00:00 | | 2010-08-26 | 37,77 | 6.708.900 | 38,17 | 37,43 | 37,43 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
