|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-08-13 | 16,18 | 1.520.700 | 16,23 | 15,85 | 16,05 | 00:00:00 | | 2004-08-16 | 16,25 | 1.239.400 | 16,30 | 15,97 | 16,10 | 00:00:00 | | 2004-08-17 | 16,54 | 1.247.700 | 16,63 | 16,36 | 16,49 | 00:00:00 | | 2004-08-18 | 16,74 | 1.266.600 | 16,75 | 16,49 | 16,55 | 00:00:00 | | 2004-08-19 | 16,85 | 1.678.200 | 16,95 | 16,60 | 16,74 | 00:00:00 | | 2004-08-20 | 16,86 | 1.032.300 | 16,96 | 16,80 | 16,95 | 00:00:00 | | 2004-08-23 | 16,30 | 1.169.700 | 16,95 | 16,26 | 16,80 | 00:00:00 | | 2004-08-24 | 16,07 | 1.037.800 | 16,57 | 16,06 | 16,23 | 00:00:00 | | 2004-08-25 | 16,07 | 1.509.500 | 16,19 | 15,95 | 16,07 | 00:00:00 | | 2004-08-26 | 16,22 | 1.218.700 | 16,29 | 16,00 | 16,00 | 00:00:00 | | 2004-08-27 | 16,25 | 851.600 | 16,36 | 16,15 | 16,15 | 00:00:00 | | 2004-08-30 | 16,02 | 1.999.500 | 16,28 | 15,91 | 16,22 | 00:00:00 | | 2004-08-31 | 15,87 | 3.827.800 | 16,03 | 15,75 | 16,00 | 00:00:00 | | 2004-09-01 | 15,94 | 961.600 | 16,05 | 15,79 | 15,90 | 00:00:00 | | 2004-09-02 | 16,10 | 1.464.400 | 16,15 | 15,95 | 15,97 | 00:00:00 | | 2004-09-03 | 16,00 | 808.600 | 16,15 | 15,96 | 16,03 | 00:00:00 | | 2004-09-07 | 16,15 | 1.727.300 | 16,21 | 16,03 | 16,15 | 00:00:00 | | 2004-09-08 | 16,19 | 2.233.900 | 16,24 | 16,12 | 16,20 | 00:00:00 | | 2004-09-09 | 16,42 | 2.593.900 | 16,50 | 16,20 | 16,40 | 00:00:00 | | 2004-09-10 | 16,55 | 951.800 | 16,60 | 16,29 | 16,45 | 00:00:00 | | 2004-09-13 | 16,64 | 853.700 | 16,69 | 16,50 | 16,65 | 00:00:00 | | 2004-09-14 | 16,81 | 1.143.500 | 16,86 | 16,50 | 16,63 | 00:00:00 | | 2004-09-15 | 16,75 | 985.800 | 16,89 | 16,72 | 16,81 | 00:00:00 | | 2004-09-16 | 16,55 | 1.555.800 | 16,82 | 16,50 | 16,76 | 00:00:00 | | 2004-09-17 | 16,75 | 2.701.400 | 16,75 | 16,50 | 16,52 | 00:00:00 | | 2004-09-20 | 16,56 | 807.500 | 16,65 | 16,52 | 16,65 | 00:00:00 | | 2004-09-21 | 16,50 | 1.087.200 | 16,62 | 16,40 | 16,51 | 00:00:00 | | 2004-09-22 | 16,74 | 1.327.400 | 16,81 | 16,39 | 16,50 | 00:00:00 | | 2004-09-23 | 17,25 | 1.433.200 | 17,28 | 16,74 | 16,74 | 00:00:00 | | 2004-09-24 | 17,32 | 1.218.300 | 17,46 | 17,26 | 17,40 | 00:00:00 | | 2004-09-27 | 17,09 | 1.722.100 | 17,30 | 16,99 | 17,30 | 00:00:00 | | 2004-09-28 | 17,11 | 1.084.400 | 17,30 | 17,10 | 17,25 | 00:00:00 | | 2004-09-29 | 17,27 | 1.388.100 | 17,28 | 17,04 | 17,05 | 00:00:00 | | 2004-09-30 | 17,59 | 2.232.500 | 17,77 | 17,17 | 17,35 | 00:00:00 | | 2004-10-01 | 17,86 | 1.211.100 | 17,94 | 17,69 | 17,69 | 00:00:00 | | 2004-10-04 | 18,09 | 1.722.700 | 18,09 | 17,87 | 17,93 | 00:00:00 | | 2004-10-05 | 18,10 | 1.854.500 | 18,18 | 17,92 | 18,17 | 00:00:00 | | 2004-10-06 | 17,99 | 1.184.800 | 18,19 | 17,83 | 18,07 | 00:00:00 | | 2004-10-07 | 17,70 | 867.800 | 18,00 | 17,60 | 18,00 | 00:00:00 | | 2004-10-08 | 17,30 | 1.699.200 | 17,70 | 17,23 | 17,61 | 00:00:00 | | 2004-10-11 | 17,65 | 1.308.100 | 17,74 | 17,43 | 17,55 | 00:00:00 | | 2004-10-12 | 17,84 | 1.264.800 | 17,86 | 17,35 | 17,55 | 00:00:00 | | 2004-10-13 | 18,00 | 2.193.300 | 18,25 | 17,94 | 18,22 | 00:00:00 | | 2004-10-14 | 17,87 | 1.569.500 | 17,97 | 17,59 | 17,90 | 00:00:00 | | 2004-10-15 | 17,90 | 1.347.200 | 18,02 | 17,85 | 17,88 | 00:00:00 | | 2004-10-18 | 17,81 | 973.400 | 17,99 | 17,75 | 17,99 | 00:00:00 | | 2004-10-19 | 17,65 | 2.625.100 | 17,98 | 17,48 | 17,94 | 00:00:00 | | 2004-10-20 | 17,55 | 1.392.300 | 17,65 | 17,38 | 17,65 | 00:00:00 | | 2004-10-21 | 17,06 | 2.791.400 | 17,45 | 16,92 | 17,45 | 00:00:00 | | 2004-10-22 | 16,97 | 1.216.900 | 17,23 | 16,82 | 17,10 | 00:00:00 | | 2004-10-25 | 16,67 | 1.186.200 | 16,90 | 16,57 | 16,90 | 00:00:00 | | 2004-10-26 | 16,60 | 2.013.700 | 16,73 | 16,47 | 16,60 | 00:00:00 | | 2004-10-27 | 16,72 | 1.218.600 | 16,81 | 16,52 | 16,70 | 00:00:00 | | 2004-10-28 | 16,71 | 916.300 | 16,80 | 16,60 | 16,75 | 00:00:00 | | 2004-10-29 | 16,77 | 957.400 | 16,90 | 16,59 | 16,59 | 00:00:00 | | 2004-11-01 | 17,02 | 1.736.800 | 17,07 | 16,61 | 16,67 | 00:00:00 | | 2004-11-02 | 16,51 | 11.147.200 | 17,57 | 16,40 | 17,15 | 00:00:00 | | 2004-11-03 | 16,01 | 7.384.800 | 16,59 | 16,00 | 16,50 | 00:00:00 | | 2004-11-04 | 16,09 | 7.011.600 | 16,27 | 15,87 | 15,87 | 00:00:00 | | 2004-11-05 | 16,07 | 3.028.500 | 16,25 | 15,97 | 16,17 | 00:00:00 | | 2004-11-08 | 16,14 | 1.414.700 | 16,15 | 16,00 | 16,02 | 00:00:00 | | 2004-11-09 | 16,00 | 7.816.900 | 16,24 | 15,97 | 16,14 | 00:00:00 | | 2004-11-10 | 16,00 | 4.148.300 | 16,10 | 15,98 | 16,00 | 00:00:00 | | 2004-11-11 | 16,20 | 3.336.100 | 16,31 | 15,99 | 16,00 | 00:00:00 | | 2004-11-12 | 16,20 | 1.852.900 | 16,31 | 16,11 | 16,19 | 00:00:00 | | 2004-11-15 | 16,30 | 3.291.000 | 16,53 | 16,22 | 16,25 | 00:00:00 | | 2004-11-16 | 16,18 | 2.306.900 | 16,24 | 16,10 | 16,15 | 00:00:00 | | 2004-11-17 | 16,20 | 1.552.900 | 16,37 | 16,14 | 16,30 | 00:00:00 | | 2004-11-18 | 16,08 | 3.218.200 | 16,20 | 16,00 | 16,20 | 00:00:00 | | 2004-11-19 | 16,02 | 1.548.000 | 16,31 | 16,01 | 16,04 | 00:00:00 | | 2004-11-22 | 16,04 | 3.914.100 | 16,16 | 15,89 | 16,00 | 00:00:00 | | 2004-11-23 | 16,08 | 1.905.900 | 16,19 | 16,00 | 16,15 | 00:00:00 | | 2004-11-24 | 16,05 | 3.118.600 | 16,19 | 16,00 | 16,08 | 00:00:00 | | 2004-11-26 | 16,08 | 589.900 | 16,17 | 16,03 | 16,15 | 00:00:00 | | 2004-11-29 | 16,10 | 3.885.900 | 16,25 | 15,99 | 16,17 | 00:00:00 | | 2004-11-30 | 15,99 | 4.279.700 | 16,19 | 15,95 | 16,08 | 00:00:00 | | 2004-12-01 | 16,00 | 3.405.600 | 16,12 | 15,95 | 16,02 | 00:00:00 | | 2004-12-02 | 15,70 | 3.455.200 | 16,00 | 15,65 | 16,00 | 00:00:00 | | 2004-12-03 | 15,65 | 2.655.700 | 15,73 | 15,52 | 15,62 | 00:00:00 | | 2004-12-06 | 15,74 | 3.010.200 | 15,83 | 15,56 | 15,67 | 00:00:00 | | 2004-12-07 | 15,92 | 3.635.500 | 16,00 | 15,72 | 15,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
