|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-04 | 52,95 | 69.443 | 53,40 | 52,95 | 53,38 | 00:00:00 | | 2018-09-05 | 53,59 | 79.774 | 53,59 | 52,96 | 52,96 | 00:00:00 | | 2018-09-06 | 53,83 | 4.950 | 53,90 | 53,35 | 53,38 | 00:00:00 | | 2018-09-07 | 53,55 | 14.355 | 53,71 | 53,40 | 53,58 | 00:00:00 | | 2018-09-10 | 53,70 | 47.386 | 53,84 | 53,63 | 53,63 | 00:00:00 | | 2018-09-11 | 53,52 | 17.628 | 53,90 | 53,47 | 53,75 | 00:00:00 | | 2018-09-12 | 53,66 | 30.397 | 53,78 | 53,37 | 53,48 | 00:00:00 | | 2018-09-13 | 52,50 | 5.490 | 53,02 | 52,50 | 53,02 | 00:00:00 | | 2018-09-14 | 52,80 | 2.775 | 52,84 | 52,60 | 52,71 | 00:00:00 | | 2018-09-17 | 53,00 | 74.000 | 54,94 | 52,80 | 54,94 | 00:00:00 | | 2018-09-18 | 52,80 | 4.262 | 52,99 | 52,70 | 52,75 | 00:00:00 | | 2018-09-19 | 51,96 | 52.288 | 52,45 | 51,96 | 52,43 | 00:00:00 | | 2018-09-20 | 52,24 | 78.735 | 52,25 | 51,96 | 51,97 | 00:00:00 | | 2018-09-21 | 52,22 | 657.802 | 52,38 | 51,86 | 52,14 | 00:00:00 | | 2018-09-24 | 52,03 | 3.565 | 52,34 | 51,90 | 52,34 | 00:00:00 | | 2018-09-25 | 51,85 | 82.978 | 52,29 | 51,68 | 52,29 | 00:00:00 | | 2018-09-26 | 51,66 | 194.038 | 51,74 | 51,37 | 51,37 | 00:00:00 | | 2018-09-27 | 51,90 | 15.711 | 51,95 | 51,68 | 51,95 | 00:00:00 | | 2018-09-28 | 51,72 | 105.912 | 52,27 | 51,72 | 52,27 | 00:00:00 | | 2018-10-01 | 51,96 | 2.397 | 52,22 | 51,84 | 52,20 | 00:00:00 | | 2018-10-02 | 52,33 | 5.978 | 53,80 | 52,33 | 53,80 | 00:00:00 | | 2018-10-03 | 52,00 | 10.641 | 52,87 | 51,88 | 52,87 | 00:00:00 | | 2018-10-04 | 52,25 | 1.853 | 52,25 | 51,85 | 51,85 | 00:00:00 | | 2018-10-05 | 52,09 | 65.983 | 53,70 | 52,09 | 53,70 | 00:00:00 | | 2018-10-08 | 53,12 | 178.824 | 53,18 | 52,41 | 52,54 | 00:00:00 | | 2018-10-09 | 53,18 | 253.485 | 53,29 | 52,73 | 52,73 | 00:00:00 | | 2018-10-10 | 53,18 | 119.221 | 53,60 | 53,02 | 53,33 | 00:00:00 | | 2018-10-11 | 52,25 | 244.286 | 53,25 | 52,25 | 53,25 | 00:00:00 | | 2018-10-12 | 52,37 | 27.457 | 52,37 | 52,08 | 52,12 | 00:00:00 | | 2018-10-15 | 51,85 | 14.164 | 52,64 | 51,85 | 52,35 | 00:00:00 | | 2018-10-16 | 52,36 | 22.453 | 52,70 | 51,92 | 52,21 | 00:00:00 | | 2018-10-17 | 52,45 | 25.435 | 52,45 | 52,45 | 52,45 | 00:00:00 | | 2018-10-18 | 52,58 | 19.077 | 52,71 | 52,54 | 52,34 | 00:00:00 | | 2018-10-19 | 53,14 | 2.902 | 53,22 | 52,33 | 52,39 | 00:00:00 | | 2018-10-22 | 53,01 | 4.265 | 53,01 | 52,85 | 53,14 | 00:00:00 | | 2018-10-23 | 53,10 | 544 | 53,10 | 52,87 | 52,87 | 00:00:00 | | 2018-10-24 | 54,15 | 835.716 | 54,53 | 52,68 | 52,70 | 00:00:00 | | 2018-10-25 | 53,85 | 736.447 | 55,35 | 53,70 | 55,35 | 00:00:00 | | 2018-10-26 | 53,64 | 11.209 | 53,64 | 53,10 | 53,12 | 00:00:00 | | 2018-10-29 | 53,04 | 111.128 | 54,25 | 53,04 | 54,25 | 00:00:00 | | 2018-10-30 | 54,25 | 325.034 | 54,25 | 53,03 | 53,38 | 00:00:00 | | 2018-10-31 | 53,33 | 33.997 | 53,89 | 53,13 | 53,83 | 00:00:00 | | 2018-11-01 | 53,00 | 1.642 | 53,19 | 52,76 | 53,19 | 00:00:00 | | 2018-11-02 | 52,47 | 33.438 | 52,72 | 52,35 | 52,70 | 00:00:00 | | 2018-11-05 | 54,00 | 319.081 | 54,86 | 52,73 | 52,90 | 00:00:00 | | 2018-11-06 | 53,40 | 69.577 | 53,70 | 53,14 | 53,65 | 00:00:00 | | 2018-11-07 | 53,76 | 55.424 | 54,14 | 53,36 | 54,14 | 00:00:00 | | 2018-11-08 | 54,07 | 111.793 | 56,22 | 53,66 | 53,76 | 00:00:00 | | 2018-11-09 | 54,30 | 120.729 | 55,22 | 53,81 | 53,81 | 00:00:00 | | 2018-11-12 | 54,53 | 6.062 | 55,23 | 54,53 | 54,77 | 00:00:00 | | 2018-11-13 | 54,72 | 8.684 | 54,73 | 54,38 | 54,73 | 00:00:00 | | 2018-11-14 | 54,50 | 88.352 | 55,02 | 54,31 | 54,57 | 00:00:00 | | 2018-11-15 | 54,95 | 100.141 | 54,95 | 54,11 | 54,22 | 00:00:00 | | 2018-11-16 | 54,71 | 146.798 | 55,35 | 54,56 | 55,00 | 00:00:00 | | 2018-11-19 | 54,04 | 179.180 | 54,88 | 54,04 | 54,88 | 00:00:00 | | 2018-11-20 | 54,61 | 103.805 | 55,13 | 54,10 | 54,10 | 00:00:00 | | 2018-11-21 | 53,94 | 79.739 | 54,34 | 53,91 | 54,13 | 00:00:00 | | 2018-11-23 | 53,98 | 1.929 | 54,11 | 53,89 | 53,89 | 00:00:00 | | 2018-11-26 | 53,97 | 167.892 | 54,11 | 53,77 | 54,11 | 00:00:00 | | 2018-11-27 | 54,25 | 68.841 | 54,30 | 53,76 | 53,93 | 00:00:00 | | 2018-11-28 | 54,31 | 71.148 | 54,31 | 54,08 | 54,16 | 00:00:00 | | 2018-11-29 | 54,45 | 133.563 | 54,45 | 53,80 | 54,16 | 00:00:00 | | 2018-11-30 | 54,70 | 182.729 | 54,74 | 54,32 | 54,58 | 00:00:00 | | | << < 41 42 43 > >> |
|
