|
 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 | | 2005-04-04 | 14,32 | 2.059.600 | 14,43 | 14,25 | 14,43 | 00:00:00 | | 2005-04-05 | 14,40 | 1.211.800 | 14,43 | 14,31 | 14,32 | 00:00:00 | | 2005-04-06 | 14,49 | 1.367.200 | 14,52 | 14,32 | 14,39 | 00:00:00 | | 2005-04-07 | 14,64 | 2.105.600 | 14,70 | 14,52 | 14,53 | 00:00:00 | | 2005-04-08 | 14,51 | 1.234.700 | 14,83 | 14,51 | 14,59 | 00:00:00 | | 2005-04-11 | 15,06 | 2.547.200 | 15,13 | 14,78 | 15,00 | 00:00:00 | | 2005-04-12 | 15,10 | 1.962.900 | 15,13 | 14,91 | 15,05 | 00:00:00 | | 2005-04-13 | 14,75 | 1.483.200 | 15,10 | 14,69 | 15,10 | 00:00:00 | | 2005-04-14 | 14,46 | 1.788.800 | 14,85 | 14,45 | 14,75 | 00:00:00 | | 2005-04-15 | 14,64 | 4.055.200 | 14,65 | 14,36 | 14,47 | 00:00:00 | | 2005-04-18 | 14,66 | 3.017.000 | 14,73 | 14,53 | 14,58 | 00:00:00 | | 2005-04-19 | 14,50 | 1.882.200 | 14,90 | 14,50 | 14,73 | 00:00:00 | | 2005-04-20 | 14,16 | 2.653.200 | 14,53 | 14,06 | 14,53 | 00:00:00 | | 2005-04-21 | 14,17 | 1.993.300 | 14,30 | 14,07 | 14,16 | 00:00:00 | | 2005-04-22 | 14,01 | 2.093.400 | 14,23 | 13,88 | 14,21 | 00:00:00 | | 2005-04-25 | 14,07 | 1.281.800 | 14,14 | 13,99 | 14,04 | 00:00:00 | | 2005-04-26 | 14,03 | 2.985.800 | 14,19 | 14,01 | 14,10 | 00:00:00 | | 2005-04-27 | 14,00 | 1.140.700 | 14,06 | 13,89 | 14,00 | 00:00:00 | | 2005-04-28 | 13,95 | 2.526.000 | 14,07 | 13,92 | 13,99 | 00:00:00 | | 2005-04-29 | 14,12 | 3.353.900 | 14,15 | 13,90 | 14,04 | 00:00:00 | | 2005-05-02 | 14,87 | 8.530.700 | 15,40 | 14,73 | 15,30 | 00:00:00 | | 2005-05-03 | 14,92 | 2.129.400 | 15,02 | 14,79 | 14,87 | 00:00:00 | | 2005-05-04 | 14,94 | 1.910.700 | 15,07 | 14,90 | 15,00 | 00:00:00 | | 2005-05-05 | 14,98 | 1.884.800 | 15,05 | 14,92 | 15,01 | 00:00:00 | | 2005-05-06 | 14,63 | 3.497.500 | 14,98 | 14,43 | 14,98 | 00:00:00 | | 2005-05-09 | 14,80 | 1.594.700 | 14,83 | 14,53 | 14,53 | 00:00:00 | | 2005-05-10 | 14,74 | 1.409.300 | 14,83 | 14,69 | 14,82 | 00:00:00 | | 2005-05-11 | 14,75 | 1.954.300 | 14,78 | 14,60 | 14,68 | 00:00:00 | | 2005-05-12 | 14,74 | 1.326.000 | 14,80 | 14,55 | 14,75 | 00:00:00 | | 2005-05-13 | 14,72 | 900.700 | 14,79 | 14,50 | 14,70 | 00:00:00 | | 2005-05-16 | 14,57 | 768.000 | 14,75 | 14,52 | 14,66 | 00:00:00 | | 2005-05-17 | 14,85 | 1.371.900 | 14,85 | 14,55 | 14,59 | 00:00:00 | | 2005-05-18 | 14,71 | 1.745.500 | 14,81 | 14,61 | 14,70 | 00:00:00 | | 2005-05-19 | 14,90 | 968.600 | 14,95 | 14,70 | 14,74 | 00:00:00 | | 2005-05-20 | 14,87 | 1.542.500 | 14,90 | 14,80 | 14,85 | 00:00:00 | | 2005-05-23 | 14,91 | 922.800 | 14,99 | 14,83 | 14,91 | 00:00:00 | | 2005-05-24 | 14,91 | 711.900 | 14,97 | 14,80 | 14,91 | 00:00:00 | | 2005-05-25 | 14,74 | 1.061.400 | 14,88 | 14,71 | 14,88 | 00:00:00 | | 2005-05-26 | 14,76 | 825.700 | 14,76 | 14,69 | 14,74 | 00:00:00 | | 2005-05-27 | 14,87 | 960.800 | 14,92 | 14,69 | 14,80 | 00:00:00 | | 2005-05-31 | 14,93 | 3.195.900 | 15,03 | 14,80 | 14,87 | 00:00:00 | | 2005-06-01 | 14,95 | 1.464.900 | 15,10 | 14,82 | 15,00 | 00:00:00 | | 2005-06-02 | 15,18 | 1.478.700 | 15,20 | 14,96 | 14,96 | 00:00:00 | | 2005-06-03 | 15,00 | 936.300 | 15,11 | 15,00 | 15,11 | 00:00:00 | | 2005-06-06 | 14,86 | 1.277.100 | 15,04 | 14,84 | 15,00 | 00:00:00 | | 2005-06-07 | 14,97 | 1.193.900 | 15,04 | 14,83 | 14,91 | 00:00:00 | | 2005-06-08 | 15,04 | 1.630.600 | 15,12 | 14,95 | 14,98 | 00:00:00 | | 2005-06-09 | 15,17 | 1.813.900 | 15,17 | 14,98 | 15,08 | 00:00:00 | | 2005-06-10 | 15,27 | 1.967.300 | 15,34 | 15,09 | 15,20 | 00:00:00 | | 2005-06-13 | 15,30 | 2.159.800 | 15,37 | 15,25 | 15,32 | 00:00:00 | | 2005-06-14 | 15,32 | 1.707.200 | 15,40 | 15,29 | 15,33 | 00:00:00 | | 2005-06-15 | 15,32 | 3.991.000 | 15,39 | 15,20 | 15,30 | 00:00:00 | | 2005-06-16 | 15,21 | 1.818.500 | 15,43 | 15,13 | 15,34 | 00:00:00 | | 2005-06-17 | 15,02 | 2.044.200 | 15,36 | 14,98 | 15,25 | 00:00:00 | | 2005-06-20 | 15,48 | 1.926.700 | 15,50 | 15,02 | 15,02 | 00:00:00 | | 2005-06-21 | 15,57 | 1.738.700 | 15,63 | 15,44 | 15,51 | 00:00:00 | | 2005-06-22 | 15,80 | 2.524.000 | 15,87 | 15,50 | 15,66 | 00:00:00 | | 2005-06-23 | 15,69 | 2.388.900 | 15,91 | 15,66 | 15,80 | 00:00:00 | | 2005-06-24 | 15,60 | 3.024.800 | 15,76 | 15,50 | 15,50 | 00:00:00 | | 2005-06-27 | 15,46 | 2.442.300 | 15,73 | 15,42 | 15,60 | 00:00:00 | | 2005-06-28 | 15,54 | 1.074.100 | 15,57 | 15,30 | 15,44 | 00:00:00 | | 2005-06-29 | 15,42 | 1.676.700 | 15,66 | 15,38 | 15,48 | 00:00:00 | | 2005-06-30 | 15,50 | 2.667.300 | 15,58 | 15,25 | 15,25 | 00:00:00 | | 2005-07-01 | 15,51 | 1.324.100 | 15,60 | 15,41 | 15,47 | 00:00:00 | | 2005-07-05 | 15,54 | 1.279.300 | 15,56 | 15,28 | 15,46 | 00:00:00 | | 2005-07-06 | 15,57 | 1.219.200 | 15,62 | 15,43 | 15,47 | 00:00:00 | | 2005-07-07 | 15,45 | 1.439.600 | 15,51 | 15,35 | 15,50 | 00:00:00 | | 2005-07-08 | 15,65 | 1.364.000 | 15,76 | 15,40 | 15,40 | 00:00:00 | | 2005-07-11 | 15,84 | 1.397.600 | 15,87 | 15,70 | 15,80 | 00:00:00 | | 2005-07-12 | 15,80 | 1.427.900 | 15,85 | 15,72 | 15,72 | 00:00:00 | | 2005-07-13 | 15,83 | 1.129.800 | 15,83 | 15,71 | 15,80 | 00:00:00 | | 2005-07-14 | 15,95 | 1.658.800 | 16,40 | 15,87 | 16,40 | 00:00:00 | | 2005-07-15 | 15,92 | 1.806.900 | 16,12 | 15,84 | 15,90 | 00:00:00 | | 2005-07-18 | 15,71 | 1.394.800 | 15,88 | 15,65 | 15,82 | 00:00:00 | | 2005-07-19 | 15,70 | 822.100 | 15,78 | 15,66 | 15,70 | 00:00:00 | | 2005-07-20 | 15,50 | 1.583.500 | 15,72 | 15,48 | 15,66 | 00:00:00 | | 2005-07-21 | 15,40 | 1.596.700 | 15,59 | 15,25 | 15,51 | 00:00:00 | | 2005-07-22 | 15,42 | 1.868.800 | 15,45 | 15,29 | 15,40 | 00:00:00 | | 2005-07-25 | 15,31 | 2.415.000 | 15,45 | 15,20 | 15,34 | 00:00:00 | | 2005-07-26 | 15,40 | 1.590.800 | 15,50 | 15,24 | 15,28 | 00:00:00 | | 2005-07-27 | 15,49 | 1.719.200 | 15,50 | 15,33 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
