|
 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 2024-05-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-27 | 15,49 | 1.719.200 | 15,50 | 15,33 | 15,44 | 00:00:00 | | 2005-07-28 | 15,67 | 1.180.800 | 15,69 | 15,52 | 15,58 | 00:00:00 | | 2005-07-29 | 15,40 | 1.210.900 | 15,68 | 15,40 | 15,68 | 00:00:00 | | 2005-08-01 | 15,36 | 1.325.500 | 15,42 | 15,31 | 15,37 | 00:00:00 | | 2005-08-02 | 15,41 | 1.432.600 | 15,43 | 15,36 | 15,36 | 00:00:00 | | 2005-08-03 | 15,41 | 1.611.300 | 15,52 | 15,40 | 15,40 | 00:00:00 | | 2005-08-04 | 15,83 | 4.186.800 | 16,03 | 15,35 | 15,40 | 00:00:00 | | 2005-08-05 | 15,85 | 1.332.700 | 15,91 | 15,67 | 15,83 | 00:00:00 | | 2005-08-08 | 16,06 | 3.671.300 | 16,07 | 15,80 | 15,88 | 00:00:00 | | 2005-08-09 | 16,39 | 1.751.100 | 16,40 | 16,01 | 16,14 | 00:00:00 | | 2005-08-10 | 16,19 | 2.543.800 | 16,55 | 16,13 | 16,40 | 00:00:00 | | 2005-08-11 | 16,18 | 1.847.700 | 16,34 | 16,12 | 16,23 | 00:00:00 | | 2005-08-12 | 16,17 | 1.459.200 | 16,29 | 16,04 | 16,18 | 00:00:00 | | 2005-08-15 | 16,50 | 4.090.400 | 16,79 | 16,31 | 16,31 | 00:00:00 | | 2005-08-16 | 16,61 | 2.313.400 | 16,65 | 16,41 | 16,50 | 00:00:00 | | 2005-08-17 | 16,55 | 1.550.100 | 16,73 | 16,41 | 16,61 | 00:00:00 | | 2005-08-18 | 16,36 | 1.293.900 | 16,56 | 16,32 | 16,56 | 00:00:00 | | 2005-08-19 | 16,14 | 1.262.000 | 16,35 | 16,12 | 16,34 | 00:00:00 | | 2005-08-22 | 16,21 | 1.547.300 | 16,25 | 16,11 | 16,16 | 00:00:00 | | 2005-08-23 | 16,03 | 1.140.700 | 16,19 | 16,02 | 16,16 | 00:00:00 | | 2005-08-24 | 15,74 | 1.942.500 | 15,98 | 15,74 | 15,90 | 00:00:00 | | 2005-08-25 | 15,91 | 1.649.800 | 15,97 | 15,77 | 15,81 | 00:00:00 | | 2005-08-26 | 16,00 | 2.217.100 | 16,20 | 15,91 | 15,96 | 00:00:00 | | 2005-08-29 | 15,96 | 978.600 | 16,05 | 15,92 | 15,94 | 00:00:00 | | 2005-08-30 | 16,08 | 1.539.200 | 16,16 | 15,90 | 15,99 | 00:00:00 | | 2005-08-31 | 15,91 | 1.530.800 | 16,11 | 15,84 | 16,08 | 00:00:00 | | 2005-09-01 | 16,00 | 1.846.400 | 16,13 | 15,88 | 15,97 | 00:00:00 | | 2005-09-02 | 16,00 | 1.103.000 | 16,08 | 15,86 | 16,00 | 00:00:00 | | 2005-09-06 | 16,14 | 1.185.100 | 16,16 | 15,94 | 15,97 | 00:00:00 | | 2005-09-07 | 16,10 | 932.400 | 16,17 | 15,92 | 16,08 | 00:00:00 | | 2005-09-08 | 16,01 | 1.035.000 | 16,19 | 15,99 | 16,07 | 00:00:00 | | 2005-09-09 | 15,88 | 1.211.800 | 16,09 | 15,84 | 16,00 | 00:00:00 | | 2005-09-12 | 16,01 | 1.438.700 | 16,17 | 15,89 | 15,97 | 00:00:00 | | 2005-09-13 | 15,88 | 1.152.200 | 16,13 | 15,84 | 16,13 | 00:00:00 | | 2005-09-14 | 15,85 | 1.697.400 | 15,99 | 15,83 | 15,93 | 00:00:00 | | 2005-09-15 | 15,14 | 4.930.200 | 15,76 | 15,10 | 15,75 | 00:00:00 | | 2005-09-16 | 15,15 | 1.969.300 | 15,28 | 15,12 | 15,15 | 00:00:00 | | 2005-09-19 | 14,99 | 1.556.000 | 15,23 | 14,91 | 15,12 | 00:00:00 | | 2005-09-20 | 14,87 | 1.884.500 | 15,11 | 14,86 | 14,95 | 00:00:00 | | 2005-09-21 | 14,70 | 3.504.100 | 15,05 | 14,51 | 14,97 | 00:00:00 | | 2005-09-22 | 14,69 | 1.197.700 | 14,81 | 14,57 | 14,60 | 00:00:00 | | 2005-09-23 | 14,82 | 2.485.400 | 14,85 | 14,48 | 14,66 | 00:00:00 | | 2005-09-26 | 14,85 | 1.846.300 | 14,99 | 14,77 | 14,88 | 00:00:00 | | 2005-09-27 | 14,98 | 1.540.100 | 15,01 | 14,79 | 14,83 | 00:00:00 | | 2005-09-28 | 14,91 | 2.311.100 | 15,08 | 14,85 | 15,08 | 00:00:00 | | 2005-09-29 | 14,95 | 1.312.300 | 14,98 | 14,75 | 14,86 | 00:00:00 | | 2005-09-30 | 14,98 | 1.289.100 | 15,03 | 14,90 | 14,93 | 00:00:00 | | 2005-10-03 | 14,86 | 3.476.100 | 15,07 | 14,76 | 15,01 | 00:00:00 | | 2005-10-04 | 14,70 | 1.465.100 | 14,92 | 14,68 | 14,86 | 00:00:00 | | 2005-10-05 | 14,59 | 1.182.300 | 14,74 | 14,56 | 14,70 | 00:00:00 | | 2005-10-06 | 14,62 | 1.659.800 | 14,74 | 14,50 | 14,56 | 00:00:00 | | 2005-10-07 | 14,70 | 1.028.900 | 14,75 | 14,60 | 14,61 | 00:00:00 | | 2005-10-10 | 14,71 | 1.105.800 | 14,89 | 14,65 | 14,70 | 00:00:00 | | 2005-10-11 | 14,39 | 1.572.200 | 14,75 | 14,35 | 14,70 | 00:00:00 | | 2005-10-12 | 14,42 | 1.848.000 | 14,68 | 14,35 | 14,35 | 00:00:00 | | 2005-10-13 | 14,38 | 1.809.000 | 14,42 | 14,22 | 14,42 | 00:00:00 | | 2005-10-14 | 14,57 | 1.392.200 | 14,59 | 14,39 | 14,39 | 00:00:00 | | 2005-10-17 | 14,52 | 1.845.400 | 14,61 | 14,49 | 14,55 | 00:00:00 | | 2005-10-18 | 14,27 | 2.158.000 | 14,55 | 14,22 | 14,55 | 00:00:00 | | 2005-10-19 | 14,27 | 2.108.500 | 14,27 | 14,05 | 14,19 | 00:00:00 | | 2005-10-20 | 14,17 | 1.742.500 | 14,37 | 14,13 | 14,20 | 00:00:00 | | 2005-10-21 | 14,05 | 2.060.800 | 14,26 | 14,04 | 14,17 | 00:00:00 | | 2005-10-24 | 14,22 | 2.014.200 | 14,35 | 13,99 | 14,03 | 00:00:00 | | 2005-10-25 | 14,15 | 1.554.400 | 14,25 | 14,08 | 14,19 | 00:00:00 | | 2005-10-26 | 14,06 | 1.630.200 | 14,30 | 14,04 | 14,08 | 00:00:00 | | 2005-10-27 | 13,90 | 1.580.300 | 14,10 | 13,81 | 14,01 | 00:00:00 | | 2005-10-28 | 14,01 | 2.109.000 | 14,03 | 13,83 | 13,89 | 00:00:00 | | 2005-10-31 | 14,22 | 2.339.200 | 14,40 | 14,03 | 14,11 | 00:00:00 | | 2005-11-01 | 14,25 | 3.132.900 | 14,30 | 14,09 | 14,13 | 00:00:00 | | 2005-11-02 | 14,56 | 2.546.300 | 14,59 | 14,24 | 14,28 | 00:00:00 | | 2005-11-03 | 14,27 | 3.214.800 | 14,51 | 14,24 | 14,50 | 00:00:00 | | 2005-11-04 | 14,42 | 1.936.900 | 14,49 | 14,27 | 14,30 | 00:00:00 | | 2005-11-07 | 14,57 | 958.200 | 14,60 | 14,44 | 14,46 | 00:00:00 | | 2005-11-08 | 14,37 | 2.614.000 | 14,57 | 14,29 | 14,56 | 00:00:00 | | 2005-11-09 | 14,10 | 2.038.600 | 14,37 | 14,08 | 14,37 | 00:00:00 | | 2005-11-10 | 13,96 | 2.587.800 | 14,10 | 13,90 | 14,04 | 00:00:00 | | 2005-11-11 | 13,86 | 2.543.700 | 13,99 | 13,80 | 13,91 | 00:00:00 | | 2005-11-14 | 13,76 | 2.856.300 | 13,90 | 13,69 | 13,90 | 00:00:00 | | 2005-11-15 | 13,69 | 1.658.400 | 13,78 | 13,66 | 13,67 | 00:00:00 | | 2005-11-16 | 13,70 | 2.076.700 | 13,82 | 13,61 | 13,82 | 00:00:00 | | 2005-11-17 | 13,62 | 1.661.800 | 13,72 | 13,47 | 13,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
