|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-17 | 13,62 | 1.661.800 | 13,72 | 13,47 | 13,68 | 00:00:00 | | 2005-11-18 | 13,74 | 3.056.300 | 13,86 | 13,61 | 13,61 | 00:00:00 | | 2005-11-21 | 13,79 | 3.437.300 | 13,88 | 13,69 | 13,69 | 00:00:00 | | 2005-11-22 | 13,84 | 3.611.800 | 13,85 | 13,72 | 13,79 | 00:00:00 | | 2005-11-23 | 14,01 | 1.273.900 | 14,03 | 13,80 | 13,82 | 00:00:00 | | 2005-11-25 | 13,93 | 646.600 | 14,04 | 13,86 | 14,03 | 00:00:00 | | 2005-11-28 | 13,76 | 2.044.100 | 13,93 | 13,75 | 13,89 | 00:00:00 | | 2005-11-29 | 13,41 | 4.520.000 | 13,80 | 13,33 | 13,80 | 00:00:00 | | 2005-11-30 | 13,19 | 3.817.900 | 13,42 | 13,17 | 13,42 | 00:00:00 | | 2005-12-01 | 13,63 | 3.963.400 | 13,68 | 13,26 | 13,26 | 00:00:00 | | 2005-12-02 | 13,60 | 2.386.800 | 13,62 | 13,46 | 13,53 | 00:00:00 | | 2005-12-05 | 13,56 | 2.672.100 | 13,57 | 13,45 | 13,55 | 00:00:00 | | 2005-12-06 | 13,64 | 1.927.900 | 13,68 | 13,55 | 13,57 | 00:00:00 | | 2005-12-07 | 13,68 | 2.368.300 | 13,69 | 13,58 | 13,62 | 00:00:00 | | 2005-12-08 | 13,62 | 1.854.900 | 13,70 | 13,55 | 13,62 | 00:00:00 | | 2005-12-09 | 13,74 | 1.488.200 | 13,78 | 13,59 | 13,65 | 00:00:00 | | 2005-12-12 | 13,77 | 1.817.500 | 13,80 | 13,65 | 13,73 | 00:00:00 | | 2005-12-13 | 13,72 | 2.510.200 | 13,78 | 13,63 | 13,72 | 00:00:00 | | 2005-12-14 | 13,58 | 3.839.600 | 13,70 | 13,55 | 13,67 | 00:00:00 | | 2005-12-15 | 13,63 | 2.925.000 | 13,68 | 13,55 | 13,57 | 00:00:00 | | 2005-12-16 | 13,80 | 2.402.400 | 13,87 | 13,59 | 13,65 | 00:00:00 | | 2005-12-19 | 13,90 | 2.539.400 | 13,90 | 13,68 | 13,78 | 00:00:00 | | 2005-12-20 | 13,75 | 2.963.700 | 13,85 | 13,69 | 13,85 | 00:00:00 | | 2005-12-21 | 13,71 | 2.467.600 | 13,96 | 13,63 | 13,79 | 00:00:00 | | 2005-12-22 | 14,24 | 3.658.300 | 14,34 | 13,75 | 13,80 | 00:00:00 | | 2005-12-23 | 14,33 | 1.837.700 | 14,44 | 14,24 | 14,24 | 00:00:00 | | 2005-12-27 | 14,19 | 1.899.100 | 14,48 | 14,14 | 14,31 | 00:00:00 | | 2005-12-28 | 14,14 | 1.662.100 | 14,20 | 14,08 | 14,15 | 00:00:00 | | 2005-12-29 | 14,28 | 1.454.900 | 14,35 | 14,16 | 14,17 | 00:00:00 | | 2005-12-30 | 14,12 | 1.481.300 | 14,31 | 14,01 | 14,20 | 00:00:00 | | 2006-01-03 | 14,38 | 2.023.600 | 14,42 | 13,99 | 14,14 | 00:00:00 | | 2006-01-04 | 14,45 | 2.841.300 | 14,49 | 14,30 | 14,32 | 00:00:00 | | 2006-01-05 | 14,31 | 2.751.800 | 14,55 | 14,28 | 14,46 | 00:00:00 | | 2006-01-06 | 14,76 | 2.957.300 | 14,80 | 14,40 | 14,43 | 00:00:00 | | 2006-01-09 | 14,95 | 2.981.100 | 14,98 | 14,68 | 14,81 | 00:00:00 | | 2006-01-10 | 14,53 | 2.216.800 | 14,92 | 14,48 | 14,83 | 00:00:00 | | 2006-01-11 | 14,46 | 1.474.100 | 14,53 | 14,37 | 14,52 | 00:00:00 | | 2006-01-12 | 14,50 | 1.252.800 | 14,58 | 14,41 | 14,41 | 00:00:00 | | 2006-01-13 | 14,52 | 945.400 | 14,57 | 14,39 | 14,53 | 00:00:00 | | 2006-01-17 | 14,17 | 3.894.700 | 14,35 | 14,06 | 14,20 | 00:00:00 | | 2006-01-18 | 14,28 | 3.253.200 | 14,28 | 14,05 | 14,07 | 00:00:00 | | 2006-01-19 | 14,30 | 3.122.600 | 14,40 | 14,19 | 14,24 | 00:00:00 | | 2006-01-20 | 14,29 | 2.111.900 | 14,32 | 14,21 | 14,25 | 00:00:00 | | 2006-01-23 | 14,26 | 2.007.500 | 14,42 | 14,22 | 14,29 | 00:00:00 | | 2006-01-24 | 14,02 | 3.500.000 | 14,26 | 13,98 | 14,23 | 00:00:00 | | 2006-01-25 | 14,04 | 1.798.900 | 14,10 | 13,98 | 14,02 | 00:00:00 | | 2006-01-26 | 13,98 | 1.496.000 | 14,15 | 13,89 | 14,08 | 00:00:00 | | 2006-01-27 | 13,94 | 2.078.000 | 14,06 | 13,87 | 14,02 | 00:00:00 | | 2006-01-30 | 14,08 | 2.666.000 | 14,10 | 13,88 | 13,90 | 00:00:00 | | 2006-01-31 | 13,83 | 3.190.900 | 14,09 | 13,82 | 13,94 | 00:00:00 | | 2006-02-01 | 13,78 | 3.599.800 | 13,93 | 13,76 | 13,81 | 00:00:00 | | 2006-02-02 | 13,48 | 5.397.400 | 13,75 | 13,47 | 13,75 | 00:00:00 | | 2006-02-03 | 13,50 | 2.968.500 | 13,65 | 13,41 | 13,48 | 00:00:00 | | 2006-02-06 | 13,53 | 4.493.800 | 13,70 | 13,42 | 13,50 | 00:00:00 | | 2006-02-07 | 13,57 | 2.832.800 | 13,65 | 13,28 | 13,55 | 00:00:00 | | 2006-02-08 | 14,06 | 16.601.700 | 14,50 | 13,92 | 14,50 | 00:00:00 | | 2006-02-09 | 14,24 | 5.526.200 | 14,36 | 14,10 | 14,11 | 00:00:00 | | 2006-02-10 | 14,76 | 5.261.900 | 14,78 | 14,39 | 14,44 | 00:00:00 | | 2006-02-13 | 14,90 | 3.449.500 | 14,98 | 14,64 | 14,97 | 00:00:00 | | 2006-02-14 | 15,07 | 4.273.200 | 15,11 | 14,84 | 14,91 | 00:00:00 | | 2006-02-15 | 15,21 | 4.362.100 | 15,23 | 14,91 | 14,93 | 00:00:00 | | 2006-02-16 | 15,26 | 3.377.200 | 15,29 | 15,11 | 15,18 | 00:00:00 | | 2006-02-17 | 15,49 | 2.685.000 | 15,56 | 15,21 | 15,29 | 00:00:00 | | 2006-02-21 | 15,64 | 4.238.600 | 15,69 | 15,51 | 15,58 | 00:00:00 | | 2006-02-22 | 15,58 | 4.629.500 | 15,77 | 15,55 | 15,67 | 00:00:00 | | 2006-02-23 | 15,67 | 4.187.500 | 15,81 | 15,52 | 15,58 | 00:00:00 | | 2006-02-24 | 15,68 | 2.700.900 | 15,72 | 15,49 | 15,68 | 00:00:00 | | 2006-02-27 | 15,80 | 3.085.300 | 15,87 | 15,57 | 15,59 | 00:00:00 | | 2006-02-28 | 15,76 | 4.567.500 | 15,80 | 15,66 | 15,70 | 00:00:00 | | 2006-03-01 | 15,76 | 2.775.300 | 15,79 | 15,64 | 15,77 | 00:00:00 | | 2006-03-02 | 15,69 | 5.337.900 | 15,84 | 15,67 | 15,75 | 00:00:00 | | 2006-03-03 | 15,76 | 2.781.700 | 15,80 | 15,57 | 15,63 | 00:00:00 | | 2006-03-06 | 15,48 | 7.809.200 | 15,72 | 15,39 | 15,72 | 00:00:00 | | 2006-03-07 | 15,54 | 5.184.800 | 15,54 | 15,37 | 15,47 | 00:00:00 | | 2006-03-08 | 15,46 | 1.961.900 | 15,55 | 15,43 | 15,54 | 00:00:00 | | 2006-03-09 | 15,52 | 1.924.800 | 15,55 | 15,42 | 15,46 | 00:00:00 | | 2006-03-10 | 15,58 | 1.793.400 | 15,59 | 15,48 | 15,53 | 00:00:00 | | 2006-03-13 | 15,57 | 2.077.600 | 15,63 | 15,50 | 15,53 | 00:00:00 | | 2006-03-14 | 15,64 | 1.784.000 | 15,64 | 15,49 | 15,53 | 00:00:00 | | 2006-03-15 | 15,73 | 1.845.400 | 15,74 | 15,62 | 15,66 | 00:00:00 | | 2006-03-16 | 15,72 | 1.842.200 | 15,76 | 15,58 | 15,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
