|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-07-11 | 16,65 | 2.605.200 | 16,69 | 16,52 | 16,55 | 00:00:00 | | 2006-07-12 | 16,70 | 4.064.500 | 16,93 | 16,65 | 16,66 | 00:00:00 | | 2006-07-13 | 16,50 | 2.547.100 | 16,71 | 16,46 | 16,71 | 00:00:00 | | 2006-07-14 | 16,41 | 2.593.900 | 16,48 | 16,32 | 16,48 | 00:00:00 | | 2006-07-17 | 16,49 | 2.706.600 | 16,60 | 16,37 | 16,41 | 00:00:00 | | 2006-07-18 | 16,48 | 2.968.200 | 16,74 | 16,41 | 16,51 | 00:00:00 | | 2006-07-19 | 16,88 | 4.224.900 | 16,95 | 16,48 | 16,48 | 00:00:00 | | 2006-07-20 | 16,65 | 1.690.300 | 16,97 | 16,63 | 16,93 | 00:00:00 | | 2006-07-21 | 16,71 | 2.992.400 | 16,84 | 16,60 | 16,64 | 00:00:00 | | 2006-07-24 | 16,83 | 1.901.300 | 16,90 | 16,70 | 16,71 | 00:00:00 | | 2006-07-25 | 16,79 | 1.217.300 | 16,86 | 16,73 | 16,73 | 00:00:00 | | 2006-07-26 | 17,00 | 1.895.600 | 17,02 | 16,75 | 16,77 | 00:00:00 | | 2006-07-27 | 17,05 | 1.854.800 | 17,26 | 17,00 | 17,05 | 00:00:00 | | 2006-07-28 | 17,38 | 2.591.900 | 17,43 | 17,04 | 17,08 | 00:00:00 | | 2006-07-31 | 17,05 | 2.631.600 | 17,38 | 17,05 | 17,38 | 00:00:00 | | 2006-08-01 | 16,99 | 3.011.400 | 17,07 | 16,89 | 17,06 | 00:00:00 | | 2006-08-02 | 17,22 | 2.405.600 | 17,32 | 17,01 | 17,08 | 00:00:00 | | 2006-08-03 | 17,25 | 3.628.800 | 17,37 | 17,11 | 17,23 | 00:00:00 | | 2006-08-04 | 17,43 | 3.167.500 | 17,47 | 17,37 | 17,39 | 00:00:00 | | 2006-08-07 | 17,31 | 4.677.400 | 17,39 | 17,00 | 17,38 | 00:00:00 | | 2006-08-08 | 17,08 | 4.751.700 | 17,45 | 16,95 | 17,30 | 00:00:00 | | 2006-08-09 | 16,52 | 7.743.000 | 16,96 | 16,44 | 16,95 | 00:00:00 | | 2006-08-10 | 16,83 | 5.051.300 | 16,87 | 16,50 | 16,50 | 00:00:00 | | 2006-08-11 | 17,00 | 4.489.400 | 17,04 | 16,76 | 16,77 | 00:00:00 | | 2006-08-14 | 17,37 | 4.822.200 | 17,51 | 17,09 | 17,14 | 00:00:00 | | 2006-08-15 | 17,79 | 6.244.500 | 17,83 | 17,48 | 17,55 | 00:00:00 | | 2006-08-16 | 18,06 | 8.616.000 | 18,15 | 17,80 | 17,80 | 00:00:00 | | 2006-08-17 | 18,33 | 8.420.400 | 18,41 | 18,02 | 18,06 | 00:00:00 | | 2006-08-18 | 18,15 | 7.599.200 | 18,19 | 17,78 | 17,84 | 00:00:00 | | 2006-08-21 | 18,02 | 2.728.800 | 18,12 | 17,88 | 18,03 | 00:00:00 | | 2006-08-22 | 18,21 | 5.698.300 | 18,25 | 18,03 | 18,12 | 00:00:00 | | 2006-08-23 | 18,21 | 5.785.000 | 18,43 | 18,06 | 18,22 | 00:00:00 | | 2006-08-24 | 18,50 | 8.032.100 | 18,51 | 18,27 | 18,27 | 00:00:00 | | 2006-08-25 | 18,63 | 8.288.400 | 18,81 | 18,38 | 18,60 | 00:00:00 | | 2006-08-28 | 18,50 | 11.406.600 | 18,71 | 18,41 | 18,68 | 00:00:00 | | 2006-08-29 | 18,68 | 12.681.400 | 18,68 | 18,40 | 18,52 | 00:00:00 | | 2006-08-30 | 18,70 | 8.680.300 | 18,76 | 18,52 | 18,68 | 00:00:00 | | 2006-08-31 | 18,79 | 3.611.400 | 18,82 | 18,67 | 18,76 | 00:00:00 | | 2006-09-01 | 19,20 | 11.285.300 | 19,23 | 18,87 | 18,90 | 00:00:00 | | 2006-09-05 | 19,35 | 8.488.600 | 19,50 | 19,25 | 19,26 | 00:00:00 | | 2006-09-06 | 19,37 | 7.251.400 | 19,41 | 19,19 | 19,34 | 00:00:00 | | 2006-09-07 | 19,39 | 3.299.200 | 19,42 | 19,20 | 19,25 | 00:00:00 | | 2006-09-08 | 19,47 | 2.851.800 | 19,51 | 19,38 | 19,47 | 00:00:00 | | 2006-09-11 | 19,61 | 4.460.700 | 19,66 | 19,25 | 19,45 | 00:00:00 | | 2006-09-12 | 19,77 | 4.784.300 | 19,84 | 19,55 | 19,61 | 00:00:00 | | 2006-09-13 | 19,83 | 8.134.600 | 19,93 | 19,72 | 19,78 | 00:00:00 | | 2006-09-14 | 19,19 | 10.248.200 | 19,69 | 19,07 | 19,68 | 00:00:00 | | 2006-09-15 | 18,73 | 12.393.000 | 19,09 | 18,42 | 19,09 | 00:00:00 | | 2006-09-18 | 18,90 | 4.504.000 | 19,03 | 18,58 | 18,74 | 00:00:00 | | 2006-09-19 | 19,21 | 4.662.600 | 19,22 | 18,86 | 18,98 | 00:00:00 | | 2006-09-20 | 19,34 | 3.802.500 | 19,35 | 19,17 | 19,18 | 00:00:00 | | 2006-09-21 | 18,91 | 4.539.200 | 19,17 | 18,79 | 18,85 | 00:00:00 | | 2006-09-22 | 18,99 | 2.592.500 | 19,02 | 18,79 | 18,81 | 00:00:00 | | 2006-09-25 | 19,31 | 3.826.600 | 19,37 | 18,94 | 19,00 | 00:00:00 | | 2006-09-26 | 19,68 | 4.281.300 | 19,78 | 19,13 | 19,31 | 00:00:00 | | 2006-09-27 | 19,85 | 6.738.700 | 19,98 | 19,68 | 19,78 | 00:00:00 | | 2006-09-28 | 19,54 | 5.279.200 | 19,86 | 19,49 | 19,75 | 00:00:00 | | 2006-09-29 | 19,68 | 4.225.800 | 19,84 | 19,47 | 19,50 | 00:00:00 | | 2006-10-02 | 19,68 | 3.922.000 | 19,79 | 19,55 | 19,69 | 00:00:00 | | 2006-10-03 | 19,83 | 2.490.100 | 19,84 | 19,50 | 19,73 | 00:00:00 | | 2006-10-04 | 20,05 | 5.396.600 | 20,11 | 19,78 | 19,90 | 00:00:00 | | 2006-10-05 | 19,98 | 4.889.800 | 20,11 | 19,90 | 19,98 | 00:00:00 | | 2006-10-06 | 19,85 | 3.122.100 | 19,95 | 19,78 | 19,78 | 00:00:00 | | 2006-10-09 | 20,09 | 2.621.500 | 20,16 | 19,77 | 19,82 | 00:00:00 | | 2006-10-10 | 20,18 | 4.272.000 | 20,28 | 20,01 | 20,09 | 00:00:00 | | 2006-10-11 | 20,34 | 2.355.100 | 20,37 | 20,12 | 20,18 | 00:00:00 | | 2006-10-12 | 20,58 | 4.388.100 | 20,60 | 20,19 | 20,34 | 00:00:00 | | 2006-10-13 | 21,61 | 9.851.600 | 21,81 | 20,50 | 20,50 | 00:00:00 | | 2006-10-16 | 21,35 | 6.540.100 | 21,74 | 20,00 | 20,00 | 00:00:00 | | 2006-10-17 | 21,59 | 3.808.700 | 21,63 | 21,20 | 21,22 | 00:00:00 | | 2006-10-18 | 21,81 | 3.219.500 | 21,82 | 21,41 | 21,50 | 00:00:00 | | 2006-10-19 | 21,74 | 4.836.300 | 21,86 | 21,59 | 21,65 | 00:00:00 | | 2006-10-20 | 21,32 | 4.698.900 | 21,75 | 21,20 | 21,75 | 00:00:00 | | 2006-10-23 | 21,60 | 4.879.700 | 21,68 | 21,47 | 21,50 | 00:00:00 | | 2006-10-24 | 21,34 | 4.138.000 | 21,79 | 21,28 | 21,70 | 00:00:00 | | 2006-10-25 | 21,48 | 2.291.500 | 21,62 | 21,45 | 21,45 | 00:00:00 | | 2006-10-26 | 21,64 | 3.885.700 | 21,70 | 21,46 | 21,60 | 00:00:00 | | 2006-10-27 | 21,91 | 4.638.200 | 22,05 | 21,57 | 21,68 | 00:00:00 | | 2006-10-30 | 22,00 | 4.385.700 | 22,17 | 21,84 | 22,00 | 00:00:00 | | 2006-10-31 | 22,28 | 4.238.900 | 22,31 | 21,93 | 22,00 | 00:00:00 | | 2006-11-01 | 21,60 | 4.246.900 | 22,44 | 21,58 | 22,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
