|
 Discovery Communi - [Ticker: DISCA] |     | | Última Transacción | 30,955 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.68 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 31,730 | Mínimo | 30,540 | | Volumen | 2.659.577 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 19,080 x 9.600 - 19,090 x 1.900 | Yield | | | Cierre Anterior | 31,630 | PER | 0,00% | | Apertura | 31,680 | 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 DISCA desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-07-06 | 18,00 | 7.451 | 18,00 | 18,00 | 18,00 | 00:00:00 | | 2005-07-07 | 16,55 | 16.068 | 16,55 | 16,55 | 16,55 | 00:00:00 | | 2005-07-08 | 15,30 | 2.078.500 | 15,75 | 14,75 | 15,50 | 00:00:00 | | 2005-07-11 | 15,35 | 706.400 | 15,45 | 15,10 | 15,30 | 00:00:00 | | 2005-07-12 | 16,15 | 628.600 | 16,30 | 15,60 | 15,70 | 00:00:00 | | 2005-07-13 | 15,90 | 630.500 | 16,25 | 15,90 | 16,25 | 00:00:00 | | 2005-07-14 | 15,90 | 1.181.200 | 16,00 | 15,80 | 16,00 | 00:00:00 | | 2005-07-15 | 15,70 | 561.900 | 15,85 | 15,50 | 15,80 | 00:00:00 | | 2005-07-18 | 14,90 | 1.648.600 | 15,55 | 14,85 | 15,55 | 00:00:00 | | 2005-07-19 | 14,94 | 2.087.300 | 15,00 | 14,90 | 14,95 | 00:00:00 | | 2005-07-20 | 14,85 | 1.837.500 | 14,95 | 14,85 | 14,95 | 00:00:00 | | 2005-07-21 | 15,09 | 18.270.200 | 15,10 | 14,20 | 14,50 | 00:00:00 | | 2005-07-22 | 14,99 | 15.447.700 | 15,25 | 14,90 | 15,05 | 00:00:00 | | 2005-07-25 | 14,05 | 11.125.600 | 15,00 | 13,98 | 14,99 | 00:00:00 | | 2005-07-26 | 14,00 | 10.231.100 | 14,10 | 13,74 | 14,05 | 00:00:00 | | 2005-07-27 | 14,00 | 11.496.000 | 14,32 | 13,87 | 13,95 | 00:00:00 | | 2005-07-28 | 14,25 | 9.678.200 | 14,38 | 13,97 | 14,00 | 00:00:00 | | 2005-07-29 | 14,27 | 2.369.900 | 14,32 | 13,99 | 14,25 | 00:00:00 | | 2005-08-01 | 14,04 | 2.645.600 | 14,40 | 13,99 | 14,16 | 00:00:00 | | 2005-08-02 | 13,98 | 6.855.400 | 14,03 | 13,51 | 13,92 | 00:00:00 | | 2005-08-03 | 14,23 | 2.663.700 | 14,23 | 13,69 | 13,80 | 00:00:00 | | 2005-08-04 | 14,16 | 3.848.100 | 14,25 | 13,89 | 13,91 | 00:00:00 | | 2005-08-05 | 14,10 | 3.126.600 | 14,16 | 13,90 | 14,06 | 00:00:00 | | 2005-08-08 | 14,05 | 1.973.600 | 14,20 | 13,85 | 13,90 | 00:00:00 | | 2005-08-09 | 13,97 | 3.090.700 | 14,08 | 13,86 | 14,06 | 00:00:00 | | 2005-08-10 | 14,11 | 9.575.700 | 14,18 | 13,93 | 13,95 | 00:00:00 | | 2005-08-11 | 14,59 | 10.320.500 | 15,02 | 14,28 | 14,28 | 00:00:00 | | 2005-08-12 | 14,69 | 5.476.700 | 14,78 | 14,50 | 14,66 | 00:00:00 | | 2005-08-15 | 15,14 | 4.878.400 | 15,30 | 14,60 | 14,66 | 00:00:00 | | 2005-08-16 | 15,20 | 5.312.900 | 15,76 | 15,02 | 15,30 | 00:00:00 | | 2005-08-17 | 15,10 | 2.774.700 | 15,34 | 15,06 | 15,25 | 00:00:00 | | 2005-08-18 | 15,02 | 1.087.800 | 15,12 | 14,96 | 15,03 | 00:00:00 | | 2005-08-19 | 15,21 | 1.703.800 | 15,34 | 15,00 | 15,00 | 00:00:00 | | 2005-08-22 | 15,50 | 1.260.000 | 15,65 | 15,17 | 15,17 | 00:00:00 | | 2005-08-23 | 15,68 | 1.778.500 | 15,90 | 15,38 | 15,65 | 00:00:00 | | 2005-08-24 | 15,83 | 1.620.900 | 16,05 | 15,52 | 15,52 | 00:00:00 | | 2005-08-25 | 15,75 | 945.300 | 15,90 | 15,34 | 15,90 | 00:00:00 | | 2005-08-26 | 15,58 | 1.400.400 | 15,89 | 15,15 | 15,78 | 00:00:00 | | 2005-08-29 | 15,38 | 841.800 | 15,62 | 15,24 | 15,50 | 00:00:00 | | 2005-08-30 | 15,32 | 2.551.400 | 15,50 | 15,00 | 15,10 | 00:00:00 | | 2005-08-31 | 15,14 | 1.997.400 | 15,39 | 15,05 | 15,39 | 00:00:00 | | 2005-09-01 | 15,16 | 1.875.900 | 15,17 | 14,99 | 15,05 | 00:00:00 | | 2005-09-02 | 15,15 | 1.325.800 | 15,15 | 14,92 | 15,02 | 00:00:00 | | 2005-09-06 | 15,21 | 1.627.600 | 15,25 | 15,05 | 15,05 | 00:00:00 | | 2005-09-07 | 15,22 | 1.346.900 | 15,23 | 15,10 | 15,16 | 00:00:00 | | 2005-09-08 | 15,10 | 2.398.600 | 15,45 | 15,08 | 15,30 | 00:00:00 | | 2005-09-09 | 15,00 | 2.343.800 | 15,11 | 14,97 | 15,10 | 00:00:00 | | 2005-09-12 | 14,97 | 808.400 | 15,10 | 14,92 | 14,95 | 00:00:00 | | 2005-09-13 | 14,84 | 1.809.500 | 15,20 | 14,68 | 15,12 | 00:00:00 | | 2005-09-14 | 14,92 | 988.800 | 15,00 | 14,68 | 14,69 | 00:00:00 | | 2005-09-15 | 15,00 | 1.083.700 | 15,13 | 14,85 | 14,85 | 00:00:00 | | 2005-09-16 | 15,00 | 943.600 | 15,07 | 14,93 | 14,97 | 00:00:00 | | 2005-09-19 | 15,05 | 750.700 | 15,25 | 14,99 | 15,09 | 00:00:00 | | 2005-09-20 | 15,04 | 1.384.200 | 15,31 | 14,98 | 15,05 | 00:00:00 | | 2005-09-21 | 14,79 | 960.200 | 15,15 | 14,75 | 15,12 | 00:00:00 | | 2005-09-22 | 14,70 | 2.228.400 | 14,87 | 14,64 | 14,75 | 00:00:00 | | 2005-09-23 | 14,63 | 835.900 | 14,72 | 14,45 | 14,70 | 00:00:00 | | 2005-09-26 | 14,58 | 991.600 | 14,69 | 14,55 | 14,65 | 00:00:00 | | 2005-09-27 | 14,57 | 1.027.700 | 14,67 | 14,45 | 14,54 | 00:00:00 | | 2005-09-28 | 14,41 | 1.744.400 | 14,67 | 14,35 | 14,65 | 00:00:00 | | 2005-09-29 | 14,25 | 2.985.200 | 14,45 | 14,20 | 14,37 | 00:00:00 | | 2005-09-30 | 14,43 | 2.861.700 | 14,65 | 14,16 | 14,20 | 00:00:00 | | 2005-10-03 | 14,53 | 1.271.400 | 14,55 | 14,41 | 14,42 | 00:00:00 | | 2005-10-04 | 14,02 | 2.017.200 | 14,55 | 13,96 | 14,50 | 00:00:00 | | 2005-10-05 | 13,90 | 4.045.900 | 14,10 | 13,80 | 14,00 | 00:00:00 | | 2005-10-06 | 13,81 | 1.391.300 | 14,00 | 13,74 | 13,86 | 00:00:00 | | 2005-10-07 | 13,98 | 1.021.500 | 14,00 | 13,77 | 13,77 | 00:00:00 | | 2005-10-10 | 13,97 | 1.321.700 | 14,15 | 13,90 | 13,92 | 00:00:00 | | 2005-10-11 | 14,05 | 3.083.700 | 14,15 | 13,90 | 13,95 | 00:00:00 | | 2005-10-12 | 14,02 | 1.130.100 | 14,07 | 13,95 | 13,97 | 00:00:00 | | 2005-10-13 | 14,25 | 2.104.700 | 14,35 | 13,99 | 14,01 | 00:00:00 | | 2005-10-14 | 14,49 | 3.120.900 | 14,61 | 14,20 | 14,21 | 00:00:00 | | 2005-10-17 | 14,23 | 2.263.000 | 14,50 | 14,00 | 14,45 | 00:00:00 | | 2005-10-18 | 14,17 | 842.000 | 14,32 | 14,09 | 14,21 | 00:00:00 | | 2005-10-19 | 14,01 | 1.837.000 | 14,13 | 13,85 | 14,08 | 00:00:00 | | 2005-10-20 | 13,88 | 2.341.700 | 14,02 | 13,82 | 13,98 | 00:00:00 | | 2005-10-21 | 14,08 | 3.874.800 | 14,43 | 13,85 | 13,85 | 00:00:00 | | 2005-10-24 | 14,24 | 757.000 | 14,28 | 14,04 | 14,04 | 00:00:00 | | 2005-10-25 | 14,04 | 1.251.800 | 14,27 | 13,98 | 14,15 | 00:00:00 | | 2005-10-26 | 13,98 | 2.074.500 | 14,02 | 13,91 | 13,91 | 00:00:00 | | 2005-10-27 | 13,74 | 3.515.900 | 14,15 | 13,69 | 13,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
