Vocento 15 años 18 de Noviembre, 01:32 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

WALT DISNEY (DIS)WALT DISNEY (DIS)

0,050,05 %
103,65

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
17/11/2017 103,220 103,440 -0,15 103,990 102,971 7.498.427
16/11/2017 103,630 103,600 -0,09 103,980 102,760 6.355.339
15/11/2017 102,750 103,690 0,50 103,960 102,449 5.591.287
14/11/2017 104,570 103,170 -1,50 104,570 103,000 6.921.877
13/11/2017 104,140 104,740 -0,04 105,140 103,980 7.681.925
10/11/2017 104,990 104,780 2,05 106,240 104,080 16.696.924
09/11/2017 100,830 102,680 1,48 103,910 100,800 11.984.912
08/11/2017 101,880 101,180 -0,42 102,000 100,420 8.010.638
07/11/2017 101,290 101,610 0,96 102,900 100,740 12.155.675
06/11/2017 98,370 100,640 2,03 101,130 98,350 14.706.626
03/11/2017 98,360 98,640 0,29 99,380 97,900 5.417.452
02/11/2017 98,870 98,350 -0,69 99,120 98,015 6.798.381
01/11/2017 98,130 99,030 1,25 99,460 98,000 6.876.894
31/10/2017 97,940 97,810 -0,23 98,086 97,384 5.692.793
30/10/2017 98,120 98,040 -0,27 98,330 97,703 7.092.739
27/10/2017 97,900 98,310 -0,25 98,360 96,890 7.859.504
26/10/2017 97,580 98,560 0,78 99,480 97,250 6.159.639
25/10/2017 98,050 97,800 -0,50 98,220 97,450 5.143.160
24/10/2017 98,520 98,290 -0,42 98,860 98,060 4.932.778
23/10/2017 99,120 98,700 -0,70 99,180 98,630 5.886.474
20/10/2017 99,450 99,400 0,39 99,660 98,940 5.936.207
19/10/2017 98,190 99,010 0,77 99,300 98,115 5.631.149
18/10/2017 98,360 98,250 -0,11 98,490 97,550 5.400.129
17/10/2017 98,400 98,360 0,23 98,470 97,860 5.926.368
16/10/2017 97,640 98,130 0,77 98,270 97,540 4.904.734
13/10/2017 96,800 97,380 0,46 97,680 96,800 6.854.939
12/10/2017 97,560 96,930 -1,64 97,816 96,810 11.079.070
11/10/2017 99,580 98,550 -1,03 99,580 98,045 7.919.278
10/10/2017 99,990 99,580 0,01 100,070 98,664 7.691.040
09/10/2017 100,810 99,570 -0,50 100,980 99,450 5.426.953
06/10/2017 99,950 100,070 -0,04 100,270 99,340 4.359.789
05/10/2017 100,640 100,110 -0,44 100,870 100,020 4.713.025
04/10/2017 100,740 100,550 -0,24 100,930 100,200 5.071.646
03/10/2017 100,050 100,790 0,93 100,850 99,910 5.420.448
02/10/2017 99,310 99,860 1,31 100,440 99,110 6.784.194
29/09/2017 97,890 98,570 0,53 98,590 97,660 8.168.005
28/09/2017 98,770 98,050 -1,20 99,050 98,000 7.140.703
27/09/2017 98,970 99,240 0,62 99,525 98,020 7.539.174
26/09/2017 99,640 98,630 -0,94 99,740 98,610 5.982.148
25/09/2017 98,600 99,570 0,98 99,645 98,420 7.483.227
22/09/2017 98,550 98,600 -0,29 98,990 98,530 6.349.879
21/09/2017 99,190 98,890 -0,32 99,390 98,750 4.957.752
20/09/2017 98,760 99,210 0,79 99,280 98,620 6.449.589
19/09/2017 98,230 98,430 0,34 98,670 98,080 6.966.421
18/09/2017 98,390 98,100 -0,43 98,720 97,720 7.001.723
15/09/2017 98,050 98,520 0,63 98,930 98,000 23.828.783
14/09/2017 98,790 97,900 -0,93 98,840 97,538 9.708.367
13/09/2017 98,240 98,820 0,95 98,949 98,020 7.606.549
12/09/2017 97,590 97,890 0,82 98,360 97,125 9.138.720
11/09/2017 97,900 97,090 0,02 98,020 96,960 9.517.763
08/09/2017 96,490 97,070 0,01 97,490 96,260 13.135.472
07/09/2017 101,550 97,060 -4,37 101,860 96,200 26.395.685
06/09/2017 101,760 101,500 -0,10 102,035 100,890 7.401.712
05/09/2017 102,000 101,600 0,10 102,550 100,900 9.348.186
01/09/2017 101,650 101,500 0,30 101,920 101,360 7.825.695
31/08/2017 103,000 101,200 -1,62 103,190 101,000 9.814.541
30/08/2017 102,480 102,870 0,29 103,450 102,480 6.571.703
29/08/2017 102,000 102,570 0,01 102,990 101,820 6.007.372
28/08/2017 102,490 102,560 0,15 102,850 102,080 5.622.691
25/08/2017 101,690 102,410 0,88 102,685 101,560 6.178.158
24/08/2017 101,820 101,520 0,02 102,030 101,430 6.970.986
23/08/2017 102,480 101,500 -1,24 102,980 101,480 5.947.729
22/08/2017 101,410 102,770 1,58 102,910 101,170 6.876.493
21/08/2017 100,640 101,170 0,47 101,420 100,530 6.459.611
18/08/2017 101,320 100,700 -0,67 101,743 100,660 6.886.411
17/08/2017 102,240 101,380 -0,80 102,585 101,340 6.492.150
16/08/2017 101,840 102,200 0,68 102,650 101,720 5.912.649
15/08/2017 101,630 101,510 0,11 102,100 101,360 8.851.696
14/08/2017 102,800 101,400 -0,58 102,810 101,260 9.702.934
11/08/2017 101,250 101,990 0,63 102,510 101,030 9.409.469
10/08/2017 102,500 101,350 -1,44 102,820 101,220 11.345.450
09/08/2017 100,710 102,830 -3,88 103,000 100,500 27.650.769
08/08/2017 106,550 106,980 0,59 107,140 106,175 9.367.278
07/08/2017 107,590 106,350 -1,24 107,650 106,110 8.087.400
04/08/2017 108,230 107,690 -1,31 108,500 107,320 8.498.595
03/08/2017 108,520 109,120 0,41 109,170 108,045 6.855.512
02/08/2017 109,880 108,670 -1,75 109,880 107,520 8.810.272
01/08/2017 109,980 110,610 0,62 110,830 109,950 5.967.756
31/07/2017 110,020 109,930 -0,03 110,140 109,340 6.815.325
28/07/2017 109,980 109,960 -0,04 110,190 109,665 4.815.338
27/07/2017 107,690 110,000 2,86 110,000 107,440 10.201.992
26/07/2017 106,550 106,940 0,49 107,030 106,310 4.036.404
25/07/2017 107,600 106,420 -0,54 107,740 106,200 5.378.432
24/07/2017 107,310 107,000 -0,08 107,535 106,900 4.553.861
21/07/2017 107,100 107,090 -0,25 107,330 106,805 4.327.992
20/07/2017 106,990 107,360 0,51 107,710 106,750 6.071.207
19/07/2017 106,130 106,820 1,01 106,870 106,050 5.768.263
18/07/2017 104,600 105,750 0,92 105,800 104,310 5.730.021
17/07/2017 105,170 104,790 -0,29 105,420 104,710 3.972.730
14/07/2017 104,430 105,090 0,77 105,250 104,410 4.355.208
13/07/2017 104,450 104,290 -0,09 105,340 104,040 5.338.908
12/07/2017 104,340 104,380 0,52 104,650 103,645 5.202.430
11/07/2017 103,600 103,840 0,24 104,190 103,188 4.554.838
10/07/2017 103,300 103,590 0,27 103,910 102,870 4.412.357
07/07/2017 103,510 103,310 0,08 103,730 102,720 5.845.111
06/07/2017 104,610 103,230 -2,24 104,690 102,940 8.675.602
05/07/2017 107,830 105,600 -1,73 107,850 105,290 8.041.343
03/07/2017 106,760 107,460 0,97 108,620 106,760 5.399.537
30/06/2017 106,250 106,430 0,75 106,560 105,500 5.125.193
29/06/2017 106,800 105,640 -1,14 107,410 105,330 7.266.817
28/06/2017 106,020 106,860 1,27 107,540 104,520 7.873.461
27/06/2017 105,330 105,520 0,57 106,145 105,140 5.706.792
26/06/2017 104,600 104,920 0,54 105,850 104,560 5.861.289
23/06/2017 103,830 104,360 0,13 104,580 103,170 18.142.030
22/06/2017 104,710 104,220 -0,55 104,770 104,090 6.040.596
21/06/2017 104,390 104,800 0,83 105,080 103,540 7.736.690
20/06/2017 105,070 103,940 -1,36 105,300 103,810 7.724.140
19/06/2017 105,600 105,370 -0,13 106,000 105,185 5.841.372
16/06/2017 106,280 105,510 -0,44 106,350 104,765 8.552.703
15/06/2017 105,940 105,980 -0,15 106,160 105,230 4.890.527
14/06/2017 106,950 106,140 -0,39 107,010 105,760 4.779.464
13/06/2017 107,140 106,560 -0,45 107,260 106,160 4.914.646
12/06/2017 105,890 107,040 1,34 107,200 105,890 8.045.275
09/06/2017 104,280 105,620 1,25 105,920 104,080 9.297.950
08/06/2017 105,470 104,320 -1,51 105,560 104,160 10.977.397
07/06/2017 105,790 105,920 0,40 106,250 105,540 5.773.231
06/06/2017 106,170 105,500 -0,96 106,190 104,610 9.589.005
05/06/2017 107,040 106,520 -0,62 107,220 106,110 6.370.715
02/06/2017 108,460 107,180 -0,95 108,640 106,950 10.768.079
01/06/2017 107,730 108,210 0,25 108,210 107,170 5.843.821
31/05/2017 108,400 107,940 -0,37 108,650 107,640 9.970.702
30/05/2017 108,490 108,340 -0,06 108,600 107,951 4.806.828
26/05/2017 107,710 108,410 1,06 108,490 107,480 6.236.236
25/05/2017 108,130 107,270 -0,41 108,130 106,775 7.613.482
24/05/2017 107,150 107,710 0,64 107,825 106,930 4.374.961
23/05/2017 107,680 107,020 -0,57 107,800 106,914 7.537.138
22/05/2017 107,650 107,630 0,10 108,200 107,410 5.486.124
19/05/2017 106,760 107,520 0,79 107,860 106,700 6.238.388
18/05/2017 105,980 106,680 0,35 107,310 105,980 6.531.301
17/05/2017 106,000 106,310 -1,55 106,630 105,230 12.736.328
16/05/2017 109,120 107,980 -1,05 109,230 107,820 10.038.063
15/05/2017 109,730 109,130 -0,51 110,080 109,120 5.963.297
12/05/2017 109,800 109,690 0,10 109,890 109,270 5.022.108
11/05/2017 109,740 109,580 -0,07 110,005 108,500 8.008.669
10/05/2017 109,000 109,660 -2,15 109,660 108,130 17.052.719
09/05/2017 111,550 112,070 0,58 112,146 110,350 8.897.357
08/05/2017 112,390 111,420 -0,51 112,390 111,000 5.976.139
05/05/2017 111,490 111,990 0,74 112,150 110,920 5.860.411
04/05/2017 110,580 111,170 -0,40 111,300 109,060 10.681.883
03/05/2017 114,030 111,620 -2,40 114,090 111,180 11.510.575
02/05/2017 114,870 114,370 -0,31 114,990 113,680 6.536.017
01/05/2017 115,590 114,730 -0,75 115,610 114,720 4.953.501
28/04/2017 115,870 115,600 -0,21 115,900 115,240 3.961.255
27/04/2017 115,800 115,840 0,22 116,100 115,390 3.909.743
26/04/2017 115,400 115,580 0,35 115,960 114,860 4.799.459
25/04/2017 113,730 115,180 1,30 115,520 113,680 6.805.462
24/04/2017 115,260 113,700 -0,65 115,380 113,660 7.290.216
21/04/2017 114,380 114,440 -0,30 115,120 114,270 6.653.981
20/04/2017 114,170 114,790 0,93 115,050 113,870 5.278.008
19/04/2017 114,560 113,730 -0,40 115,000 113,540 5.302.700
18/04/2017 113,480 114,190 0,36 114,750 113,000 6.189.839
17/04/2017 113,330 113,780 0,51 113,940 113,220 5.119.498
13/04/2017 113,040 113,200 0,14 114,250 112,990 6.502.773
12/04/2017 113,030 113,040 -0,03 113,276 112,760 4.086.145
11/04/2017 113,680 113,070 0,57 113,830 112,590 5.229.990
10/04/2017 112,800 112,430 -0,13 112,890 112,040 4.053.394
07/04/2017 112,820 112,580 -0,42 113,280 112,530 4.299.798
06/04/2017 112,850 113,050 0,04 113,420 112,390 4.742.263
05/04/2017 113,580 113,000 -0,04 113,840 112,790 4.793.164
04/04/2017 113,150 113,040 -0,14 113,550 112,830 3.379.321
03/04/2017 113,180 113,200 -0,17 113,650 112,430 4.643.274
31/03/2017 113,000 113,390 0,19 113,710 112,950 4.615.709
30/03/2017 112,530 113,180 0,58 113,295 112,277 4.191.286
29/03/2017 112,660 112,530 -0,46 112,940 112,310 3.780.985
28/03/2017 112,600 113,050 0,60 113,240 112,020 6.280.385
27/03/2017 111,810 112,380 0,21 112,550 111,450 4.459.877
24/03/2017 112,400 112,140 -0,09 112,580 111,680 4.706.397
23/03/2017 111,710 112,240 0,14 112,980 111,660 8.307.272
22/03/2017 111,850 112,080 0,30 112,180 111,350 5.038.797
21/03/2017 112,970 111,750 -0,85 113,100 111,540 7.109.180
20/03/2017 112,070 112,710 0,85 113,160 112,050 8.156.098
17/03/2017 111,870 111,760 0,04 112,090 111,175 9.060.223
16/03/2017 112,180 111,710 -0,14 112,320 111,400 4.406.315
15/03/2017 112,430 111,870 -0,39 112,450 111,150 5.319.427
14/03/2017 111,730 112,310 0,71 112,890 111,720 7.273.293
13/03/2017 110,920 111,520 0,54 111,680 110,820 5.201.940
10/03/2017 111,400 110,920 -0,10 111,500 110,690 4.025.518
09/03/2017 110,900 111,030 0,17 111,320 110,690 4.005.274
08/03/2017 110,870 110,840 -0,02 111,320 110,655 4.927.888
07/03/2017 110,700 110,860 0,17 110,930 110,160 4.983.906
06/03/2017 110,772 110,670 -0,51 110,980 110,090 4.981.339
03/03/2017 110,340 111,240 0,59 111,500 110,040 5.841.388
02/03/2017 111,000 110,590 -0,41 111,205 110,450 4.713.420
01/03/2017 110,660 111,040 0,86 111,800 110,660 7.413.130
28/02/2017 110,000 110,090 -0,13 110,400 109,830 4.763.549
27/02/2017 109,930 110,230 -0,08 110,470 109,830 3.544.556
24/02/2017 109,620 110,320 0,54 110,320 109,100 4.773.076
23/02/2017 110,300 109,730 -0,35 110,490 109,590 5.470.556
22/02/2017 109,690 110,120 0,10 110,280 109,530 5.477.631
21/02/2017 109,940 110,010 -0,05 110,210 109,800 5.430.111
17/02/2017 110,240 110,060 -0,59 110,500 109,520 6.287.537
16/02/2017 110,340 110,710 0,48 110,870 110,090 7.176.832
15/02/2017 109,910 110,180 -0,14 110,680 109,801 7.071.603
14/02/2017 109,800 110,330 0,62 110,330 109,530 4.767.940
13/02/2017 108,950 109,650 0,36 109,900 108,900 5.653.854
10/02/2017 109,350 109,260 -0,21 109,800 108,581 6.524.460
09/02/2017 109,070 109,490 0,45 109,850 109,000 6.369.077
08/02/2017 109,560 109,000 0,00 111,420 108,980 13.612.229
07/02/2017 109,650 109,000 -0,52 109,730 108,774 9.764.864
06/02/2017 109,920 109,570 -0,66 110,150 109,300 6.829.403
03/02/2017 110,900 110,300 -0,28 111,150 110,210 7.918.869
02/02/2017 111,210 110,610 -0,62 111,540 110,550 6.510.140
01/02/2017 110,710 111,300 0,59 111,990 110,675 10.490.291
31/01/2017 110,590 110,650 -0,26 110,800 109,980 8.482.078
30/01/2017 109,860 110,940 1,50 111,050 108,960 13.785.006
27/01/2017 108,490 109,300 1,15 109,400 108,150 5.572.233
26/01/2017 108,210 108,060 0,02 108,620 107,980 6.079.318
25/01/2017 108,230 108,040 0,13 108,420 108,000 6.174.902
24/01/2017 107,200 107,900 0,73 108,060 107,080 5.455.008
23/01/2017 107,340 107,120 -0,50 107,680 106,570 5.705.950
20/01/2017 107,350 107,660 0,35 107,820 107,180 5.645.249
19/01/2017 107,920 107,280 -0,81 108,010 107,080 5.349.353
18/01/2017 106,930 108,160 0,18 108,400 106,810 7.162.468
17/01/2017 107,910 107,970 -0,08 108,930 107,650 7.586.029
13/01/2017 107,160 108,060 0,49 108,350 106,900 6.487.364
12/01/2017 108,120 107,530 -1,75 109,000 107,430 8.212.607
11/01/2017 108,540 109,440 0,98 109,490 108,380 7.614.019
10/01/2017 107,900 108,380 0,02 108,820 107,350 7.898.079
09/01/2017 108,580 108,360 -0,57 108,830 108,110 6.193.584
06/01/2017 108,015 108,980 1,49 109,350 107,750 9.541.954
05/01/2017 107,170 107,380 -0,06 107,617 106,790 6.292.593
04/01/2017 106,640 107,440 1,28 107,500 106,250 8.320.271
03/01/2017 105,300 106,080 1,78 106,900 105,205 8.880.753
30/12/2016 104,570 104,220 -0,33 105,000 103,960 6.981.300
29/12/2016 104,230 104,560 0,25 104,770 103,870 5.896.543
28/12/2016 104,990 104,300 -0,83 105,320 104,060 5.120.726
27/12/2016 104,850 105,170 0,02 105,556 104,780 3.638.983
23/12/2016 105,240 105,150 -0,26 105,340 104,750 3.237.851
22/12/2016 104,960 105,420 -0,13 105,490 104,700 5.230.089
21/12/2016 104,610 105,560 0,09 105,910 104,510 5.199.938
20/12/2016 105,640 105,460 0,15 106,200 105,060 8.913.666
19/12/2016 105,700 105,300 1,34 106,260 105,065 11.434.065
16/12/2016 104,710 103,910 -0,46 104,725 103,750 12.633.751
15/12/2016 103,850 104,390 0,33 105,640 103,820 8.731.625
14/12/2016 103,620 104,050 0,19 104,410 103,500 7.953.946
13/12/2016 104,200 103,850 -0,20 104,310 103,710 7.284.897
12/12/2016 104,610 104,060 -0,76 104,700 103,730 7.731.877
09/12/2016 103,490 104,860 1,43 105,524 103,180 12.039.765
08/12/2016 101,470 103,380 1,36 103,960 101,470 16.522.714
07/12/2016 100,510 101,990 1,32 102,070 100,440 12.251.838
06/12/2016 99,950 100,660 0,70 100,720 99,820 8.411.726
05/12/2016 98,980 99,960 1,48 100,270 98,680 11.326.427
02/12/2016 98,790 98,500 -0,44 99,080 98,250 7.730.738
01/12/2016 99,130 98,940 -0,18 99,750 98,620 9.954.235
30/11/2016 99,400 99,120 -0,55 100,290 99,000 11.359.619
29/11/2016 99,230 99,670 0,71 99,680 98,970 8.392.508
28/11/2016 98,520 98,970 0,15 99,200 98,320 7.078.511
25/11/2016 98,710 98,820 0,57 99,070 98,500 4.396.763
23/11/2016 97,670 98,260 0,56 98,280 97,590 5.905.965
22/11/2016 97,500 97,710 0,08 97,930 97,267 5.316.970
21/11/2016 98,110 97,630 -0,62 98,270 97,000 10.768.620

Mas noticias

publicidad