22 de Abril, 18:12 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

WALT DISNEY (DIS)WALT DISNEY (DIS)

-0,65-0,64 %
100,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/04/2018 101,180 100,240 -0,64 101,400 99,905 6.156.511
19/04/2018 101,000 100,890 -0,32 101,580 100,220 6.795.679
18/04/2018 102,670 101,210 -0,94 102,710 101,200 5.813.874
17/04/2018 101,200 102,170 1,93 102,590 100,750 9.568.246
16/04/2018 100,690 100,240 -0,11 101,000 99,730 10.318.931
13/04/2018 101,000 100,350 -0,04 101,520 100,160 6.309.773
12/04/2018 101,420 100,390 -0,41 101,510 99,680 7.328.503
11/04/2018 100,780 100,800 -0,56 101,650 100,410 6.301.095
10/04/2018 100,920 101,370 1,68 101,525 100,320 8.118.149
09/04/2018 100,700 99,700 -0,65 101,510 99,580 7.083.463
06/04/2018 101,630 100,350 -1,72 102,190 99,450 7.107.176
05/04/2018 101,360 102,110 1,15 102,380 100,980 6.556.846
04/04/2018 98,430 100,950 1,54 101,150 97,760 8.758.481
03/04/2018 98,800 99,420 0,77 99,490 97,700 8.452.329
02/04/2018 100,180 98,660 -1,77 100,990 97,780 8.193.967
29/03/2018 99,010 100,440 1,93 101,280 98,860 9.336.783
28/03/2018 99,500 98,540 -0,83 100,080 98,150 9.091.990
27/03/2018 100,880 99,360 -1,28 101,180 98,890 7.183.128
26/03/2018 99,860 100,650 2,14 100,780 99,078 7.336.630
23/03/2018 100,850 98,540 -2,05 101,110 98,450 7.504.225
22/03/2018 101,290 100,600 -1,20 101,640 100,410 8.887.836
21/03/2018 101,500 101,820 0,46 102,940 101,420 6.134.721
20/03/2018 101,540 101,350 -0,13 102,150 100,750 8.330.290
19/03/2018 102,800 101,480 -1,35 102,950 101,000 6.519.406
16/03/2018 103,560 102,870 -0,36 104,270 102,840 10.465.639
15/03/2018 104,000 103,240 -0,64 104,285 103,240 5.157.711
14/03/2018 104,530 103,900 0,16 104,650 103,470 6.235.599
13/03/2018 105,830 103,730 -1,37 105,830 103,420 6.716.393
12/03/2018 104,715 105,170 0,42 105,940 104,715 6.479.027
09/03/2018 104,430 104,730 0,67 104,750 103,643 5.610.521
08/03/2018 103,990 104,030 0,42 104,585 103,470 6.552.285
07/03/2018 103,720 103,590 -1,29 104,240 102,770 5.968.245
06/03/2018 104,000 104,940 1,48 104,950 103,510 6.200.153
05/03/2018 102,710 103,410 0,41 103,970 102,420 5.727.638
02/03/2018 102,000 102,990 0,41 103,170 101,440 7.833.953
01/03/2018 103,200 102,570 -0,57 104,030 101,330 10.439.775
28/02/2018 105,450 103,160 -1,63 105,572 103,140 10.755.182
27/02/2018 108,000 104,870 -4,50 108,160 104,850 14.166.963
26/02/2018 108,000 109,810 2,39 109,810 107,670 8.130.996
23/02/2018 105,750 107,250 1,91 107,360 105,430 6.098.789
22/02/2018 105,310 105,240 0,18 106,010 104,930 4.458.001
21/02/2018 106,000 105,050 -0,88 106,910 105,020 6.737.230
20/02/2018 106,370 105,980 -0,52 107,565 105,520 6.719.837
16/02/2018 105,190 106,530 1,28 107,345 105,190 8.737.448
15/02/2018 105,360 105,180 0,55 105,570 103,930 6.480.446
14/02/2018 103,490 104,600 0,46 104,760 102,690 7.370.996
13/02/2018 102,640 104,120 0,71 104,310 102,400 8.440.994
12/02/2018 103,930 103,390 0,29 104,640 102,100 9.581.745
09/02/2018 102,550 103,090 1,72 103,750 100,260 12.375.143
08/02/2018 105,470 101,350 -3,26 105,825 101,190 12.642.269
07/02/2018 107,830 104,760 -1,33 108,030 104,410 12.421.323
06/02/2018 102,880 106,170 1,40 106,200 101,760 17.349.914
05/02/2018 107,100 104,700 -3,68 108,630 104,010 14.529.393
02/02/2018 109,950 108,700 -1,62 110,580 108,450 9.930.688
01/02/2018 108,620 110,490 1,67 110,650 107,360 9.516.905
31/01/2018 110,080 108,670 -1,31 110,120 108,470 9.832.266
30/01/2018 111,420 110,110 -1,28 112,420 110,100 8.336.724
29/01/2018 112,100 111,540 -0,58 112,450 111,240 6.843.101
26/01/2018 110,810 112,190 1,48 112,532 110,670 7.734.169
25/01/2018 110,600 110,550 0,05 111,820 110,120 6.284.932
24/01/2018 110,960 110,500 0,08 111,430 110,290 7.208.602
23/01/2018 110,270 110,410 -0,62 111,140 109,890 7.472.316
22/01/2018 110,270 111,100 0,46 111,555 110,060 8.072.009
19/01/2018 110,970 110,590 0,15 111,090 109,840 9.954.863
18/01/2018 111,740 110,420 -1,38 111,990 110,200 8.057.355
17/01/2018 111,200 111,970 1,16 112,210 110,565 7.029.715
16/01/2018 113,070 110,690 -1,58 113,160 110,620 8.031.302
12/01/2018 111,320 112,470 1,33 112,720 111,000 5.898.550
11/01/2018 110,250 110,990 1,39 111,080 109,510 6.419.418
10/01/2018 109,960 109,470 -0,43 110,500 109,010 6.055.464
09/01/2018 110,130 109,940 -0,07 110,860 109,860 5.835.147
08/01/2018 110,890 110,020 -1,43 111,280 109,540 8.040.122
05/01/2018 112,680 111,620 -0,54 112,680 111,240 6.005.162
04/01/2018 112,950 112,230 -0,04 113,000 111,630 7.415.995
03/01/2018 112,190 112,280 0,43 113,190 111,450 9.235.546
02/01/2018 108,950 111,800 3,99 111,810 108,560 11.003.849
29/12/2017 108,050 107,510 -0,24 108,340 107,510 4.528.600
28/12/2017 108,000 107,770 0,12 108,050 107,060 3.476.365
27/12/2017 108,420 107,640 -0,44 108,550 107,455 5.623.729
26/12/2017 108,490 108,120 -0,51 109,370 107,890 3.981.753
22/12/2017 109,490 108,670 -0,82 109,685 108,450 7.370.924
21/12/2017 109,720 109,570 -0,11 111,090 109,189 9.365.134
20/12/2017 111,620 109,690 -1,90 112,300 109,690 8.656.237
19/12/2017 111,330 111,810 0,70 112,390 110,770 10.545.400
18/12/2017 111,840 111,030 -0,22 111,990 110,305 12.266.546
15/12/2017 111,980 111,270 0,63 112,000 110,600 19.551.474
14/12/2017 107,290 110,570 2,75 111,540 107,200 27.561.124
13/12/2017 108,150 107,610 0,17 108,190 106,750 10.350.946
12/12/2017 107,600 107,430 0,56 107,830 106,585 8.105.687
11/12/2017 104,870 106,830 2,49 106,840 104,770 7.422.120
08/12/2017 104,910 104,230 -0,98 104,980 104,078 6.527.645
07/12/2017 105,740 105,260 -0,19 106,000 104,490 9.937.159
06/12/2017 107,170 105,460 -1,64 107,990 105,360 8.052.577
05/12/2017 109,530 107,220 -2,72 110,040 106,520 13.050.363
04/12/2017 106,500 110,220 4,72 112,670 106,500 17.819.330
01/12/2017 104,580 105,250 0,41 105,850 103,870 9.255.962
30/11/2017 105,360 104,820 -0,40 105,710 104,465 9.940.214
29/11/2017 103,500 105,240 1,77 106,260 103,430 14.410.103
28/11/2017 102,560 103,410 0,60 103,875 102,170 8.389.306
27/11/2017 102,630 102,790 0,15 102,970 102,380 3.985.962
24/11/2017 102,910 102,640 -0,10 102,920 102,450 2.217.591
22/11/2017 103,220 102,740 -0,25 103,320 102,690 4.138.924
21/11/2017 102,970 103,000 0,24 103,170 102,790 5.592.667
20/11/2017 103,420 102,750 -0,67 103,420 102,700 5.111.390
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

Mas noticias

publicidad
publicidad