Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 103.25 | -0.12 | -0.12% | 103.65 | 103.82 | 103.04 | 7,305,094 |
| 16 May 2024 | 103.37 | 0.60 | 0.58% | 103.03 | 104.03 | 102.84 | 9,481,155 |
| 15 May 2024 | 102.77 | -2.58 | -2.45% | 105.62 | 105.88 | 101.39 | 20,718,419 |
| 14 May 2024 | 105.35 | -0.48 | -0.45% | 105.30 | 105.99 | 104.95 | 11,270,206 |
| 13 May 2024 | 105.83 | 0.04 | 0.04% | 105.81 | 106.6408 | 105.59 | 9,658,300 |
| 10 May 2024 | 105.79 | -0.01 | -0.01% | 106.68 | 107.02 | 105.42 | 15,858,809 |
| 09 May 2024 | 105.80 | 0.36 | 0.34% | 104.76 | 106.13 | 104.39 | 15,080,341 |
| 08 May 2024 | 105.44 | 0.05 | 0.05% | 104.81 | 106.48 | 104.44 | 15,228,760 |
| 07 May 2024 | 105.39 | -11.08 | -9.51% | 107.25 | 107.88 | 104.21 | 55,041,245 |
| 06 May 2024 | 116.47 | 2.81 | 2.47% | 114.80 | 116.94 | 114.15 | 16,294,759 |
| 03 May 2024 | 113.66 | 1.04 | 0.92% | 113.63 | 114.11 | 112.7996 | 7,402,333 |
| 02 May 2024 | 112.62 | 2.14 | 1.94% | 111.56 | 112.87 | 110.56 | 6,859,786 |
| 01 May 2024 | 110.48 | -0.62 | -0.56% | 111.75 | 111.99 | 110.21 | 6,341,516 |
| 30 Abr 2024 | 111.10 | -0.98 | -0.87% | 111.92 | 112.04 | 110.80 | 8,152,537 |
| 29 Abr 2024 | 112.08 | -0.65 | -0.58% | 113.00 | 113.88 | 110.34 | 7,156,998 |
| 26 Abr 2024 | 112.73 | -0.04 | -0.04% | 111.74 | 113.0218 | 111.32 | 6,284,653 |
| 25 Abr 2024 | 112.77 | -1.15 | -1.01% | 111.38 | 112.89 | 110.39 | 7,614,014 |
| 24 Abr 2024 | 113.92 | 0.21 | 0.18% | 113.45 | 114.18 | 113.14 | 6,150,904 |
| 23 Abr 2024 | 113.71 | 1.72 | 1.54% | 112.83 | 114.24 | 112.80 | 6,830,366 |
| 22 Abr 2024 | 111.99 | -0.62 | -0.55% | 113.13 | 113.64 | 111.75 | 6,770,824 |
| 19 Abr 2024 | 112.61 | 0.18 | 0.16% | 111.57 | 112.715 | 111.08 | 9,390,346 |
| 18 Abr 2024 | 112.43 | -0.51 | -0.45% | 113.17 | 114.25 | 112.19 | 8,229,111 |
| 17 Abr 2024 | 112.94 | -0.94 | -0.83% | 114.14 | 114.21 | 112.89 | 7,315,558 |
| 16 Abr 2024 | 113.88 | 0.93 | 0.82% | 112.59 | 114.50 | 112.59 | 8,774,925 |
| 15 Abr 2024 | 112.95 | -1.06 | -0.93% | 114.75 | 115.55 | 112.77 | 9,630,974 |
| 12 Abr 2024 | 114.01 | -3.14 | -2.68% | 116.39 | 116.70 | 113.73 | 12,165,131 |
| 11 Abr 2024 | 117.15 | -0.04 | -0.03% | 117.59 | 118.28 | 116.37 | 6,547,670 |
| 10 Abr 2024 | 117.19 | -0.78 | -0.66% | 116.63 | 117.56 | 116.37 | 6,490,713 |
| 09 Abr 2024 | 117.97 | 0.62 | 0.53% | 117.24 | 118.51 | 116.89 | 7,440,512 |
| 08 Abr 2024 | 117.35 | -1.03 | -0.87% | 118.29 | 118.52 | 116.82 | 6,263,850 |
| 05 Abr 2024 | 118.38 | 1.29 | 1.10% | 116.60 | 118.86 | 116.60 | 9,221,571 |
| 04 Abr 2024 | 117.09 | -1.89 | -1.59% | 119.22 | 120.19 | 116.96 | 13,802,270 |
| 03 Abr 2024 | 118.98 | -3.84 | -3.13% | 122.25 | 123.6902 | 118.38 | 22,431,874 |
| 02 Abr 2024 | 122.82 | 1.29 | 1.06% | 120.22 | 123.53 | 120.16 | 14,461,738 |
| 01 Abr 2024 | 121.53 | -0.83 | -0.68% | 122.19 | 122.3999 | 120.78 | 8,412,820 |
| 28 Mar 2024 | 122.36 | 1.38 | 1.14% | 121.13 | 123.74 | 121.13 | 15,364,689 |
| 27 Mar 2024 | 120.98 | 1.05 | 0.88% | 121.00 | 122.0262 | 120.0201 | 10,764,443 |
| 26 Mar 2024 | 119.93 | 0.57 | 0.48% | 119.72 | 120.40 | 118.19 | 11,842,860 |
| 25 Mar 2024 | 119.36 | 3.49 | 3.01% | 116.97 | 119.41 | 116.87 | 12,085,187 |
| 22 Mar 2024 | 115.87 | -0.83 | -0.71% | 116.92 | 117.66 | 115.84 | 7,134,433 |
| 21 Mar 2024 | 116.70 | 0.24 | 0.21% | 116.99 | 117.36 | 115.86 | 10,288,685 |
| 20 Mar 2024 | 116.46 | 1.95 | 1.70% | 114.62 | 116.51 | 114.36 | 11,687,835 |
| 19 Mar 2024 | 114.51 | 0.66 | 0.58% | 113.41 | 115.17 | 113.2431 | 10,996,276 |
| 18 Mar 2024 | 113.85 | 1.90 | 1.70% | 112.22 | 114.43 | 112.22 | 11,754,606 |
| 15 Mar 2024 | 111.95 | -0.11 | -0.10% | 111.60 | 112.96 | 111.40 | 13,555,795 |
| 14 Mar 2024 | 112.06 | -0.44 | -0.39% | 111.75 | 112.35 | 109.51 | 10,491,696 |
| 13 Mar 2024 | 112.50 | 0.04 | 0.04% | 112.57 | 114.13 | 112.435 | 7,214,829 |
| 12 Mar 2024 | 112.46 | 0.15 | 0.13% | 112.515 | 112.95 | 111.64 | 8,043,804 |
| 11 Mar 2024 | 112.31 | 1.99 | 1.80% | 110.09 | 112.91 | 110.03 | 8,804,965 |
| 08 Mar 2024 | 110.32 | 0.14 | 0.13% | 110.15 | 111.31 | 109.34 | 10,005,307 |
| 07 Mar 2024 | 110.18 | 0.12 | 0.11% | 110.62 | 111.08 | 109.20 | 8,604,583 |
| 06 Mar 2024 | 110.06 | -2.81 | -2.49% | 113.08 | 113.30 | 109.25 | 14,741,321 |
| 05 Mar 2024 | 112.87 | -0.82 | -0.72% | 113.77 | 115.19 | 112.27 | 14,920,028 |
| 04 Mar 2024 | 113.69 | 1.74 | 1.55% | 112.67 | 114.13 | 111.80 | 11,550,641 |
| 01 Mar 2024 | 111.95 | 0.37 | 0.33% | 111.55 | 112.145 | 111.03 | 7,230,511 |
| 29 Feb 2024 | 111.58 | 0.78 | 0.70% | 111.14 | 112.75 | 110.97 | 11,654,143 |
| 28 Feb 2024 | 110.80 | 1.38 | 1.26% | 108.78 | 111.04 | 108.661 | 10,762,401 |
| 27 Feb 2024 | 109.42 | 1.74 | 1.62% | 107.78 | 109.58 | 107.78 | 7,585,703 |
| 26 Feb 2024 | 107.68 | -0.06 | -0.06% | 107.46 | 108.76 | 107.38 | 8,690,451 |
| 23 Feb 2024 | 107.74 | 0.10 | 0.09% | 107.48 | 108.00 | 105.83 | 11,731,677 |
| 22 Feb 2024 | 107.64 | -0.03 | -0.03% | 107.99 | 108.49 | 107.405 | 9,253,444 |
| 21 Feb 2024 | 107.67 | -1.77 | -1.62% | 108.48 | 109.22 | 107.235 | 10,408,075 |
| 20 Feb 2024 | 109.44 | -2.16 | -1.94% | 110.85 | 111.128 | 109.35 | 9,755,283 |
