|
 E.I. du Pont de N - [Ticker: DD] |     | | Última Transacción | 83,930 | Hora de Cotización | 2017-08-31 - 20:08:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 85,160 | Mínimo | 83,310 | | Volumen | 34.861.021 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 83,930 | PER | 0,00% | | Apertura | 83,540 | 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 DD desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 65,00 | 2.793.100 | 66,69 | 64,94 | 65,87 | 00:00:00 | | 2000-01-04 | 65,00 | 2.675.800 | 66,00 | 64,50 | 65,00 | 00:00:00 | | 2000-01-05 | 67,94 | 4.742.200 | 68,37 | 65,94 | 65,94 | 00:00:00 | | 2000-01-06 | 71,50 | 6.613.900 | 72,75 | 67,25 | 67,94 | 00:00:00 | | 2000-01-07 | 71,62 | 5.251.400 | 74,00 | 70,69 | 71,50 | 00:00:00 | | 2000-01-10 | 70,00 | 2.930.600 | 70,75 | 69,31 | 70,75 | 00:00:00 | | 2000-01-11 | 68,75 | 2.426.700 | 70,44 | 68,75 | 70,00 | 00:00:00 | | 2000-01-12 | 69,06 | 2.326.300 | 70,00 | 68,50 | 68,75 | 00:00:00 | | 2000-01-13 | 68,50 | 1.834.400 | 69,69 | 68,37 | 69,06 | 00:00:00 | | 2000-01-14 | 67,39 | 2.184.800 | 68,87 | 67,25 | 68,50 | 00:00:00 | | 2000-01-18 | 65,50 | 3.036.600 | 66,56 | 65,31 | 66,56 | 00:00:00 | | 2000-01-19 | 64,62 | 2.490.800 | 66,62 | 64,37 | 65,50 | 00:00:00 | | 2000-01-20 | 64,00 | 2.463.900 | 64,81 | 62,50 | 64,62 | 00:00:00 | | 2000-01-21 | 63,25 | 2.668.100 | 65,25 | 63,06 | 64,00 | 00:00:00 | | 2000-01-24 | 62,75 | 3.107.000 | 64,12 | 60,56 | 63,25 | 00:00:00 | | 2000-01-25 | 61,50 | 3.291.700 | 62,44 | 59,31 | 62,44 | 00:00:00 | | 2000-01-26 | 60,94 | 3.765.600 | 65,12 | 60,81 | 61,50 | 00:00:00 | | 2000-01-27 | 61,50 | 2.168.300 | 62,31 | 60,50 | 60,94 | 00:00:00 | | 2000-01-28 | 59,25 | 2.508.600 | 61,06 | 58,63 | 61,06 | 00:00:00 | | 2000-01-31 | 59,00 | 2.810.900 | 61,25 | 58,50 | 59,25 | 00:00:00 | | 2000-02-01 | 59,88 | 2.612.200 | 61,50 | 59,25 | 59,25 | 00:00:00 | | 2000-02-02 | 60,75 | 2.454.700 | 61,63 | 60,00 | 60,00 | 00:00:00 | | 2000-02-03 | 59,69 | 2.580.000 | 60,63 | 58,88 | 60,63 | 00:00:00 | | 2000-02-04 | 58,81 | 2.302.200 | 59,50 | 58,69 | 59,50 | 00:00:00 | | 2000-02-07 | 58,38 | 2.794.200 | 59,75 | 58,25 | 58,81 | 00:00:00 | | 2000-02-08 | 56,88 | 3.114.200 | 59,06 | 56,75 | 58,38 | 00:00:00 | | 2000-02-09 | 56,69 | 3.683.400 | 58,25 | 56,63 | 56,88 | 00:00:00 | | 2000-02-10 | 54,06 | 3.820.500 | 56,63 | 53,94 | 56,63 | 00:00:00 | | 2000-02-11 | 50,75 | 7.829.100 | 54,19 | 49,50 | 54,06 | 00:00:00 | | 2000-02-14 | 51,75 | 5.438.800 | 52,00 | 50,06 | 50,75 | 00:00:00 | | 2000-02-15 | 54,75 | 4.425.600 | 54,88 | 51,00 | 51,75 | 00:00:00 | | 2000-02-16 | 53,38 | 3.003.400 | 55,25 | 52,50 | 54,75 | 00:00:00 | | 2000-02-17 | 52,56 | 2.093.600 | 54,31 | 52,06 | 53,38 | 00:00:00 | | 2000-02-18 | 51,69 | 3.212.700 | 52,63 | 50,81 | 52,56 | 00:00:00 | | 2000-02-22 | 54,19 | 3.334.200 | 54,69 | 51,69 | 51,69 | 00:00:00 | | 2000-02-23 | 53,25 | 4.001.700 | 54,94 | 52,44 | 54,19 | 00:00:00 | | 2000-02-24 | 52,88 | 2.816.400 | 53,38 | 51,25 | 53,25 | 00:00:00 | | 2000-02-25 | 51,50 | 2.361.100 | 52,94 | 50,38 | 52,88 | 00:00:00 | | 2000-02-28 | 51,88 | 2.355.200 | 52,75 | 50,13 | 51,50 | 00:00:00 | | 2000-02-29 | 50,50 | 2.922.200 | 52,69 | 50,31 | 51,88 | 00:00:00 | | 2000-03-01 | 48,38 | 4.174.800 | 50,94 | 47,81 | 50,50 | 00:00:00 | | 2000-03-02 | 46,88 | 3.832.300 | 49,00 | 46,88 | 48,38 | 00:00:00 | | 2000-03-03 | 50,75 | 4.885.800 | 52,25 | 48,19 | 48,19 | 00:00:00 | | 2000-03-06 | 49,75 | 2.980.900 | 52,19 | 48,81 | 50,75 | 00:00:00 | | 2000-03-07 | 46,31 | 4.155.900 | 48,88 | 46,13 | 48,88 | 00:00:00 | | 2000-03-08 | 46,94 | 5.866.600 | 47,75 | 45,25 | 46,31 | 00:00:00 | | 2000-03-09 | 46,44 | 4.142.500 | 46,94 | 45,25 | 46,94 | 00:00:00 | | 2000-03-10 | 45,94 | 3.451.700 | 48,00 | 45,56 | 46,44 | 00:00:00 | | 2000-03-13 | 48,44 | 3.795.200 | 49,25 | 45,06 | 45,94 | 00:00:00 | | 2000-03-14 | 47,81 | 3.259.800 | 49,94 | 47,50 | 48,44 | 00:00:00 | | 2000-03-15 | 50,63 | 5.553.000 | 52,50 | 47,94 | 47,94 | 00:00:00 | | 2000-03-16 | 53,50 | 4.096.900 | 54,38 | 51,31 | 51,31 | 00:00:00 | | 2000-03-17 | 52,56 | 3.512.800 | 53,63 | 52,19 | 53,50 | 00:00:00 | | 2000-03-20 | 54,63 | 2.690.800 | 54,94 | 52,50 | 52,56 | 00:00:00 | | 2000-03-21 | 53,94 | 2.661.700 | 54,56 | 53,13 | 54,56 | 00:00:00 | | 2000-03-22 | 52,13 | 2.652.200 | 54,00 | 52,13 | 53,94 | 00:00:00 | | 2000-03-23 | 55,00 | 2.859.700 | 55,63 | 52,69 | 52,69 | 00:00:00 | | 2000-03-24 | 54,81 | 2.505.300 | 55,69 | 54,13 | 55,00 | 00:00:00 | | 2000-03-27 | 53,75 | 1.825.600 | 55,69 | 53,00 | 54,81 | 00:00:00 | | 2000-03-28 | 52,88 | 1.923.000 | 54,81 | 52,19 | 53,75 | 00:00:00 | | 2000-03-29 | 52,88 | 1.952.500 | 53,44 | 52,00 | 52,88 | 00:00:00 | | 2000-03-30 | 53,75 | 4.036.400 | 55,31 | 52,06 | 52,88 | 00:00:00 | | 2000-03-31 | 52,94 | 3.508.900 | 55,50 | 52,50 | 53,75 | 00:00:00 | | 2000-04-03 | 57,56 | 4.235.300 | 57,63 | 53,81 | 53,81 | 00:00:00 | | 2000-04-04 | 58,00 | 5.722.200 | 60,50 | 57,06 | 57,56 | 00:00:00 | | 2000-04-05 | 57,56 | 3.291.900 | 59,75 | 57,44 | 58,00 | 00:00:00 | | 2000-04-06 | 56,38 | 2.575.300 | 58,88 | 55,69 | 57,56 | 00:00:00 | | 2000-04-07 | 55,00 | 2.534.200 | 57,75 | 55,00 | 56,38 | 00:00:00 | | 2000-04-10 | 57,50 | 2.731.100 | 59,44 | 55,63 | 55,63 | 00:00:00 | | 2000-04-11 | 59,00 | 4.640.200 | 60,88 | 57,63 | 57,63 | 00:00:00 | | 2000-04-12 | 62,00 | 4.821.100 | 63,63 | 59,63 | 59,63 | 00:00:00 | | 2000-04-13 | 59,25 | 3.764.700 | 61,94 | 59,00 | 61,94 | 00:00:00 | | 2000-04-14 | 56,55 | 3.765.300 | 57,94 | 54,56 | 57,94 | 00:00:00 | | 2000-04-17 | 56,19 | 2.594.800 | 56,31 | 54,25 | 56,31 | 00:00:00 | | 2000-04-18 | 53,50 | 2.561.700 | 55,88 | 52,88 | 55,88 | 00:00:00 | | 2000-04-19 | 52,94 | 3.617.200 | 55,63 | 51,00 | 53,50 | 00:00:00 | | 2000-04-20 | 54,25 | 2.809.200 | 55,13 | 51,94 | 52,94 | 00:00:00 | | 2000-04-24 | 56,00 | 2.193.100 | 56,38 | 54,06 | 54,25 | 00:00:00 | | 2000-04-25 | 51,63 | 8.116.300 | 56,81 | 50,63 | 56,00 | 00:00:00 | | 2000-04-26 | 49,13 | 8.673.300 | 50,69 | 48,00 | 50,69 | 00:00:00 | | 2000-04-27 | 48,63 | 4.722.200 | 49,44 | 48,44 | 49,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
