|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 37,30 | 4.263.400 | 37,31 | 36,04 | 36,11 | 00:00:00 | | 2003-03-14 | 37,82 | 5.766.100 | 38,15 | 36,88 | 37,30 | 00:00:00 | | 2003-03-17 | 38,70 | 5.419.900 | 38,78 | 37,47 | 37,83 | 00:00:00 | | 2003-03-18 | 40,08 | 6.792.700 | 40,22 | 39,20 | 39,45 | 00:00:00 | | 2003-03-19 | 39,84 | 3.838.200 | 40,45 | 39,26 | 40,45 | 00:00:00 | | 2003-03-20 | 39,60 | 3.674.000 | 39,84 | 38,99 | 39,84 | 00:00:00 | | 2003-03-21 | 41,64 | 7.405.400 | 41,69 | 40,01 | 40,74 | 00:00:00 | | 2003-03-24 | 40,00 | 4.721.500 | 40,91 | 39,71 | 40,81 | 00:00:00 | | 2003-03-25 | 40,24 | 4.021.100 | 40,55 | 39,79 | 40,14 | 00:00:00 | | 2003-03-26 | 40,42 | 4.632.700 | 40,79 | 40,09 | 40,31 | 00:00:00 | | 2003-03-27 | 39,85 | 3.196.200 | 40,05 | 39,49 | 40,05 | 00:00:00 | | 2003-03-28 | 39,63 | 2.736.100 | 39,68 | 39,21 | 39,36 | 00:00:00 | | 2003-03-31 | 38,86 | 3.170.000 | 39,35 | 38,75 | 38,99 | 00:00:00 | | 2003-04-01 | 39,52 | 3.572.500 | 39,98 | 38,56 | 39,10 | 00:00:00 | | 2003-04-02 | 40,57 | 3.633.800 | 40,85 | 40,10 | 40,10 | 00:00:00 | | 2003-04-03 | 40,16 | 2.981.800 | 40,80 | 40,10 | 40,80 | 00:00:00 | | 2003-04-04 | 40,48 | 3.648.700 | 40,70 | 39,86 | 40,26 | 00:00:00 | | 2003-04-07 | 40,51 | 4.092.700 | 41,53 | 40,42 | 41,03 | 00:00:00 | | 2003-04-08 | 39,80 | 2.776.300 | 40,42 | 39,76 | 40,26 | 00:00:00 | | 2003-04-09 | 39,04 | 3.525.900 | 40,33 | 39,03 | 40,05 | 00:00:00 | | 2003-04-10 | 39,36 | 3.740.500 | 39,39 | 38,80 | 39,05 | 00:00:00 | | 2003-04-11 | 39,48 | 2.596.900 | 40,23 | 39,26 | 39,90 | 00:00:00 | | 2003-04-14 | 40,30 | 2.821.600 | 40,30 | 39,40 | 39,48 | 00:00:00 | | 2003-04-15 | 40,81 | 3.087.200 | 40,92 | 39,77 | 40,05 | 00:00:00 | | 2003-04-16 | 40,25 | 2.828.200 | 41,24 | 40,17 | 41,15 | 00:00:00 | | 2003-04-17 | 40,63 | 2.593.200 | 41,00 | 40,25 | 40,26 | 00:00:00 | | 2003-04-21 | 40,47 | 3.203.400 | 41,00 | 40,16 | 40,74 | 00:00:00 | | 2003-04-22 | 41,01 | 4.076.400 | 41,03 | 39,90 | 40,47 | 00:00:00 | | 2003-04-23 | 41,85 | 4.589.200 | 42,15 | 40,76 | 41,02 | 00:00:00 | | 2003-04-24 | 41,85 | 3.111.900 | 42,10 | 41,56 | 41,60 | 00:00:00 | | 2003-04-25 | 41,12 | 2.690.000 | 42,05 | 40,81 | 41,85 | 00:00:00 | | 2003-04-28 | 41,73 | 3.062.400 | 41,97 | 41,08 | 41,12 | 00:00:00 | | 2003-04-29 | 42,37 | 4.936.600 | 42,75 | 41,76 | 42,20 | 00:00:00 | | 2003-04-30 | 42,53 | 4.381.900 | 43,10 | 42,06 | 42,47 | 00:00:00 | | 2003-05-01 | 41,99 | 2.981.600 | 42,53 | 41,45 | 42,53 | 00:00:00 | | 2003-05-02 | 43,00 | 3.334.900 | 43,00 | 42,18 | 42,33 | 00:00:00 | | 2003-05-05 | 42,80 | 3.047.900 | 43,19 | 42,52 | 43,00 | 00:00:00 | | 2003-05-06 | 43,06 | 2.710.800 | 43,40 | 42,67 | 42,90 | 00:00:00 | | 2003-05-07 | 42,65 | 2.762.400 | 42,95 | 42,30 | 42,85 | 00:00:00 | | 2003-05-08 | 42,19 | 2.135.100 | 42,89 | 42,00 | 42,45 | 00:00:00 | | 2003-05-09 | 42,90 | 1.889.600 | 42,99 | 42,08 | 42,32 | 00:00:00 | | 2003-05-12 | 43,64 | 2.947.800 | 43,82 | 42,60 | 42,90 | 00:00:00 | | 2003-05-13 | 43,24 | 3.053.700 | 43,41 | 42,90 | 43,04 | 00:00:00 | | 2003-05-14 | 42,87 | 3.610.200 | 43,25 | 42,62 | 43,25 | 00:00:00 | | 2003-05-15 | 42,60 | 3.589.200 | 43,20 | 42,27 | 43,00 | 00:00:00 | | 2003-05-16 | 42,19 | 3.427.600 | 42,79 | 41,91 | 42,61 | 00:00:00 | | 2003-05-19 | 41,25 | 2.826.400 | 42,19 | 41,10 | 42,19 | 00:00:00 | | 2003-05-20 | 41,07 | 2.972.000 | 41,54 | 40,52 | 41,25 | 00:00:00 | | 2003-05-21 | 40,82 | 3.385.800 | 41,25 | 40,60 | 40,82 | 00:00:00 | | 2003-05-22 | 40,90 | 2.952.100 | 41,17 | 40,60 | 40,90 | 00:00:00 | | 2003-05-23 | 40,99 | 2.671.400 | 41,17 | 40,74 | 41,04 | 00:00:00 | | 2003-05-27 | 41,90 | 3.058.900 | 41,97 | 40,67 | 40,99 | 00:00:00 | | 2003-05-28 | 41,83 | 3.966.400 | 42,15 | 41,64 | 41,82 | 00:00:00 | | 2003-05-29 | 41,23 | 3.071.500 | 42,05 | 41,07 | 41,95 | 00:00:00 | | 2003-05-30 | 42,14 | 3.455.800 | 42,14 | 41,21 | 41,37 | 00:00:00 | | 2003-06-02 | 42,62 | 3.026.700 | 43,22 | 42,40 | 42,50 | 00:00:00 | | 2003-06-03 | 42,67 | 2.587.200 | 42,92 | 42,50 | 42,69 | 00:00:00 | | 2003-06-04 | 43,44 | 3.384.000 | 43,50 | 42,50 | 42,59 | 00:00:00 | | 2003-06-05 | 43,19 | 2.453.800 | 43,48 | 43,05 | 43,44 | 00:00:00 | | 2003-06-06 | 43,25 | 3.795.800 | 43,70 | 43,13 | 43,56 | 00:00:00 | | 2003-06-09 | 42,87 | 1.864.900 | 43,31 | 42,75 | 43,10 | 00:00:00 | | 2003-06-10 | 43,43 | 2.505.700 | 43,69 | 43,15 | 43,45 | 00:00:00 | | 2003-06-11 | 43,79 | 2.790.400 | 43,80 | 43,35 | 43,75 | 00:00:00 | | 2003-06-12 | 43,72 | 3.039.900 | 44,88 | 43,40 | 44,00 | 00:00:00 | | 2003-06-13 | 43,58 | 2.408.400 | 44,19 | 43,19 | 44,15 | 00:00:00 | | 2003-06-16 | 44,18 | 2.737.800 | 44,18 | 43,50 | 43,58 | 00:00:00 | | 2003-06-17 | 44,02 | 3.486.600 | 44,34 | 43,70 | 44,30 | 00:00:00 | | 2003-06-18 | 43,78 | 3.110.700 | 44,16 | 43,52 | 44,00 | 00:00:00 | | 2003-06-19 | 43,13 | 3.724.300 | 43,98 | 42,99 | 43,55 | 00:00:00 | | 2003-06-20 | 42,53 | 7.522.300 | 43,55 | 42,45 | 43,55 | 00:00:00 | | 2003-06-23 | 41,86 | 3.223.800 | 42,53 | 41,52 | 42,53 | 00:00:00 | | 2003-06-24 | 41,77 | 3.683.200 | 42,16 | 41,71 | 41,95 | 00:00:00 | | 2003-06-25 | 41,85 | 3.788.600 | 42,40 | 41,70 | 41,87 | 00:00:00 | | 2003-06-26 | 42,49 | 2.855.200 | 42,75 | 41,86 | 42,07 | 00:00:00 | | 2003-06-27 | 41,83 | 2.813.300 | 42,38 | 41,74 | 42,38 | 00:00:00 | | 2003-06-30 | 41,64 | 3.497.700 | 42,19 | 41,31 | 41,85 | 00:00:00 | | 2003-07-01 | 41,72 | 3.025.700 | 41,78 | 40,85 | 41,64 | 00:00:00 | | 2003-07-02 | 42,20 | 2.246.400 | 42,23 | 41,61 | 41,82 | 00:00:00 | | 2003-07-03 | 41,58 | 1.723.400 | 42,04 | 41,40 | 41,80 | 00:00:00 | | 2003-07-07 | 42,16 | 2.961.100 | 42,32 | 41,75 | 41,83 | 00:00:00 | | 2003-07-08 | 41,96 | 2.652.200 | 42,35 | 41,68 | 42,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
