|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 41,96 | 2.652.200 | 42,35 | 41,68 | 42,17 | 00:00:00 | | 2003-07-09 | 42,20 | 2.406.900 | 42,27 | 41,75 | 41,99 | 00:00:00 | | 2003-07-10 | 41,74 | 2.276.800 | 42,14 | 41,38 | 42,05 | 00:00:00 | | 2003-07-11 | 41,94 | 1.959.000 | 42,24 | 41,73 | 41,80 | 00:00:00 | | 2003-07-14 | 42,18 | 2.483.600 | 42,47 | 42,04 | 42,35 | 00:00:00 | | 2003-07-15 | 42,08 | 2.281.600 | 43,32 | 42,02 | 42,42 | 00:00:00 | | 2003-07-16 | 41,96 | 1.941.700 | 42,30 | 41,76 | 42,16 | 00:00:00 | | 2003-07-17 | 41,60 | 2.568.000 | 42,12 | 41,50 | 41,62 | 00:00:00 | | 2003-07-18 | 42,57 | 2.812.700 | 42,60 | 41,67 | 41,99 | 00:00:00 | | 2003-07-21 | 42,00 | 2.919.100 | 42,38 | 41,70 | 42,16 | 00:00:00 | | 2003-07-22 | 42,85 | 2.254.300 | 42,85 | 41,29 | 41,29 | 00:00:00 | | 2003-07-23 | 42,68 | 2.682.200 | 43,00 | 42,23 | 43,00 | 00:00:00 | | 2003-07-24 | 43,45 | 4.479.200 | 44,31 | 42,53 | 43,05 | 00:00:00 | | 2003-07-25 | 44,69 | 3.916.600 | 44,79 | 43,28 | 43,39 | 00:00:00 | | 2003-07-28 | 44,39 | 4.168.400 | 45,00 | 44,20 | 44,69 | 00:00:00 | | 2003-07-29 | 43,97 | 4.523.900 | 45,05 | 43,09 | 44,39 | 00:00:00 | | 2003-07-30 | 43,87 | 2.444.400 | 44,00 | 43,49 | 43,97 | 00:00:00 | | 2003-07-31 | 43,94 | 4.466.700 | 44,76 | 43,70 | 44,00 | 00:00:00 | | 2003-08-01 | 43,54 | 2.602.500 | 44,06 | 43,13 | 44,02 | 00:00:00 | | 2003-08-04 | 43,57 | 2.625.100 | 43,86 | 42,75 | 43,55 | 00:00:00 | | 2003-08-05 | 42,80 | 3.072.100 | 43,72 | 42,80 | 43,67 | 00:00:00 | | 2003-08-06 | 42,78 | 2.944.400 | 43,30 | 42,47 | 42,81 | 00:00:00 | | 2003-08-07 | 42,73 | 2.553.100 | 42,87 | 42,27 | 42,70 | 00:00:00 | | 2003-08-08 | 42,96 | 1.723.300 | 43,06 | 42,51 | 42,85 | 00:00:00 | | 2003-08-11 | 43,23 | 2.248.400 | 43,46 | 42,82 | 43,00 | 00:00:00 | | 2003-08-12 | 43,69 | 2.597.800 | 43,69 | 43,00 | 43,25 | 00:00:00 | | 2003-08-13 | 43,30 | 2.951.900 | 43,77 | 43,13 | 43,70 | 00:00:00 | | 2003-08-14 | 43,77 | 2.519.500 | 44,07 | 43,17 | 43,27 | 00:00:00 | | 2003-08-15 | 43,63 | 1.201.400 | 44,04 | 43,05 | 44,00 | 00:00:00 | | 2003-08-18 | 44,75 | 3.631.300 | 44,88 | 43,70 | 43,74 | 00:00:00 | | 2003-08-19 | 45,02 | 3.131.000 | 45,08 | 44,62 | 44,90 | 00:00:00 | | 2003-08-20 | 45,06 | 3.141.900 | 45,27 | 44,71 | 44,78 | 00:00:00 | | 2003-08-21 | 44,87 | 2.859.100 | 45,55 | 44,81 | 45,00 | 00:00:00 | | 2003-08-22 | 44,45 | 2.046.500 | 45,19 | 44,29 | 45,10 | 00:00:00 | | 2003-08-25 | 44,32 | 1.432.900 | 44,34 | 43,82 | 44,25 | 00:00:00 | | 2003-08-26 | 44,34 | 2.025.800 | 44,38 | 43,20 | 43,98 | 00:00:00 | | 2003-08-27 | 44,23 | 1.637.200 | 44,40 | 44,11 | 44,34 | 00:00:00 | | 2003-08-28 | 44,53 | 1.895.100 | 44,68 | 43,60 | 44,40 | 00:00:00 | | 2003-08-29 | 44,74 | 1.880.800 | 44,79 | 44,08 | 44,25 | 00:00:00 | | 2003-09-02 | 45,22 | 2.522.600 | 45,33 | 44,54 | 44,85 | 00:00:00 | | 2003-09-03 | 44,82 | 3.324.300 | 45,45 | 44,45 | 45,21 | 00:00:00 | | 2003-09-04 | 44,45 | 2.892.200 | 44,85 | 44,32 | 44,70 | 00:00:00 | | 2003-09-05 | 44,37 | 2.628.300 | 44,46 | 43,74 | 44,45 | 00:00:00 | | 2003-09-08 | 45,08 | 3.031.500 | 45,45 | 44,38 | 44,38 | 00:00:00 | | 2003-09-09 | 44,50 | 2.682.700 | 44,90 | 44,30 | 44,75 | 00:00:00 | | 2003-09-10 | 43,81 | 3.528.400 | 44,65 | 43,64 | 44,51 | 00:00:00 | | 2003-09-11 | 43,36 | 4.894.600 | 43,71 | 42,90 | 43,65 | 00:00:00 | | 2003-09-12 | 44,51 | 4.411.100 | 44,67 | 43,03 | 43,36 | 00:00:00 | | 2003-09-15 | 44,07 | 2.330.100 | 45,04 | 44,05 | 44,51 | 00:00:00 | | 2003-09-16 | 43,97 | 3.235.800 | 44,16 | 43,52 | 43,80 | 00:00:00 | | 2003-09-17 | 42,47 | 6.682.700 | 43,10 | 42,14 | 42,87 | 00:00:00 | | 2003-09-18 | 42,11 | 5.450.300 | 43,37 | 41,83 | 42,48 | 00:00:00 | | 2003-09-19 | 42,26 | 4.719.000 | 42,28 | 41,66 | 42,11 | 00:00:00 | | 2003-09-22 | 41,27 | 4.057.300 | 41,95 | 41,06 | 41,95 | 00:00:00 | | 2003-09-23 | 41,54 | 2.572.500 | 41,56 | 41,02 | 41,27 | 00:00:00 | | 2003-09-24 | 40,28 | 5.606.300 | 41,53 | 39,97 | 41,50 | 00:00:00 | | 2003-09-25 | 39,62 | 3.786.700 | 40,30 | 39,60 | 40,20 | 00:00:00 | | 2003-09-26 | 39,98 | 4.137.800 | 40,28 | 39,61 | 39,65 | 00:00:00 | | 2003-09-29 | 40,48 | 3.838.300 | 40,49 | 39,67 | 40,16 | 00:00:00 | | 2003-09-30 | 40,01 | 3.489.900 | 41,13 | 39,55 | 40,48 | 00:00:00 | | 2003-10-01 | 40,10 | 4.010.300 | 40,29 | 40,00 | 40,00 | 00:00:00 | | 2003-10-02 | 39,96 | 3.918.800 | 40,18 | 39,86 | 40,14 | 00:00:00 | | 2003-10-03 | 40,78 | 3.608.500 | 41,40 | 40,42 | 40,53 | 00:00:00 | | 2003-10-06 | 40,67 | 1.535.500 | 40,92 | 40,55 | 40,62 | 00:00:00 | | 2003-10-07 | 41,04 | 2.757.600 | 41,22 | 40,19 | 40,60 | 00:00:00 | | 2003-10-08 | 40,98 | 2.650.800 | 41,48 | 40,62 | 41,10 | 00:00:00 | | 2003-10-09 | 40,89 | 2.903.900 | 41,50 | 40,50 | 41,35 | 00:00:00 | | 2003-10-10 | 40,42 | 2.377.300 | 41,06 | 40,25 | 40,89 | 00:00:00 | | 2003-10-13 | 40,50 | 2.529.700 | 40,89 | 40,40 | 40,55 | 00:00:00 | | 2003-10-14 | 40,39 | 3.052.100 | 40,89 | 40,10 | 40,73 | 00:00:00 | | 2003-10-15 | 40,07 | 4.557.400 | 40,48 | 39,86 | 40,45 | 00:00:00 | | 2003-10-16 | 40,59 | 3.376.900 | 40,81 | 39,87 | 40,08 | 00:00:00 | | 2003-10-17 | 40,63 | 4.173.800 | 41,28 | 40,51 | 40,70 | 00:00:00 | | 2003-10-20 | 41,03 | 3.114.900 | 41,06 | 40,50 | 40,89 | 00:00:00 | | 2003-10-21 | 40,95 | 3.531.000 | 41,05 | 40,78 | 41,00 | 00:00:00 | | 2003-10-22 | 39,20 | 8.491.400 | 40,95 | 38,96 | 40,95 | 00:00:00 | | 2003-10-23 | 39,65 | 5.606.300 | 39,99 | 39,30 | 39,40 | 00:00:00 | | 2003-10-24 | 39,07 | 4.299.100 | 39,65 | 38,60 | 39,65 | 00:00:00 | | 2003-10-27 | 39,38 | 3.794.700 | 39,43 | 39,11 | 39,25 | 00:00:00 | | 2003-10-28 | 39,99 | 5.355.400 | 39,99 | 39,20 | 39,42 | 00:00:00 | | 2003-10-29 | 39,85 | 3.734.700 | 40,03 | 39,41 | 39,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
