|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 45,27 | 2.332.600 | 45,35 | 44,75 | 44,95 | 00:00:00 | | 2004-02-26 | 45,05 | 2.658.300 | 45,25 | 44,49 | 44,80 | 00:00:00 | | 2004-02-27 | 45,09 | 2.816.500 | 45,50 | 44,79 | 45,06 | 00:00:00 | | 2004-03-01 | 45,63 | 2.607.900 | 45,89 | 45,40 | 45,45 | 00:00:00 | | 2004-03-02 | 44,85 | 3.080.000 | 45,49 | 44,78 | 45,23 | 00:00:00 | | 2004-03-03 | 45,07 | 2.650.600 | 45,12 | 44,56 | 44,80 | 00:00:00 | | 2004-03-04 | 44,56 | 3.434.700 | 45,00 | 44,41 | 44,90 | 00:00:00 | | 2004-03-05 | 44,64 | 3.511.400 | 44,92 | 43,60 | 44,25 | 00:00:00 | | 2004-03-08 | 44,35 | 3.297.000 | 44,52 | 44,19 | 44,35 | 00:00:00 | | 2004-03-09 | 43,38 | 4.964.700 | 44,22 | 43,03 | 44,18 | 00:00:00 | | 2004-03-10 | 41,95 | 6.484.700 | 43,23 | 41,70 | 43,23 | 00:00:00 | | 2004-03-11 | 41,55 | 5.814.900 | 42,67 | 41,48 | 41,98 | 00:00:00 | | 2004-03-12 | 42,30 | 4.433.900 | 42,52 | 41,89 | 42,08 | 00:00:00 | | 2004-03-15 | 41,01 | 4.702.400 | 42,20 | 40,94 | 42,12 | 00:00:00 | | 2004-03-16 | 41,34 | 3.687.700 | 41,71 | 41,10 | 41,67 | 00:00:00 | | 2004-03-17 | 41,74 | 2.922.100 | 41,91 | 41,47 | 41,60 | 00:00:00 | | 2004-03-18 | 41,37 | 3.393.100 | 41,70 | 40,88 | 41,65 | 00:00:00 | | 2004-03-19 | 41,55 | 5.601.300 | 41,91 | 41,06 | 41,37 | 00:00:00 | | 2004-03-22 | 40,80 | 3.784.000 | 41,29 | 40,54 | 41,10 | 00:00:00 | | 2004-03-23 | 40,70 | 4.702.300 | 41,31 | 40,45 | 41,09 | 00:00:00 | | 2004-03-24 | 41,15 | 3.827.600 | 41,53 | 40,72 | 40,77 | 00:00:00 | | 2004-03-25 | 41,96 | 4.570.100 | 42,15 | 41,42 | 41,65 | 00:00:00 | | 2004-03-26 | 41,74 | 2.680.900 | 41,99 | 41,51 | 41,75 | 00:00:00 | | 2004-03-29 | 42,36 | 2.893.800 | 42,73 | 41,84 | 41,89 | 00:00:00 | | 2004-03-30 | 42,48 | 2.315.000 | 42,60 | 42,10 | 42,40 | 00:00:00 | | 2004-03-31 | 42,22 | 3.372.900 | 42,63 | 41,79 | 42,59 | 00:00:00 | | 2004-04-01 | 42,84 | 4.311.800 | 43,31 | 42,36 | 42,58 | 00:00:00 | | 2004-04-02 | 43,71 | 4.731.700 | 44,04 | 43,33 | 43,75 | 00:00:00 | | 2004-04-05 | 43,98 | 3.546.300 | 44,05 | 43,33 | 43,71 | 00:00:00 | | 2004-04-06 | 44,16 | 3.471.900 | 44,25 | 43,70 | 44,00 | 00:00:00 | | 2004-04-07 | 43,60 | 3.641.100 | 44,01 | 43,48 | 44,01 | 00:00:00 | | 2004-04-08 | 43,43 | 3.275.800 | 44,00 | 43,12 | 43,96 | 00:00:00 | | 2004-04-12 | 44,06 | 3.018.800 | 44,19 | 43,56 | 43,63 | 00:00:00 | | 2004-04-13 | 43,69 | 3.799.200 | 44,38 | 43,24 | 44,22 | 00:00:00 | | 2004-04-14 | 45,00 | 7.488.500 | 45,00 | 44,06 | 44,30 | 00:00:00 | | 2004-04-15 | 45,07 | 5.046.900 | 45,16 | 44,60 | 45,00 | 00:00:00 | | 2004-04-16 | 44,98 | 3.443.100 | 45,20 | 44,66 | 45,20 | 00:00:00 | | 2004-04-19 | 44,99 | 2.531.300 | 44,99 | 44,63 | 44,74 | 00:00:00 | | 2004-04-20 | 44,63 | 3.877.500 | 45,20 | 44,56 | 45,00 | 00:00:00 | | 2004-04-21 | 44,20 | 3.719.800 | 44,59 | 43,75 | 44,50 | 00:00:00 | | 2004-04-22 | 44,83 | 3.834.000 | 44,96 | 44,06 | 44,35 | 00:00:00 | | 2004-04-23 | 44,65 | 3.826.800 | 45,02 | 44,29 | 45,02 | 00:00:00 | | 2004-04-26 | 44,99 | 3.667.100 | 45,07 | 44,32 | 44,70 | 00:00:00 | | 2004-04-27 | 44,52 | 4.147.200 | 44,99 | 44,19 | 44,99 | 00:00:00 | | 2004-04-28 | 43,41 | 5.063.800 | 44,20 | 43,22 | 44,20 | 00:00:00 | | 2004-04-29 | 43,31 | 4.218.000 | 43,86 | 42,94 | 43,30 | 00:00:00 | | 2004-04-30 | 42,95 | 3.683.700 | 43,38 | 42,75 | 43,25 | 00:00:00 | | 2004-05-03 | 43,08 | 3.923.000 | 43,25 | 42,66 | 43,13 | 00:00:00 | | 2004-05-04 | 43,57 | 4.256.100 | 43,92 | 43,17 | 43,34 | 00:00:00 | | 2004-05-05 | 43,64 | 2.691.400 | 43,78 | 43,30 | 43,53 | 00:00:00 | | 2004-05-06 | 43,11 | 3.644.700 | 43,34 | 42,57 | 43,33 | 00:00:00 | | 2004-05-07 | 42,00 | 3.959.400 | 43,01 | 41,93 | 42,99 | 00:00:00 | | 2004-05-10 | 41,63 | 4.247.900 | 41,89 | 41,10 | 41,77 | 00:00:00 | | 2004-05-11 | 41,87 | 2.936.300 | 42,19 | 41,57 | 41,75 | 00:00:00 | | 2004-05-12 | 41,62 | 4.128.500 | 41,66 | 40,84 | 41,25 | 00:00:00 | | 2004-05-13 | 42,11 | 5.022.900 | 42,19 | 41,45 | 41,63 | 00:00:00 | | 2004-05-14 | 41,69 | 3.860.400 | 42,22 | 41,65 | 42,00 | 00:00:00 | | 2004-05-17 | 41,19 | 3.462.600 | 41,48 | 41,01 | 41,30 | 00:00:00 | | 2004-05-18 | 41,94 | 3.312.500 | 42,02 | 41,40 | 41,50 | 00:00:00 | | 2004-05-19 | 41,93 | 3.171.200 | 42,71 | 41,78 | 42,33 | 00:00:00 | | 2004-05-20 | 41,84 | 2.658.800 | 42,38 | 41,70 | 42,01 | 00:00:00 | | 2004-05-21 | 41,99 | 3.579.700 | 42,66 | 41,89 | 42,22 | 00:00:00 | | 2004-05-24 | 42,38 | 2.582.600 | 42,85 | 42,12 | 42,41 | 00:00:00 | | 2004-05-25 | 42,75 | 2.500.700 | 42,75 | 42,00 | 42,42 | 00:00:00 | | 2004-05-26 | 42,79 | 2.226.800 | 42,86 | 42,47 | 42,58 | 00:00:00 | | 2004-05-27 | 43,22 | 3.494.800 | 43,46 | 42,93 | 42,98 | 00:00:00 | | 2004-05-28 | 43,20 | 2.984.600 | 43,40 | 42,90 | 43,25 | 00:00:00 | | 2004-06-01 | 43,18 | 2.500.600 | 43,38 | 43,01 | 43,21 | 00:00:00 | | 2004-06-02 | 43,24 | 4.581.600 | 43,42 | 42,61 | 43,35 | 00:00:00 | | 2004-06-03 | 42,52 | 3.089.200 | 43,25 | 42,50 | 43,24 | 00:00:00 | | 2004-06-04 | 42,82 | 1.805.900 | 43,14 | 42,64 | 42,88 | 00:00:00 | | 2004-06-07 | 43,61 | 4.010.900 | 43,73 | 42,92 | 42,97 | 00:00:00 | | 2004-06-08 | 43,85 | 3.427.800 | 43,85 | 43,26 | 43,35 | 00:00:00 | | 2004-06-09 | 43,79 | 2.684.900 | 44,06 | 43,67 | 43,85 | 00:00:00 | | 2004-06-10 | 43,76 | 2.260.800 | 44,27 | 43,69 | 43,79 | 00:00:00 | | 2004-06-14 | 43,51 | 2.256.600 | 43,78 | 43,37 | 43,77 | 00:00:00 | | 2004-06-15 | 43,57 | 2.462.400 | 44,10 | 43,42 | 44,05 | 00:00:00 | | 2004-06-16 | 43,83 | 2.416.100 | 43,92 | 43,29 | 43,77 | 00:00:00 | | 2004-06-17 | 43,76 | 1.518.900 | 43,83 | 43,30 | 43,66 | 00:00:00 | | 2004-06-18 | 44,09 | 3.321.400 | 44,47 | 43,70 | 43,76 | 00:00:00 | | 2004-06-21 | 44,35 | 3.059.500 | 44,74 | 43,80 | 44,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
