Bolsa ES - Histórico de Cotizaciones de E.I. du Pont de N [DD]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2004-06-21	44,35	3.059.500	44,74	43,80	44,00	00:00:00
2004-06-22	44,00	2.792.100	44,11	43,42	44,10	00:00:00
2004-06-23	44,40	2.609.800	44,50	43,87	43,89	00:00:00
2004-06-24	43,97	2.065.600	44,44	43,91	44,25	00:00:00
2004-06-25	43,76	2.546.200	44,16	43,76	44,10	00:00:00
2004-06-28	43,73	3.085.800	44,15	43,55	43,85	00:00:00
2004-06-29	44,15	2.297.800	44,24	43,67	43,73	00:00:00
2004-06-30	44,42	3.626.500	44,60	44,02	44,15	00:00:00
2004-07-01	43,88	3.648.500	44,78	43,62	44,75	00:00:00
2004-07-02	43,62	1.838.800	43,72	43,12	43,56	00:00:00
2004-07-06	42,91	3.762.700	43,37	42,63	43,26	00:00:00
2004-07-07	43,09	2.604.600	43,25	42,55	42,68	00:00:00
2004-07-08	42,77	2.549.600	43,16	42,56	43,04	00:00:00
2004-07-09	43,09	2.420.400	43,21	42,76	42,95	00:00:00
2004-07-12	43,24	2.062.700	43,35	42,64	43,00	00:00:00
2004-07-13	42,95	1.553.600	43,17	42,80	43,17	00:00:00
2004-07-14	42,76	2.199.300	43,28	42,50	42,83	00:00:00
2004-07-15	42,62	1.834.500	42,99	42,54	42,94	00:00:00
2004-07-16	42,50	2.503.400	42,93	42,45	42,93	00:00:00
2004-07-19	42,72	2.294.000	42,94	42,50	42,75	00:00:00
2004-07-20	42,75	1.801.700	42,90	42,38	42,38	00:00:00
2004-07-21	42,15	2.760.600	43,10	42,15	42,87	00:00:00
2004-07-22	42,07	4.648.300	42,35	41,32	42,26	00:00:00
2004-07-23	42,28	3.237.000	42,36	41,80	41,90	00:00:00
2004-07-26	41,90	3.312.800	42,28	41,44	42,00	00:00:00
2004-07-27	42,31	4.584.200	42,34	41,14	41,50	00:00:00
2004-07-28	42,25	3.731.700	42,38	41,71	42,03	00:00:00
2004-07-29	42,63	2.635.900	43,03	42,40	42,54	00:00:00
2004-07-30	42,87	3.141.100	43,00	42,26	42,50	00:00:00
2004-08-02	42,99	2.307.800	43,17	42,62	42,88	00:00:00
2004-08-03	42,69	2.243.800	42,90	42,45	42,88	00:00:00
2004-08-04	43,00	2.080.000	43,36	42,23	42,25	00:00:00
2004-08-05	42,52	2.686.600	43,08	42,36	42,91	00:00:00
2004-08-06	41,55	3.184.000	42,23	41,38	42,02	00:00:00
2004-08-09	41,34	3.493.600	41,60	40,79	41,00	00:00:00
2004-08-10	41,77	2.799.700	41,83	41,21	41,31	00:00:00
2004-08-11	41,13	3.942.200	41,39	40,78	41,32	00:00:00
2004-08-12	40,74	3.310.900	41,17	40,62	40,93	00:00:00
2004-08-13	40,21	3.748.200	40,87	39,88	40,67	00:00:00
2004-08-16	40,94	3.264.300	41,04	40,38	40,44	00:00:00
2004-08-17	41,21	2.315.900	41,60	41,05	41,14	00:00:00
2004-08-18	41,43	2.429.800	41,43	40,91	41,05	00:00:00
2004-08-19	41,25	1.908.100	41,42	41,00	41,23	00:00:00
2004-08-20	41,70	2.876.500	42,01	41,06	41,06	00:00:00
2004-08-23	41,62	2.046.000	41,99	41,59	41,96	00:00:00
2004-08-24	41,92	2.145.900	42,00	41,46	41,71	00:00:00
2004-08-25	42,50	2.398.800	42,62	41,75	41,89	00:00:00
2004-08-26	42,57	2.119.700	42,98	42,31	42,39	00:00:00
2004-08-27	42,55	1.887.900	42,87	42,50	42,58	00:00:00
2004-08-30	42,24	2.362.700	42,83	42,24	42,50	00:00:00
2004-08-31	42,26	2.484.500	42,55	41,91	42,25	00:00:00
2004-09-01	42,02	3.457.000	42,65	41,90	42,50	00:00:00
2004-09-02	42,62	2.125.700	42,72	42,11	42,40	00:00:00
2004-09-03	42,66	2.548.900	43,04	42,62	42,72	00:00:00
2004-09-07	43,19	2.847.900	43,45	42,76	42,76	00:00:00
2004-09-08	42,76	2.734.400	43,12	42,63	43,09	00:00:00
2004-09-09	42,90	2.415.700	43,09	42,73	42,80	00:00:00
2004-09-10	43,30	3.537.000	43,38	42,60	42,88	00:00:00
2004-09-13	43,15	2.786.900	43,44	43,10	43,30	00:00:00
2004-09-14	42,81	3.119.100	43,48	42,77	43,34	00:00:00
2004-09-15	43,02	2.214.000	43,12	42,78	42,93	00:00:00
2004-09-16	42,99	2.562.700	43,15	42,90	42,95	00:00:00
2004-09-17	42,66	3.521.800	43,23	42,51	43,18	00:00:00
2004-09-20	42,54	2.498.000	42,74	42,22	42,30	00:00:00
2004-09-21	42,59	2.134.600	42,80	42,35	42,58	00:00:00
2004-09-22	42,18	3.015.700	42,47	41,99	42,32	00:00:00
2004-09-23	41,71	2.910.100	42,16	41,67	42,06	00:00:00
2004-09-24	41,78	3.155.500	41,86	41,54	41,80	00:00:00
2004-09-27	41,57	2.952.900	41,79	41,35	41,66	00:00:00
2004-09-28	42,11	2.894.700	42,21	41,65	41,73	00:00:00
2004-09-29	42,38	2.760.500	42,38	41,87	41,98	00:00:00
2004-09-30	42,80	4.065.700	42,85	42,36	42,42	00:00:00
2004-10-01	43,15	3.318.400	43,25	42,78	42,95	00:00:00
2004-10-04	43,21	2.946.100	43,50	43,07	43,13	00:00:00
2004-10-05	43,23	2.377.200	43,37	42,91	43,22	00:00:00
2004-10-06	44,05	3.867.900	44,08	43,25	43,34	00:00:00
2004-10-07	43,59	2.310.000	44,10	43,58	44,09	00:00:00
2004-10-08	43,46	2.360.600	43,78	43,30	43,53	00:00:00
2004-10-11	43,43	1.288.000	43,71	43,30	43,42	00:00:00
2004-10-12	43,34	2.384.600	43,48	43,01	43,01	00:00:00
2004-10-13	42,84	3.696.500	43,58	42,42	43,45	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>