|
 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 | | 2004-10-13 | 42,84 | 3.696.500 | 43,58 | 42,42 | 43,45 | 00:00:00 | | 2004-10-14 | 42,66 | 2.169.800 | 43,00 | 42,60 | 42,84 | 00:00:00 | | 2004-10-15 | 42,76 | 2.889.500 | 42,97 | 42,57 | 42,66 | 00:00:00 | | 2004-10-18 | 43,05 | 2.562.800 | 43,38 | 42,56 | 42,60 | 00:00:00 | | 2004-10-19 | 42,33 | 2.893.000 | 43,28 | 42,31 | 43,15 | 00:00:00 | | 2004-10-20 | 42,27 | 2.384.800 | 42,46 | 42,12 | 42,28 | 00:00:00 | | 2004-10-21 | 42,54 | 2.798.700 | 42,83 | 42,16 | 42,23 | 00:00:00 | | 2004-10-22 | 42,02 | 3.163.100 | 42,99 | 41,98 | 42,70 | 00:00:00 | | 2004-10-25 | 42,18 | 3.254.800 | 42,54 | 41,69 | 41,86 | 00:00:00 | | 2004-10-26 | 41,40 | 6.200.000 | 42,19 | 40,98 | 42,19 | 00:00:00 | | 2004-10-27 | 42,92 | 5.035.800 | 43,00 | 41,58 | 41,76 | 00:00:00 | | 2004-10-28 | 42,80 | 2.791.700 | 42,90 | 42,17 | 42,65 | 00:00:00 | | 2004-10-29 | 42,87 | 2.827.200 | 43,13 | 42,60 | 42,64 | 00:00:00 | | 2004-11-01 | 43,00 | 3.355.600 | 43,10 | 42,65 | 43,04 | 00:00:00 | | 2004-11-02 | 43,17 | 3.213.100 | 43,39 | 42,94 | 42,95 | 00:00:00 | | 2004-11-03 | 43,21 | 3.976.100 | 43,74 | 43,05 | 43,50 | 00:00:00 | | 2004-11-04 | 43,80 | 5.316.000 | 43,99 | 42,96 | 43,11 | 00:00:00 | | 2004-11-05 | 44,18 | 4.426.000 | 44,30 | 43,68 | 44,24 | 00:00:00 | | 2004-11-08 | 44,12 | 2.595.900 | 44,29 | 44,00 | 44,04 | 00:00:00 | | 2004-11-09 | 44,63 | 3.191.400 | 44,65 | 44,12 | 44,13 | 00:00:00 | | 2004-11-10 | 44,21 | 3.647.700 | 44,41 | 44,03 | 44,25 | 00:00:00 | | 2004-11-11 | 44,46 | 2.689.000 | 44,67 | 44,31 | 44,45 | 00:00:00 | | 2004-11-12 | 44,50 | 2.967.800 | 44,65 | 44,09 | 44,60 | 00:00:00 | | 2004-11-15 | 44,53 | 2.781.400 | 44,59 | 44,22 | 44,46 | 00:00:00 | | 2004-11-16 | 44,15 | 2.324.800 | 44,50 | 44,06 | 44,34 | 00:00:00 | | 2004-11-17 | 44,35 | 3.120.100 | 44,85 | 44,10 | 44,31 | 00:00:00 | | 2004-11-18 | 44,90 | 4.157.600 | 44,99 | 44,35 | 44,35 | 00:00:00 | | 2004-11-19 | 44,88 | 4.076.400 | 44,96 | 44,46 | 44,95 | 00:00:00 | | 2004-11-22 | 45,22 | 5.219.100 | 45,28 | 44,68 | 44,80 | 00:00:00 | | 2004-11-23 | 45,12 | 3.978.000 | 45,29 | 44,71 | 45,02 | 00:00:00 | | 2004-11-24 | 45,55 | 4.153.600 | 45,71 | 45,07 | 45,07 | 00:00:00 | | 2004-11-26 | 45,46 | 1.238.500 | 45,59 | 45,30 | 45,45 | 00:00:00 | | 2004-11-29 | 45,33 | 3.752.600 | 45,52 | 44,87 | 45,30 | 00:00:00 | | 2004-11-30 | 45,32 | 4.222.100 | 45,40 | 44,90 | 45,13 | 00:00:00 | | 2004-12-01 | 45,97 | 5.103.300 | 46,05 | 45,15 | 45,15 | 00:00:00 | | 2004-12-02 | 45,97 | 3.961.500 | 46,07 | 45,56 | 45,75 | 00:00:00 | | 2004-12-03 | 45,73 | 2.619.300 | 46,02 | 45,45 | 45,79 | 00:00:00 | | 2004-12-06 | 45,47 | 2.339.300 | 45,56 | 45,22 | 45,45 | 00:00:00 | | 2004-12-07 | 44,99 | 3.588.100 | 45,47 | 44,89 | 45,43 | 00:00:00 | | 2004-12-08 | 45,41 | 3.248.300 | 45,69 | 44,84 | 44,89 | 00:00:00 | | 2004-12-09 | 45,87 | 3.801.700 | 45,97 | 44,46 | 44,46 | 00:00:00 | | 2004-12-10 | 45,98 | 3.219.500 | 46,20 | 45,67 | 45,75 | 00:00:00 | | 2004-12-13 | 47,06 | 5.203.900 | 47,06 | 45,91 | 46,02 | 00:00:00 | | 2004-12-14 | 47,45 | 5.097.200 | 47,57 | 47,01 | 47,06 | 00:00:00 | | 2004-12-15 | 48,39 | 5.877.700 | 48,44 | 47,80 | 47,85 | 00:00:00 | | 2004-12-16 | 47,96 | 3.323.700 | 48,44 | 47,72 | 48,39 | 00:00:00 | | 2004-12-17 | 47,75 | 6.066.400 | 48,20 | 47,55 | 47,97 | 00:00:00 | | 2004-12-20 | 47,96 | 2.490.700 | 48,21 | 47,61 | 47,88 | 00:00:00 | | 2004-12-21 | 48,92 | 5.066.600 | 49,09 | 47,83 | 47,91 | 00:00:00 | | 2004-12-22 | 49,00 | 3.291.100 | 49,13 | 48,55 | 48,70 | 00:00:00 | | 2004-12-23 | 49,01 | 2.321.400 | 49,28 | 48,89 | 48,89 | 00:00:00 | | 2004-12-27 | 48,93 | 1.902.900 | 49,39 | 48,85 | 49,14 | 00:00:00 | | 2004-12-28 | 49,15 | 2.156.900 | 49,30 | 48,88 | 49,00 | 00:00:00 | | 2004-12-29 | 49,05 | 2.170.300 | 49,31 | 48,85 | 49,07 | 00:00:00 | | 2004-12-30 | 48,95 | 1.385.600 | 49,23 | 48,90 | 49,14 | 00:00:00 | | 2004-12-31 | 49,05 | 1.612.400 | 49,19 | 48,87 | 48,87 | 00:00:00 | | 2005-01-03 | 49,12 | 4.411.400 | 49,50 | 48,91 | 49,25 | 00:00:00 | | 2005-01-04 | 48,06 | 5.226.400 | 49,12 | 47,57 | 49,12 | 00:00:00 | | 2005-01-05 | 47,42 | 4.445.600 | 48,71 | 47,38 | 47,76 | 00:00:00 | | 2005-01-06 | 47,41 | 3.278.400 | 47,68 | 47,32 | 47,33 | 00:00:00 | | 2005-01-07 | 47,37 | 2.887.000 | 47,65 | 47,17 | 47,51 | 00:00:00 | | 2005-01-10 | 47,44 | 3.647.100 | 47,60 | 47,21 | 47,37 | 00:00:00 | | 2005-01-11 | 47,19 | 2.898.900 | 47,44 | 46,91 | 47,27 | 00:00:00 | | 2005-01-12 | 47,21 | 3.764.300 | 47,39 | 46,66 | 47,35 | 00:00:00 | | 2005-01-13 | 46,87 | 3.031.800 | 47,27 | 46,75 | 47,07 | 00:00:00 | | 2005-01-14 | 47,07 | 2.780.300 | 47,19 | 46,75 | 46,85 | 00:00:00 | | 2005-01-18 | 47,49 | 3.840.000 | 47,50 | 46,80 | 46,83 | 00:00:00 | | 2005-01-19 | 47,38 | 3.350.000 | 47,50 | 47,28 | 47,28 | 00:00:00 | | 2005-01-20 | 47,23 | 4.353.300 | 47,52 | 47,12 | 47,17 | 00:00:00 | | 2005-01-21 | 46,71 | 5.115.500 | 47,23 | 46,65 | 47,14 | 00:00:00 | | 2005-01-24 | 46,01 | 3.939.800 | 46,82 | 46,01 | 46,60 | 00:00:00 | | 2005-01-25 | 46,58 | 4.734.800 | 47,18 | 45,74 | 45,74 | 00:00:00 | | 2005-01-26 | 46,48 | 3.976.700 | 47,00 | 46,38 | 46,78 | 00:00:00 | | 2005-01-27 | 46,97 | 3.294.900 | 47,03 | 46,41 | 46,50 | 00:00:00 | | 2005-01-28 | 47,23 | 3.254.000 | 47,23 | 46,69 | 47,02 | 00:00:00 | | 2005-01-31 | 47,56 | 3.735.800 | 47,74 | 47,42 | 47,53 | 00:00:00 | | 2005-02-01 | 47,85 | 2.813.400 | 48,09 | 47,56 | 47,74 | 00:00:00 | | 2005-02-02 | 48,16 | 2.592.700 | 48,30 | 47,80 | 47,80 | 00:00:00 | | 2005-02-03 | 48,10 | 2.910.000 | 48,12 | 47,80 | 47,97 | 00:00:00 | | 2005-02-04 | 48,71 | 2.734.100 | 48,72 | 48,06 | 48,15 | 00:00:00 | | 2005-02-07 | 49,30 | 4.189.800 | 49,49 | 48,77 | 48,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
