|
 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 | | 2005-06-02 | 46,56 | 2.693.700 | 47,07 | 46,26 | 47,07 | 00:00:00 | | 2005-06-03 | 46,10 | 4.878.000 | 46,90 | 46,10 | 46,56 | 00:00:00 | | 2005-06-06 | 46,72 | 2.630.000 | 46,79 | 46,13 | 46,15 | 00:00:00 | | 2005-06-07 | 46,71 | 3.017.000 | 49,36 | 46,71 | 46,95 | 00:00:00 | | 2005-06-08 | 46,31 | 2.482.800 | 46,96 | 46,21 | 46,94 | 00:00:00 | | 2005-06-09 | 46,35 | 3.648.900 | 46,40 | 45,61 | 46,25 | 00:00:00 | | 2005-06-10 | 47,25 | 5.208.200 | 47,67 | 46,77 | 46,81 | 00:00:00 | | 2005-06-13 | 46,86 | 3.778.500 | 47,63 | 46,77 | 47,25 | 00:00:00 | | 2005-06-14 | 46,93 | 3.392.100 | 47,27 | 46,79 | 47,20 | 00:00:00 | | 2005-06-15 | 46,83 | 3.710.800 | 47,27 | 46,41 | 47,26 | 00:00:00 | | 2005-06-16 | 47,17 | 3.702.100 | 47,40 | 46,85 | 46,86 | 00:00:00 | | 2005-06-17 | 46,94 | 5.151.800 | 47,19 | 46,50 | 47,17 | 00:00:00 | | 2005-06-20 | 46,79 | 2.639.600 | 47,02 | 46,55 | 46,56 | 00:00:00 | | 2005-06-21 | 46,70 | 2.573.600 | 46,98 | 46,50 | 46,93 | 00:00:00 | | 2005-06-22 | 46,60 | 2.211.600 | 47,08 | 46,57 | 46,85 | 00:00:00 | | 2005-06-23 | 45,43 | 3.535.400 | 46,85 | 45,43 | 46,50 | 00:00:00 | | 2005-06-24 | 44,68 | 4.877.800 | 45,43 | 44,59 | 45,43 | 00:00:00 | | 2005-06-27 | 44,52 | 3.241.600 | 45,06 | 44,52 | 44,71 | 00:00:00 | | 2005-06-28 | 44,94 | 3.994.900 | 45,02 | 44,21 | 44,75 | 00:00:00 | | 2005-06-29 | 44,63 | 3.441.400 | 44,91 | 44,45 | 44,78 | 00:00:00 | | 2005-06-30 | 43,01 | 9.827.100 | 44,36 | 42,76 | 44,08 | 00:00:00 | | 2005-07-01 | 42,83 | 5.782.100 | 43,35 | 42,71 | 43,10 | 00:00:00 | | 2005-07-05 | 42,99 | 5.388.700 | 43,08 | 42,47 | 42,73 | 00:00:00 | | 2005-07-06 | 42,60 | 4.541.900 | 43,14 | 42,40 | 42,99 | 00:00:00 | | 2005-07-07 | 42,69 | 5.433.800 | 42,85 | 41,71 | 42,15 | 00:00:00 | | 2005-07-08 | 43,50 | 5.495.500 | 43,67 | 42,80 | 42,96 | 00:00:00 | | 2005-07-11 | 44,15 | 4.907.100 | 44,52 | 43,91 | 44,00 | 00:00:00 | | 2005-07-12 | 43,97 | 3.450.600 | 44,33 | 43,63 | 44,33 | 00:00:00 | | 2005-07-13 | 44,25 | 2.709.300 | 44,32 | 43,83 | 44,21 | 00:00:00 | | 2005-07-14 | 44,20 | 2.934.500 | 44,75 | 44,20 | 44,55 | 00:00:00 | | 2005-07-15 | 44,06 | 3.229.900 | 44,42 | 43,88 | 44,21 | 00:00:00 | | 2005-07-18 | 43,68 | 3.554.700 | 44,24 | 43,61 | 44,06 | 00:00:00 | | 2005-07-19 | 43,90 | 4.940.500 | 44,26 | 43,87 | 44,08 | 00:00:00 | | 2005-07-20 | 44,30 | 3.657.900 | 44,49 | 43,66 | 43,71 | 00:00:00 | | 2005-07-21 | 44,14 | 3.545.000 | 44,70 | 44,01 | 44,47 | 00:00:00 | | 2005-07-22 | 44,20 | 3.179.400 | 44,33 | 43,57 | 44,09 | 00:00:00 | | 2005-07-25 | 44,04 | 2.555.400 | 44,69 | 44,04 | 44,23 | 00:00:00 | | 2005-07-26 | 41,15 | 21.176.500 | 42,26 | 40,88 | 42,25 | 00:00:00 | | 2005-07-27 | 41,71 | 8.355.900 | 41,75 | 41,27 | 41,50 | 00:00:00 | | 2005-07-28 | 41,93 | 5.684.100 | 42,24 | 41,85 | 42,14 | 00:00:00 | | 2005-07-29 | 42,68 | 7.863.700 | 43,40 | 42,33 | 42,50 | 00:00:00 | | 2005-08-01 | 42,28 | 4.608.300 | 42,88 | 42,00 | 42,87 | 00:00:00 | | 2005-08-02 | 43,03 | 4.648.000 | 43,10 | 42,44 | 42,49 | 00:00:00 | | 2005-08-03 | 43,05 | 3.088.800 | 43,17 | 42,60 | 43,00 | 00:00:00 | | 2005-08-04 | 43,00 | 4.168.500 | 43,40 | 42,86 | 43,06 | 00:00:00 | | 2005-08-05 | 42,71 | 3.384.900 | 43,10 | 42,62 | 43,00 | 00:00:00 | | 2005-08-08 | 42,24 | 3.185.100 | 43,07 | 42,24 | 42,94 | 00:00:00 | | 2005-08-09 | 42,62 | 3.002.800 | 42,80 | 42,40 | 42,40 | 00:00:00 | | 2005-08-10 | 42,51 | 3.868.000 | 43,10 | 42,41 | 42,87 | 00:00:00 | | 2005-08-11 | 41,79 | 5.657.700 | 42,52 | 41,56 | 42,29 | 00:00:00 | | 2005-08-12 | 41,35 | 5.180.500 | 41,80 | 41,05 | 41,75 | 00:00:00 | | 2005-08-15 | 41,51 | 2.599.700 | 41,67 | 41,10 | 41,38 | 00:00:00 | | 2005-08-16 | 40,82 | 3.595.600 | 41,63 | 40,77 | 41,58 | 00:00:00 | | 2005-08-17 | 40,97 | 3.400.300 | 41,52 | 40,75 | 40,89 | 00:00:00 | | 2005-08-18 | 40,83 | 2.834.000 | 41,48 | 40,80 | 41,01 | 00:00:00 | | 2005-08-19 | 40,73 | 2.755.600 | 41,40 | 40,73 | 41,12 | 00:00:00 | | 2005-08-22 | 40,56 | 3.584.900 | 41,34 | 40,54 | 40,96 | 00:00:00 | | 2005-08-23 | 40,38 | 3.807.000 | 40,76 | 40,36 | 40,69 | 00:00:00 | | 2005-08-24 | 40,00 | 3.271.300 | 40,50 | 39,93 | 40,38 | 00:00:00 | | 2005-08-25 | 40,01 | 3.980.500 | 40,07 | 39,81 | 40,00 | 00:00:00 | | 2005-08-26 | 39,74 | 3.716.400 | 40,10 | 39,65 | 40,04 | 00:00:00 | | 2005-08-29 | 39,72 | 3.552.200 | 40,06 | 39,22 | 39,63 | 00:00:00 | | 2005-08-30 | 39,41 | 4.920.500 | 39,68 | 39,17 | 39,55 | 00:00:00 | | 2005-08-31 | 39,57 | 4.514.500 | 39,60 | 39,20 | 39,41 | 00:00:00 | | 2005-09-01 | 39,41 | 6.557.200 | 40,08 | 39,32 | 39,87 | 00:00:00 | | 2005-09-02 | 38,85 | 5.143.500 | 39,62 | 38,66 | 39,62 | 00:00:00 | | 2005-09-06 | 39,48 | 4.630.000 | 39,51 | 38,97 | 38,97 | 00:00:00 | | 2005-09-07 | 39,78 | 6.092.100 | 40,07 | 39,45 | 39,50 | 00:00:00 | | 2005-09-08 | 39,60 | 4.018.100 | 39,82 | 39,39 | 39,65 | 00:00:00 | | 2005-09-09 | 39,84 | 3.643.900 | 39,94 | 39,50 | 39,85 | 00:00:00 | | 2005-09-12 | 40,10 | 5.346.100 | 40,30 | 39,85 | 40,00 | 00:00:00 | | 2005-09-13 | 39,75 | 4.283.200 | 40,25 | 39,65 | 40,12 | 00:00:00 | | 2005-09-14 | 40,08 | 5.959.600 | 40,60 | 39,70 | 39,79 | 00:00:00 | | 2005-09-15 | 40,10 | 4.451.300 | 40,29 | 39,87 | 40,18 | 00:00:00 | | 2005-09-16 | 40,51 | 7.925.400 | 40,87 | 40,29 | 40,35 | 00:00:00 | | 2005-09-19 | 40,30 | 4.128.200 | 40,79 | 40,10 | 40,55 | 00:00:00 | | 2005-09-20 | 39,45 | 5.733.600 | 40,74 | 39,31 | 40,46 | 00:00:00 | | 2005-09-21 | 39,01 | 6.746.200 | 39,54 | 38,65 | 39,27 | 00:00:00 | | 2005-09-22 | 38,96 | 5.362.900 | 39,41 | 38,61 | 39,02 | 00:00:00 | | 2005-09-23 | 38,78 | 4.719.900 | 39,02 | 38,57 | 39,00 | 00:00:00 | | 2005-09-26 | 38,63 | 4.201.800 | 39,30 | 38,30 | 39,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
