|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 48,63 | 4.722.200 | 49,44 | 48,44 | 49,13 | 00:00:00 | | 2000-04-28 | 47,44 | 4.032.300 | 49,69 | 47,44 | 48,63 | 00:00:00 | | 2000-05-01 | 47,19 | 3.693.900 | 48,63 | 47,13 | 47,44 | 00:00:00 | | 2000-05-02 | 48,38 | 3.226.400 | 48,75 | 47,19 | 47,19 | 00:00:00 | | 2000-05-03 | 48,88 | 3.083.400 | 49,63 | 48,06 | 48,38 | 00:00:00 | | 2000-05-04 | 49,75 | 3.490.800 | 51,00 | 49,19 | 49,19 | 00:00:00 | | 2000-05-05 | 51,25 | 2.664.800 | 51,44 | 50,25 | 50,25 | 00:00:00 | | 2000-05-08 | 50,63 | 2.095.000 | 52,19 | 50,19 | 51,25 | 00:00:00 | | 2000-05-09 | 50,50 | 2.663.400 | 51,25 | 50,50 | 50,63 | 00:00:00 | | 2000-05-10 | 49,81 | 3.674.500 | 51,00 | 49,56 | 50,50 | 00:00:00 | | 2000-05-11 | 50,75 | 2.748.000 | 51,00 | 49,25 | 49,81 | 00:00:00 | | 2000-05-12 | 50,38 | 1.876.900 | 50,81 | 49,75 | 50,75 | 00:00:00 | | 2000-05-15 | 52,31 | 2.398.000 | 52,38 | 50,00 | 50,38 | 00:00:00 | | 2000-05-16 | 52,94 | 2.700.800 | 53,06 | 51,94 | 52,31 | 00:00:00 | | 2000-05-17 | 52,75 | 3.119.200 | 54,13 | 52,38 | 52,94 | 00:00:00 | | 2000-05-18 | 52,75 | 1.585.500 | 52,94 | 51,31 | 52,75 | 00:00:00 | | 2000-05-19 | 51,81 | 1.696.400 | 52,63 | 51,38 | 52,63 | 00:00:00 | | 2000-05-22 | 51,50 | 1.432.300 | 52,81 | 51,25 | 51,81 | 00:00:00 | | 2000-05-23 | 50,25 | 1.382.300 | 52,13 | 50,25 | 51,50 | 00:00:00 | | 2000-05-24 | 50,13 | 2.081.900 | 51,25 | 50,00 | 50,25 | 00:00:00 | | 2000-05-25 | 49,50 | 2.594.200 | 50,44 | 49,06 | 50,13 | 00:00:00 | | 2000-05-26 | 48,69 | 1.773.400 | 50,50 | 48,69 | 49,50 | 00:00:00 | | 2000-05-30 | 49,44 | 3.261.600 | 50,19 | 48,94 | 48,94 | 00:00:00 | | 2000-05-31 | 49,00 | 1.907.300 | 50,19 | 49,00 | 49,44 | 00:00:00 | | 2000-06-01 | 49,19 | 2.128.600 | 49,44 | 48,13 | 49,00 | 00:00:00 | | 2000-06-02 | 50,00 | 2.667.200 | 50,63 | 49,25 | 49,25 | 00:00:00 | | 2000-06-05 | 49,69 | 2.294.500 | 49,94 | 48,69 | 49,94 | 00:00:00 | | 2000-06-06 | 49,00 | 2.069.100 | 49,44 | 48,56 | 49,44 | 00:00:00 | | 2000-06-07 | 48,94 | 2.031.900 | 49,69 | 48,56 | 49,00 | 00:00:00 | | 2000-06-08 | 48,63 | 1.897.500 | 49,31 | 48,44 | 48,94 | 00:00:00 | | 2000-06-09 | 48,88 | 2.270.500 | 49,31 | 47,88 | 48,63 | 00:00:00 | | 2000-06-12 | 49,28 | 2.882.700 | 50,13 | 48,06 | 48,88 | 00:00:00 | | 2000-06-13 | 47,25 | 3.210.600 | 49,69 | 47,13 | 49,28 | 00:00:00 | | 2000-06-14 | 47,88 | 4.025.500 | 49,25 | 47,31 | 47,31 | 00:00:00 | | 2000-06-15 | 47,88 | 2.638.800 | 48,31 | 47,25 | 47,88 | 00:00:00 | | 2000-06-16 | 47,31 | 3.580.300 | 48,63 | 47,06 | 47,88 | 00:00:00 | | 2000-06-19 | 46,81 | 2.220.000 | 47,81 | 46,38 | 47,31 | 00:00:00 | | 2000-06-20 | 45,94 | 2.087.000 | 46,75 | 45,75 | 46,75 | 00:00:00 | | 2000-06-21 | 45,63 | 2.001.300 | 46,56 | 45,56 | 45,94 | 00:00:00 | | 2000-06-22 | 45,19 | 2.516.700 | 46,56 | 45,13 | 45,63 | 00:00:00 | | 2000-06-23 | 45,63 | 2.291.300 | 46,25 | 45,13 | 45,19 | 00:00:00 | | 2000-06-26 | 45,13 | 1.966.900 | 46,13 | 45,00 | 45,63 | 00:00:00 | | 2000-06-27 | 46,25 | 5.870.800 | 47,56 | 44,69 | 45,13 | 00:00:00 | | 2000-06-28 | 46,11 | 3.925.000 | 46,50 | 44,69 | 46,25 | 00:00:00 | | 2000-06-29 | 44,50 | 4.704.800 | 45,56 | 44,00 | 45,56 | 00:00:00 | | 2000-06-30 | 43,75 | 4.609.700 | 44,69 | 43,13 | 44,50 | 00:00:00 | | 2000-07-03 | 45,00 | 1.497.300 | 45,25 | 43,75 | 43,75 | 00:00:00 | | 2000-07-05 | 45,06 | 2.622.500 | 46,56 | 44,69 | 45,00 | 00:00:00 | | 2000-07-06 | 44,06 | 2.671.400 | 45,19 | 44,06 | 45,06 | 00:00:00 | | 2000-07-07 | 43,94 | 3.092.300 | 44,81 | 43,75 | 44,06 | 00:00:00 | | 2000-07-10 | 44,94 | 3.437.500 | 45,38 | 44,00 | 44,00 | 00:00:00 | | 2000-07-11 | 47,25 | 4.050.800 | 47,31 | 44,75 | 44,94 | 00:00:00 | | 2000-07-12 | 45,25 | 2.361.600 | 47,38 | 45,25 | 47,25 | 00:00:00 | | 2000-07-13 | 46,75 | 2.071.900 | 47,13 | 46,13 | 46,13 | 00:00:00 | | 2000-07-14 | 45,44 | 2.699.100 | 47,31 | 45,31 | 46,75 | 00:00:00 | | 2000-07-17 | 44,63 | 2.602.700 | 45,75 | 44,31 | 45,44 | 00:00:00 | | 2000-07-18 | 44,63 | 3.220.300 | 45,31 | 44,38 | 44,63 | 00:00:00 | | 2000-07-19 | 44,25 | 2.930.800 | 44,88 | 43,94 | 44,63 | 00:00:00 | | 2000-07-20 | 43,88 | 3.060.800 | 44,50 | 43,31 | 44,25 | 00:00:00 | | 2000-07-21 | 43,75 | 2.724.100 | 44,94 | 43,69 | 43,88 | 00:00:00 | | 2000-07-24 | 43,00 | 2.230.000 | 44,19 | 42,88 | 43,75 | 00:00:00 | | 2000-07-25 | 43,63 | 2.443.300 | 44,31 | 42,88 | 43,00 | 00:00:00 | | 2000-07-26 | 44,94 | 4.950.900 | 45,25 | 43,50 | 43,63 | 00:00:00 | | 2000-07-27 | 46,13 | 2.908.900 | 46,25 | 45,00 | 45,00 | 00:00:00 | | 2000-07-28 | 45,88 | 2.840.800 | 46,31 | 45,50 | 46,13 | 00:00:00 | | 2000-07-31 | 45,31 | 2.270.000 | 46,81 | 45,19 | 45,88 | 00:00:00 | | 2000-08-01 | 45,56 | 2.177.500 | 46,06 | 45,25 | 45,31 | 00:00:00 | | 2000-08-02 | 45,81 | 2.158.600 | 46,13 | 45,38 | 45,56 | 00:00:00 | | 2000-08-03 | 46,00 | 2.103.600 | 46,44 | 45,63 | 45,81 | 00:00:00 | | 2000-08-04 | 45,75 | 1.583.000 | 46,44 | 45,56 | 46,00 | 00:00:00 | | 2000-08-07 | 46,63 | 1.831.900 | 47,13 | 45,50 | 45,75 | 00:00:00 | | 2000-08-08 | 48,56 | 3.575.500 | 48,69 | 47,00 | 47,00 | 00:00:00 | | 2000-08-09 | 48,44 | 2.642.000 | 49,13 | 48,06 | 48,56 | 00:00:00 | | 2000-08-10 | 47,25 | 1.849.800 | 48,69 | 46,81 | 48,44 | 00:00:00 | | 2000-08-11 | 49,38 | 2.554.200 | 49,56 | 47,25 | 47,25 | 00:00:00 | | 2000-08-14 | 49,94 | 2.708.600 | 50,00 | 48,19 | 49,38 | 00:00:00 | | 2000-08-15 | 49,88 | 2.779.100 | 50,25 | 48,94 | 49,94 | 00:00:00 | | 2000-08-16 | 49,88 | 2.205.000 | 50,44 | 49,50 | 49,88 | 00:00:00 | | 2000-08-17 | 50,25 | 1.873.100 | 50,69 | 50,13 | 50,13 | 00:00:00 | | 2000-08-18 | 49,44 | 1.774.100 | 50,31 | 48,81 | 50,25 | 00:00:00 | | 2000-08-21 | 50,00 | 1.582.700 | 50,06 | 49,25 | 49,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
