|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 50,00 | 1.582.700 | 50,06 | 49,25 | 49,44 | 00:00:00 | | 2000-08-22 | 48,58 | 2.680.300 | 50,63 | 48,50 | 50,00 | 00:00:00 | | 2000-08-23 | 47,88 | 2.377.500 | 48,56 | 47,56 | 48,56 | 00:00:00 | | 2000-08-24 | 47,75 | 2.352.800 | 48,38 | 47,38 | 47,88 | 00:00:00 | | 2000-08-25 | 47,06 | 1.655.500 | 47,63 | 46,88 | 47,63 | 00:00:00 | | 2000-08-28 | 46,56 | 3.242.000 | 47,81 | 46,56 | 47,06 | 00:00:00 | | 2000-08-29 | 45,72 | 2.801.100 | 46,69 | 45,56 | 46,56 | 00:00:00 | | 2000-08-30 | 45,31 | 2.532.300 | 46,69 | 45,19 | 45,72 | 00:00:00 | | 2000-08-31 | 44,89 | 2.522.700 | 46,13 | 44,88 | 45,31 | 00:00:00 | | 2000-09-01 | 45,56 | 2.424.800 | 46,19 | 44,88 | 44,89 | 00:00:00 | | 2000-09-05 | 46,13 | 2.368.400 | 46,50 | 45,44 | 45,56 | 00:00:00 | | 2000-09-06 | 47,00 | 2.842.500 | 47,38 | 46,56 | 46,56 | 00:00:00 | | 2000-09-07 | 42,13 | 17.564.800 | 43,81 | 41,13 | 43,81 | 00:00:00 | | 2000-09-08 | 41,25 | 6.724.200 | 41,69 | 40,81 | 41,69 | 00:00:00 | | 2000-09-11 | 40,50 | 4.774.400 | 41,75 | 40,31 | 41,25 | 00:00:00 | | 2000-09-12 | 41,13 | 4.785.500 | 41,25 | 40,19 | 40,50 | 00:00:00 | | 2000-09-13 | 41,00 | 3.662.200 | 41,69 | 40,38 | 41,13 | 00:00:00 | | 2000-09-14 | 40,69 | 4.803.000 | 40,94 | 40,25 | 40,94 | 00:00:00 | | 2000-09-15 | 40,06 | 6.438.000 | 41,19 | 40,00 | 40,69 | 00:00:00 | | 2000-09-18 | 40,38 | 3.275.200 | 40,56 | 39,75 | 40,06 | 00:00:00 | | 2000-09-19 | 40,02 | 2.923.800 | 40,56 | 39,56 | 40,38 | 00:00:00 | | 2000-09-20 | 39,38 | 3.961.100 | 40,06 | 38,56 | 40,02 | 00:00:00 | | 2000-09-21 | 38,75 | 2.495.200 | 40,13 | 38,75 | 39,38 | 00:00:00 | | 2000-09-22 | 39,88 | 2.550.600 | 40,19 | 39,06 | 39,06 | 00:00:00 | | 2000-09-25 | 39,69 | 2.634.700 | 40,38 | 38,81 | 39,88 | 00:00:00 | | 2000-09-26 | 38,50 | 4.380.000 | 39,69 | 38,19 | 39,69 | 00:00:00 | | 2000-09-27 | 39,13 | 2.314.400 | 39,19 | 38,31 | 38,50 | 00:00:00 | | 2000-09-28 | 39,75 | 3.181.900 | 40,25 | 38,63 | 39,13 | 00:00:00 | | 2000-09-29 | 40,88 | 3.415.800 | 42,13 | 40,38 | 40,38 | 00:00:00 | | 2000-10-02 | 41,63 | 2.814.400 | 41,94 | 40,56 | 40,88 | 00:00:00 | | 2000-10-03 | 44,38 | 4.655.200 | 44,75 | 41,31 | 41,63 | 00:00:00 | | 2000-10-04 | 45,38 | 5.705.200 | 46,50 | 44,38 | 44,38 | 00:00:00 | | 2000-10-05 | 44,75 | 3.776.900 | 45,94 | 44,25 | 45,38 | 00:00:00 | | 2000-10-06 | 44,56 | 3.234.200 | 46,06 | 44,56 | 44,75 | 00:00:00 | | 2000-10-09 | 44,94 | 1.922.800 | 46,81 | 44,69 | 44,69 | 00:00:00 | | 2000-10-10 | 44,63 | 1.844.100 | 45,94 | 44,50 | 44,94 | 00:00:00 | | 2000-10-11 | 43,56 | 2.733.600 | 45,44 | 43,44 | 44,63 | 00:00:00 | | 2000-10-12 | 41,94 | 3.984.700 | 43,31 | 41,25 | 43,31 | 00:00:00 | | 2000-10-13 | 40,56 | 4.574.800 | 41,50 | 39,88 | 41,50 | 00:00:00 | | 2000-10-16 | 41,38 | 2.324.200 | 42,19 | 40,25 | 40,56 | 00:00:00 | | 2000-10-17 | 40,06 | 2.071.900 | 42,31 | 40,00 | 41,38 | 00:00:00 | | 2000-10-18 | 41,56 | 2.235.000 | 41,56 | 39,75 | 40,06 | 00:00:00 | | 2000-10-19 | 40,56 | 2.787.200 | 41,19 | 40,19 | 41,19 | 00:00:00 | | 2000-10-20 | 40,56 | 2.333.800 | 40,81 | 39,88 | 40,56 | 00:00:00 | | 2000-10-23 | 40,69 | 2.546.700 | 41,44 | 39,63 | 40,56 | 00:00:00 | | 2000-10-24 | 43,13 | 2.709.100 | 43,25 | 41,06 | 41,06 | 00:00:00 | | 2000-10-25 | 42,63 | 3.283.300 | 43,25 | 41,00 | 43,13 | 00:00:00 | | 2000-10-26 | 41,94 | 3.700.900 | 42,44 | 41,31 | 42,44 | 00:00:00 | | 2000-10-27 | 42,31 | 3.108.900 | 42,31 | 40,13 | 41,94 | 00:00:00 | | 2000-10-30 | 45,00 | 5.450.200 | 45,44 | 41,81 | 42,31 | 00:00:00 | | 2000-10-31 | 45,38 | 3.904.700 | 45,88 | 44,56 | 45,00 | 00:00:00 | | 2000-11-01 | 43,94 | 2.847.000 | 45,13 | 43,63 | 45,13 | 00:00:00 | | 2000-11-02 | 43,75 | 2.270.500 | 44,13 | 43,06 | 43,94 | 00:00:00 | | 2000-11-03 | 43,06 | 2.657.300 | 44,25 | 42,50 | 43,75 | 00:00:00 | | 2000-11-06 | 42,63 | 2.862.700 | 43,31 | 42,38 | 43,06 | 00:00:00 | | 2000-11-07 | 43,31 | 1.862.000 | 43,75 | 42,88 | 42,88 | 00:00:00 | | 2000-11-08 | 44,50 | 2.919.800 | 45,06 | 42,50 | 43,31 | 00:00:00 | | 2000-11-09 | 44,06 | 1.995.200 | 44,50 | 42,63 | 44,50 | 00:00:00 | | 2000-11-10 | 42,69 | 1.595.300 | 44,00 | 42,31 | 44,00 | 00:00:00 | | 2000-11-13 | 42,44 | 2.587.500 | 43,38 | 42,00 | 42,69 | 00:00:00 | | 2000-11-14 | 42,69 | 2.743.300 | 42,81 | 41,50 | 42,44 | 00:00:00 | | 2000-11-15 | 43,44 | 2.166.900 | 43,88 | 42,44 | 42,69 | 00:00:00 | | 2000-11-16 | 41,63 | 2.181.900 | 43,19 | 41,13 | 43,19 | 00:00:00 | | 2000-11-17 | 42,56 | 2.365.500 | 42,94 | 41,69 | 41,69 | 00:00:00 | | 2000-11-20 | 41,50 | 3.982.500 | 42,44 | 41,19 | 42,44 | 00:00:00 | | 2000-11-21 | 41,19 | 1.770.900 | 41,69 | 40,69 | 41,50 | 00:00:00 | | 2000-11-22 | 40,75 | 1.622.000 | 41,38 | 40,31 | 41,19 | 00:00:00 | | 2000-11-24 | 41,00 | 858.000 | 41,31 | 40,56 | 40,75 | 00:00:00 | | 2000-11-27 | 40,69 | 2.223.900 | 41,19 | 39,81 | 41,00 | 00:00:00 | | 2000-11-28 | 40,19 | 2.218.800 | 40,94 | 39,69 | 40,69 | 00:00:00 | | 2000-11-29 | 41,56 | 2.463.600 | 41,69 | 39,94 | 40,19 | 00:00:00 | | 2000-11-30 | 42,31 | 3.338.400 | 42,44 | 40,69 | 41,56 | 00:00:00 | | 2000-12-01 | 42,81 | 2.151.700 | 43,13 | 41,88 | 42,31 | 00:00:00 | | 2000-12-04 | 45,88 | 4.221.700 | 46,19 | 42,88 | 42,88 | 00:00:00 | | 2000-12-05 | 46,19 | 3.921.900 | 46,38 | 44,31 | 45,88 | 00:00:00 | | 2000-12-06 | 44,00 | 2.722.800 | 45,75 | 43,13 | 45,75 | 00:00:00 | | 2000-12-07 | 43,19 | 2.412.700 | 44,31 | 42,81 | 44,00 | 00:00:00 | | 2000-12-08 | 43,38 | 3.158.800 | 43,88 | 42,69 | 43,19 | 00:00:00 | | 2000-12-11 | 41,94 | 3.690.200 | 43,13 | 41,69 | 43,13 | 00:00:00 | | 2000-12-12 | 42,19 | 3.910.500 | 43,75 | 41,75 | 41,94 | 00:00:00 | | 2000-12-13 | 43,19 | 2.618.100 | 43,56 | 42,75 | 42,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
