|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 43,19 | 2.618.100 | 43,56 | 42,75 | 42,75 | 00:00:00 | | 2000-12-14 | 44,44 | 5.234.100 | 45,69 | 43,81 | 43,81 | 00:00:00 | | 2000-12-15 | 43,75 | 5.010.500 | 45,88 | 43,50 | 44,44 | 00:00:00 | | 2000-12-18 | 45,50 | 3.808.300 | 45,50 | 43,19 | 43,75 | 00:00:00 | | 2000-12-19 | 45,63 | 4.082.700 | 46,19 | 44,94 | 45,50 | 00:00:00 | | 2000-12-20 | 44,50 | 3.501.400 | 45,25 | 44,13 | 45,25 | 00:00:00 | | 2000-12-21 | 46,50 | 5.224.100 | 46,50 | 44,56 | 44,56 | 00:00:00 | | 2000-12-22 | 48,00 | 5.223.900 | 48,50 | 45,75 | 46,50 | 00:00:00 | | 2000-12-26 | 48,31 | 2.449.200 | 48,50 | 47,06 | 48,00 | 00:00:00 | | 2000-12-27 | 48,56 | 3.135.200 | 48,75 | 47,63 | 48,31 | 00:00:00 | | 2000-12-28 | 49,31 | 2.855.800 | 49,69 | 47,75 | 48,56 | 00:00:00 | | 2000-12-29 | 48,31 | 3.450.900 | 49,88 | 48,13 | 49,31 | 00:00:00 | | 2001-01-02 | 48,00 | 3.124.100 | 48,19 | 46,56 | 48,19 | 00:00:00 | | 2001-01-03 | 47,94 | 3.394.700 | 48,31 | 46,38 | 48,00 | 00:00:00 | | 2001-01-04 | 49,25 | 4.546.900 | 49,56 | 47,75 | 47,94 | 00:00:00 | | 2001-01-05 | 47,94 | 3.001.400 | 48,75 | 47,50 | 48,75 | 00:00:00 | | 2001-01-08 | 48,31 | 2.447.800 | 49,00 | 47,56 | 47,94 | 00:00:00 | | 2001-01-09 | 46,44 | 3.595.200 | 47,38 | 46,13 | 47,38 | 00:00:00 | | 2001-01-10 | 46,88 | 3.365.900 | 46,94 | 44,69 | 46,44 | 00:00:00 | | 2001-01-11 | 45,00 | 4.754.200 | 45,88 | 43,94 | 45,88 | 00:00:00 | | 2001-01-12 | 43,19 | 5.521.700 | 44,50 | 42,44 | 44,50 | 00:00:00 | | 2001-01-16 | 44,75 | 3.253.600 | 44,75 | 42,75 | 43,19 | 00:00:00 | | 2001-01-17 | 44,31 | 2.897.200 | 45,19 | 43,50 | 44,75 | 00:00:00 | | 2001-01-18 | 43,75 | 3.086.400 | 44,31 | 42,63 | 44,31 | 00:00:00 | | 2001-01-19 | 42,63 | 3.208.100 | 43,81 | 42,13 | 43,75 | 00:00:00 | | 2001-01-22 | 42,31 | 3.892.200 | 43,56 | 41,81 | 42,63 | 00:00:00 | | 2001-01-23 | 42,06 | 3.444.800 | 43,31 | 41,81 | 42,31 | 00:00:00 | | 2001-01-24 | 41,88 | 5.482.700 | 42,56 | 41,44 | 42,06 | 00:00:00 | | 2001-01-25 | 42,00 | 5.553.600 | 43,00 | 41,56 | 41,88 | 00:00:00 | | 2001-01-26 | 40,94 | 4.142.800 | 41,94 | 40,25 | 41,94 | 00:00:00 | | 2001-01-29 | 40,99 | 3.810.500 | 41,38 | 40,54 | 40,60 | 00:00:00 | | 2001-01-30 | 43,24 | 6.685.200 | 43,50 | 40,40 | 40,99 | 00:00:00 | | 2001-01-31 | 43,71 | 5.245.100 | 43,99 | 42,76 | 43,24 | 00:00:00 | | 2001-02-01 | 43,25 | 3.953.200 | 44,25 | 42,45 | 43,71 | 00:00:00 | | 2001-02-02 | 42,25 | 3.331.700 | 43,89 | 42,13 | 43,25 | 00:00:00 | | 2001-02-05 | 43,74 | 4.093.000 | 43,78 | 42,25 | 42,25 | 00:00:00 | | 2001-02-06 | 43,37 | 2.582.100 | 43,91 | 43,04 | 43,74 | 00:00:00 | | 2001-02-07 | 42,99 | 2.425.400 | 43,55 | 42,50 | 43,37 | 00:00:00 | | 2001-02-08 | 42,25 | 3.237.000 | 43,28 | 41,90 | 42,99 | 00:00:00 | | 2001-02-09 | 41,99 | 2.139.400 | 43,07 | 41,50 | 42,25 | 00:00:00 | | 2001-02-12 | 42,44 | 2.337.300 | 42,94 | 41,41 | 41,99 | 00:00:00 | | 2001-02-13 | 42,84 | 3.318.300 | 43,37 | 41,61 | 42,44 | 00:00:00 | | 2001-02-14 | 42,49 | 2.919.300 | 43,05 | 42,11 | 42,84 | 00:00:00 | | 2001-02-15 | 43,95 | 3.419.100 | 44,19 | 42,27 | 42,49 | 00:00:00 | | 2001-02-16 | 43,20 | 2.654.600 | 44,20 | 42,55 | 43,95 | 00:00:00 | | 2001-02-20 | 42,65 | 2.191.400 | 44,15 | 42,51 | 43,20 | 00:00:00 | | 2001-02-21 | 42,43 | 3.029.000 | 42,60 | 41,49 | 42,60 | 00:00:00 | | 2001-02-22 | 43,29 | 3.505.200 | 43,60 | 42,05 | 42,43 | 00:00:00 | | 2001-02-23 | 42,03 | 3.061.500 | 43,29 | 41,63 | 43,29 | 00:00:00 | | 2001-02-26 | 44,52 | 3.419.900 | 44,52 | 42,27 | 42,27 | 00:00:00 | | 2001-02-27 | 44,22 | 2.728.900 | 44,28 | 43,42 | 44,28 | 00:00:00 | | 2001-02-28 | 43,69 | 3.864.700 | 44,75 | 43,01 | 44,22 | 00:00:00 | | 2001-03-01 | 43,74 | 3.802.300 | 44,29 | 43,40 | 43,69 | 00:00:00 | | 2001-03-02 | 44,72 | 3.970.100 | 45,24 | 43,55 | 43,74 | 00:00:00 | | 2001-03-05 | 46,35 | 3.573.900 | 46,39 | 44,90 | 44,90 | 00:00:00 | | 2001-03-06 | 46,03 | 2.542.400 | 46,50 | 45,76 | 46,35 | 00:00:00 | | 2001-03-07 | 47,80 | 5.293.400 | 47,88 | 45,85 | 46,03 | 00:00:00 | | 2001-03-08 | 48,00 | 2.885.500 | 48,15 | 46,55 | 47,80 | 00:00:00 | | 2001-03-09 | 47,10 | 2.835.000 | 47,88 | 46,61 | 47,88 | 00:00:00 | | 2001-03-12 | 45,48 | 3.054.500 | 46,99 | 45,45 | 46,99 | 00:00:00 | | 2001-03-13 | 45,36 | 2.817.300 | 45,98 | 44,18 | 45,48 | 00:00:00 | | 2001-03-14 | 43,71 | 3.633.500 | 44,73 | 43,40 | 44,73 | 00:00:00 | | 2001-03-15 | 43,00 | 2.730.800 | 44,80 | 42,75 | 43,71 | 00:00:00 | | 2001-03-16 | 42,34 | 4.554.300 | 43,83 | 42,34 | 43,00 | 00:00:00 | | 2001-03-19 | 43,64 | 2.635.600 | 44,11 | 42,66 | 42,66 | 00:00:00 | | 2001-03-20 | 43,50 | 3.612.000 | 45,14 | 42,65 | 43,64 | 00:00:00 | | 2001-03-21 | 42,84 | 3.889.000 | 43,80 | 42,20 | 43,50 | 00:00:00 | | 2001-03-22 | 40,98 | 6.529.500 | 42,21 | 39,86 | 42,21 | 00:00:00 | | 2001-03-23 | 41,03 | 3.880.600 | 42,17 | 40,53 | 40,98 | 00:00:00 | | 2001-03-26 | 41,97 | 3.313.600 | 42,40 | 40,96 | 41,03 | 00:00:00 | | 2001-03-27 | 42,45 | 4.205.700 | 42,76 | 41,56 | 41,97 | 00:00:00 | | 2001-03-28 | 41,49 | 3.444.300 | 42,27 | 41,01 | 42,27 | 00:00:00 | | 2001-03-29 | 41,71 | 2.858.900 | 42,04 | 40,95 | 41,49 | 00:00:00 | | 2001-03-30 | 40,70 | 4.024.300 | 41,20 | 40,06 | 41,20 | 00:00:00 | | 2001-04-02 | 40,96 | 4.395.000 | 42,25 | 40,70 | 40,70 | 00:00:00 | | 2001-04-03 | 40,25 | 4.301.600 | 41,20 | 40,00 | 40,96 | 00:00:00 | | 2001-04-04 | 41,47 | 3.992.300 | 41,73 | 40,10 | 40,25 | 00:00:00 | | 2001-04-05 | 43,50 | 3.796.600 | 43,60 | 42,26 | 42,26 | 00:00:00 | | 2001-04-06 | 42,62 | 2.582.700 | 43,50 | 41,80 | 43,50 | 00:00:00 | | 2001-04-09 | 43,46 | 2.286.300 | 44,10 | 42,59 | 42,62 | 00:00:00 | | 2001-04-10 | 45,62 | 4.757.400 | 45,87 | 43,51 | 43,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
