|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 51,87 | 3.783.600 | 51,87 | 51,19 | 51,20 | 00:00:00 | | 2012-09-21 | 51,80 | 7.882.600 | 52,33 | 51,35 | 52,33 | 00:00:00 | | 2012-09-24 | 51,19 | 4.199.000 | 51,46 | 50,85 | 51,20 | 00:00:00 | | 2012-09-25 | 50,45 | 3.865.700 | 51,48 | 50,44 | 51,44 | 00:00:00 | | 2012-09-26 | 50,50 | 3.397.100 | 50,75 | 50,15 | 50,53 | 00:00:00 | | 2012-09-27 | 50,84 | 5.287.400 | 50,99 | 50,42 | 50,78 | 00:00:00 | | 2012-09-28 | 50,27 | 4.397.800 | 50,59 | 50,16 | 50,59 | 00:00:00 | | 2012-10-01 | 50,36 | 4.514.100 | 50,96 | 50,15 | 50,18 | 00:00:00 | | 2012-10-02 | 49,50 | 7.301.700 | 50,46 | 49,31 | 50,42 | 00:00:00 | | 2012-10-03 | 49,44 | 5.617.200 | 49,79 | 49,15 | 49,60 | 00:00:00 | | 2012-10-04 | 49,75 | 5.136.600 | 50,22 | 49,56 | 49,75 | 00:00:00 | | 2012-10-05 | 50,35 | 3.924.100 | 50,55 | 50,04 | 50,14 | 00:00:00 | | 2012-10-08 | 50,26 | 2.988.200 | 50,62 | 49,95 | 50,13 | 00:00:00 | | 2012-10-09 | 49,50 | 4.149.100 | 50,25 | 49,46 | 50,25 | 00:00:00 | | 2012-10-10 | 49,12 | 3.516.800 | 49,61 | 49,04 | 49,54 | 00:00:00 | | 2012-10-11 | 48,78 | 4.595.200 | 49,60 | 48,76 | 49,42 | 00:00:00 | | 2012-10-12 | 48,69 | 3.881.300 | 49,32 | 48,50 | 48,80 | 00:00:00 | | 2012-10-15 | 49,01 | 3.272.100 | 49,08 | 48,59 | 48,68 | 00:00:00 | | 2012-10-16 | 49,74 | 4.807.000 | 49,80 | 49,12 | 49,26 | 00:00:00 | | 2012-10-17 | 49,85 | 4.177.800 | 49,98 | 49,61 | 49,87 | 00:00:00 | | 2012-10-18 | 50,42 | 5.799.200 | 50,52 | 49,61 | 49,80 | 00:00:00 | | 2012-10-19 | 49,34 | 6.367.900 | 50,38 | 49,07 | 50,36 | 00:00:00 | | 2012-10-22 | 49,76 | 5.722.400 | 49,81 | 49,07 | 49,23 | 00:00:00 | | 2012-10-23 | 45,25 | 31.457.800 | 46,62 | 44,89 | 46,29 | 00:00:00 | | 2012-10-24 | 44,91 | 14.860.100 | 45,31 | 44,71 | 45,31 | 00:00:00 | | 2012-10-25 | 45,17 | 6.877.500 | 45,35 | 44,93 | 45,09 | 00:00:00 | | 2012-10-26 | 45,18 | 5.879.700 | 45,38 | 44,92 | 45,26 | 00:00:00 | | 2012-10-31 | 44,52 | 6.021.900 | 45,44 | 44,50 | 45,23 | 00:00:00 | | 2012-11-01 | 45,00 | 6.526.200 | 45,49 | 44,50 | 44,58 | 00:00:00 | | 2012-11-02 | 44,15 | 8.599.400 | 45,44 | 44,03 | 45,34 | 00:00:00 | | 2012-11-05 | 44,33 | 4.707.100 | 44,47 | 43,85 | 44,04 | 00:00:00 | | 2012-11-06 | 44,55 | 5.965.400 | 44,77 | 44,17 | 44,44 | 00:00:00 | | 2012-11-07 | 43,83 | 7.201.600 | 44,36 | 43,50 | 44,22 | 00:00:00 | | 2012-11-08 | 43,26 | 6.542.500 | 44,05 | 43,15 | 43,88 | 00:00:00 | | 2012-11-09 | 43,34 | 5.339.000 | 43,88 | 43,02 | 43,17 | 00:00:00 | | 2012-11-12 | 43,13 | 4.765.300 | 43,57 | 42,96 | 43,43 | 00:00:00 | | 2012-11-13 | 42,91 | 6.731.200 | 43,27 | 42,40 | 42,73 | 00:00:00 | | 2012-11-14 | 42,26 | 7.043.500 | 43,02 | 42,21 | 42,95 | 00:00:00 | | 2012-11-15 | 42,10 | 7.167.900 | 42,67 | 41,82 | 42,23 | 00:00:00 | | 2012-11-16 | 41,95 | 9.427.800 | 42,35 | 41,67 | 42,15 | 00:00:00 | | 2012-11-19 | 42,93 | 5.836.600 | 43,00 | 42,39 | 42,52 | 00:00:00 | | 2012-11-20 | 42,80 | 5.078.600 | 43,06 | 42,50 | 42,77 | 00:00:00 | | 2012-11-21 | 42,42 | 4.985.600 | 42,84 | 42,35 | 42,84 | 00:00:00 | | 2012-11-23 | 43,12 | 2.719.000 | 43,17 | 42,70 | 42,82 | 00:00:00 | | 2012-11-26 | 43,35 | 5.630.100 | 43,38 | 42,90 | 43,01 | 00:00:00 | | 2012-11-27 | 43,44 | 6.230.100 | 43,86 | 43,10 | 43,19 | 00:00:00 | | 2012-11-28 | 43,24 | 8.198.000 | 43,36 | 42,63 | 43,09 | 00:00:00 | | 2012-11-29 | 43,54 | 5.401.100 | 43,75 | 43,34 | 43,62 | 00:00:00 | | 2012-11-30 | 43,14 | 7.196.500 | 43,63 | 43,08 | 43,46 | 00:00:00 | | 2012-12-03 | 42,39 | 7.052.100 | 43,58 | 42,26 | 43,43 | 00:00:00 | | 2012-12-04 | 42,48 | 4.961.300 | 42,80 | 42,26 | 42,44 | 00:00:00 | | 2012-12-05 | 42,62 | 6.341.100 | 42,80 | 42,25 | 42,48 | 00:00:00 | | 2012-12-06 | 42,87 | 4.173.100 | 42,95 | 42,56 | 42,71 | 00:00:00 | | 2012-12-07 | 43,18 | 4.064.000 | 43,20 | 42,61 | 43,00 | 00:00:00 | | 2012-12-10 | 43,22 | 5.290.400 | 43,35 | 43,01 | 43,07 | 00:00:00 | | 2012-12-11 | 43,69 | 5.830.100 | 43,96 | 43,25 | 43,40 | 00:00:00 | | 2012-12-12 | 44,30 | 9.787.500 | 44,89 | 44,18 | 44,86 | 00:00:00 | | 2012-12-13 | 43,98 | 5.413.600 | 44,47 | 43,63 | 44,23 | 00:00:00 | | 2012-12-14 | 44,09 | 4.765.100 | 44,47 | 43,98 | 43,99 | 00:00:00 | | 2012-12-17 | 44,63 | 5.707.700 | 44,75 | 44,22 | 44,23 | 00:00:00 | | 2012-12-18 | 44,89 | 6.724.900 | 44,99 | 44,45 | 44,64 | 00:00:00 | | 2012-12-19 | 44,85 | 7.341.600 | 45,10 | 44,80 | 44,95 | 00:00:00 | | 2012-12-20 | 45,33 | 4.560.100 | 45,33 | 44,70 | 44,96 | 00:00:00 | | 2012-12-21 | 44,93 | 8.921.300 | 45,10 | 44,50 | 44,97 | 00:00:00 | | 2012-12-24 | 44,84 | 2.475.400 | 44,96 | 44,47 | 44,70 | 00:00:00 | | 2012-12-26 | 45,09 | 4.807.900 | 45,27 | 44,76 | 44,81 | 00:00:00 | | 2012-12-27 | 45,07 | 6.389.700 | 45,16 | 44,28 | 45,05 | 00:00:00 | | 2012-12-28 | 44,71 | 5.942.000 | 45,13 | 44,60 | 44,72 | 00:00:00 | | 2012-12-31 | 44,98 | 7.004.000 | 45,02 | 44,10 | 44,13 | 00:00:00 | | 2013-01-02 | 45,87 | 6.886.300 | 46,28 | 45,55 | 45,95 | 00:00:00 | | 2013-01-03 | 45,29 | 6.850.400 | 46,30 | 45,11 | 46,25 | 00:00:00 | | 2013-01-04 | 45,73 | 5.242.000 | 45,82 | 45,34 | 45,39 | 00:00:00 | | 2013-01-07 | 45,80 | 4.315.400 | 45,88 | 45,41 | 45,63 | 00:00:00 | | 2013-01-08 | 46,05 | 5.118.900 | 46,15 | 45,47 | 46,02 | 00:00:00 | | 2013-01-09 | 46,44 | 5.030.500 | 46,47 | 46,10 | 46,18 | 00:00:00 | | 2013-01-10 | 46,20 | 5.980.900 | 46,77 | 45,67 | 46,64 | 00:00:00 | | 2013-01-11 | 46,15 | 5.007.300 | 46,30 | 45,67 | 46,24 | 00:00:00 | | 2013-01-14 | 46,27 | 5.302.200 | 46,69 | 46,21 | 46,47 | 00:00:00 | | 2013-01-15 | 46,25 | 3.733.000 | 46,43 | 46,11 | 46,17 | 00:00:00 | | 2013-01-16 | 45,97 | 5.435.800 | 46,03 | 45,62 | 45,99 | 00:00:00 | | 2013-01-17 | 46,36 | 4.854.500 | 46,49 | 46,19 | 46,27 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 > >> |
|
