|
 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 | | 2001-08-03 | 42,57 | 2.308.900 | 42,70 | 42,01 | 42,55 | 00:00:00 | | 2001-08-06 | 42,86 | 2.038.400 | 42,98 | 42,27 | 42,50 | 00:00:00 | | 2001-08-07 | 42,64 | 1.716.000 | 43,00 | 42,59 | 42,87 | 00:00:00 | | 2001-08-08 | 41,52 | 2.338.400 | 42,78 | 41,52 | 42,30 | 00:00:00 | | 2001-08-09 | 41,40 | 2.326.900 | 41,70 | 41,03 | 41,56 | 00:00:00 | | 2001-08-10 | 42,07 | 2.232.200 | 42,29 | 40,92 | 41,65 | 00:00:00 | | 2001-08-13 | 41,59 | 1.640.700 | 41,88 | 41,12 | 41,65 | 00:00:00 | | 2001-08-14 | 41,74 | 1.636.200 | 42,10 | 41,54 | 42,00 | 00:00:00 | | 2001-08-15 | 41,51 | 1.660.900 | 42,24 | 41,37 | 41,60 | 00:00:00 | | 2001-08-16 | 40,64 | 2.936.500 | 41,46 | 40,20 | 41,28 | 00:00:00 | | 2001-08-17 | 40,86 | 2.426.300 | 41,13 | 40,33 | 40,64 | 00:00:00 | | 2001-08-20 | 40,86 | 1.652.300 | 41,25 | 40,51 | 40,70 | 00:00:00 | | 2001-08-21 | 40,97 | 2.309.900 | 41,67 | 40,80 | 41,24 | 00:00:00 | | 2001-08-22 | 41,37 | 1.950.100 | 41,90 | 40,54 | 40,97 | 00:00:00 | | 2001-08-23 | 41,14 | 1.520.800 | 41,74 | 40,88 | 41,32 | 00:00:00 | | 2001-08-24 | 42,25 | 2.021.300 | 42,43 | 41,09 | 41,15 | 00:00:00 | | 2001-08-27 | 42,20 | 2.519.300 | 42,60 | 42,20 | 42,55 | 00:00:00 | | 2001-08-28 | 41,64 | 2.262.300 | 42,33 | 41,64 | 42,21 | 00:00:00 | | 2001-08-29 | 41,24 | 2.303.800 | 42,16 | 40,80 | 41,74 | 00:00:00 | | 2001-08-30 | 40,53 | 2.812.100 | 41,66 | 40,45 | 41,64 | 00:00:00 | | 2001-08-31 | 40,97 | 2.715.100 | 41,32 | 40,31 | 40,33 | 00:00:00 | | 2001-09-04 | 41,16 | 3.363.200 | 41,80 | 40,75 | 41,00 | 00:00:00 | | 2001-09-05 | 41,16 | 3.579.800 | 41,30 | 40,56 | 41,10 | 00:00:00 | | 2001-09-06 | 40,48 | 2.936.000 | 40,95 | 40,25 | 40,60 | 00:00:00 | | 2001-09-07 | 38,73 | 4.389.700 | 39,81 | 38,38 | 39,80 | 00:00:00 | | 2001-09-10 | 38,39 | 2.958.600 | 38,74 | 38,17 | 38,23 | 00:00:00 | | 2001-09-17 | 34,45 | 7.780.000 | 36,99 | 33,99 | 36,99 | 00:00:00 | | 2001-09-18 | 35,36 | 5.727.500 | 35,99 | 34,51 | 35,00 | 00:00:00 | | 2001-09-19 | 35,08 | 4.776.000 | 35,99 | 34,00 | 35,75 | 00:00:00 | | 2001-09-20 | 34,10 | 4.733.700 | 34,74 | 33,77 | 34,10 | 00:00:00 | | 2001-09-21 | 33,61 | 7.478.900 | 33,88 | 32,64 | 33,70 | 00:00:00 | | 2001-09-24 | 36,00 | 3.515.800 | 36,50 | 34,52 | 34,94 | 00:00:00 | | 2001-09-25 | 35,48 | 4.430.100 | 35,80 | 34,31 | 35,46 | 00:00:00 | | 2001-09-26 | 35,70 | 2.383.700 | 36,15 | 34,51 | 36,15 | 00:00:00 | | 2001-09-27 | 36,15 | 2.722.300 | 36,15 | 34,40 | 35,08 | 00:00:00 | | 2001-09-28 | 37,52 | 3.599.300 | 37,52 | 35,77 | 36,35 | 00:00:00 | | 2001-10-01 | 37,74 | 3.049.600 | 37,79 | 36,28 | 37,52 | 00:00:00 | | 2001-10-02 | 37,25 | 4.278.000 | 38,25 | 36,77 | 37,74 | 00:00:00 | | 2001-10-03 | 38,27 | 4.066.000 | 38,27 | 36,72 | 37,20 | 00:00:00 | | 2001-10-04 | 38,00 | 2.590.900 | 38,40 | 37,62 | 38,37 | 00:00:00 | | 2001-10-05 | 37,98 | 3.309.400 | 38,60 | 37,50 | 38,00 | 00:00:00 | | 2001-10-08 | 37,70 | 2.225.600 | 38,06 | 37,36 | 37,40 | 00:00:00 | | 2001-10-09 | 38,04 | 2.948.500 | 38,14 | 37,60 | 37,70 | 00:00:00 | | 2001-10-10 | 39,51 | 5.449.500 | 39,59 | 37,65 | 37,65 | 00:00:00 | | 2001-10-11 | 41,75 | 5.598.500 | 42,10 | 39,60 | 39,60 | 00:00:00 | | 2001-10-12 | 41,09 | 4.753.500 | 41,45 | 40,27 | 41,01 | 00:00:00 | | 2001-10-15 | 40,50 | 2.872.100 | 40,83 | 40,11 | 40,11 | 00:00:00 | | 2001-10-16 | 41,25 | 2.526.600 | 41,42 | 40,40 | 40,95 | 00:00:00 | | 2001-10-17 | 40,83 | 2.712.300 | 41,94 | 40,68 | 41,24 | 00:00:00 | | 2001-10-18 | 40,61 | 4.310.100 | 41,20 | 40,18 | 40,75 | 00:00:00 | | 2001-10-19 | 40,70 | 2.537.300 | 40,88 | 39,90 | 40,85 | 00:00:00 | | 2001-10-22 | 41,86 | 2.814.500 | 41,96 | 40,06 | 40,06 | 00:00:00 | | 2001-10-23 | 42,10 | 2.826.200 | 42,50 | 41,71 | 41,99 | 00:00:00 | | 2001-10-24 | 41,29 | 3.790.600 | 41,93 | 40,80 | 40,90 | 00:00:00 | | 2001-10-25 | 40,30 | 5.976.600 | 40,38 | 39,75 | 39,75 | 00:00:00 | | 2001-10-26 | 41,31 | 2.600.900 | 41,62 | 40,00 | 40,00 | 00:00:00 | | 2001-10-29 | 40,81 | 2.135.800 | 41,33 | 40,36 | 41,31 | 00:00:00 | | 2001-10-30 | 40,23 | 2.357.900 | 40,70 | 39,85 | 40,26 | 00:00:00 | | 2001-10-31 | 39,99 | 2.188.900 | 40,83 | 39,88 | 40,60 | 00:00:00 | | 2001-11-01 | 41,35 | 2.997.700 | 41,56 | 39,80 | 40,44 | 00:00:00 | | 2001-11-02 | 41,63 | 2.153.900 | 42,28 | 41,00 | 41,35 | 00:00:00 | | 2001-11-05 | 42,02 | 2.196.000 | 42,82 | 41,85 | 42,08 | 00:00:00 | | 2001-11-06 | 43,03 | 2.056.600 | 43,24 | 41,75 | 41,80 | 00:00:00 | | 2001-11-07 | 43,21 | 2.061.600 | 43,70 | 42,75 | 42,77 | 00:00:00 | | 2001-11-08 | 43,23 | 2.700.400 | 43,74 | 42,82 | 42,82 | 00:00:00 | | 2001-11-09 | 42,77 | 3.032.600 | 43,47 | 42,39 | 42,69 | 00:00:00 | | 2001-11-12 | 42,33 | 2.240.800 | 42,48 | 41,56 | 42,03 | 00:00:00 | | 2001-11-13 | 43,39 | 2.592.000 | 43,50 | 42,75 | 42,75 | 00:00:00 | | 2001-11-14 | 43,26 | 3.647.600 | 43,50 | 42,83 | 43,15 | 00:00:00 | | 2001-11-15 | 44,11 | 3.140.500 | 44,24 | 43,10 | 43,26 | 00:00:00 | | 2001-11-16 | 43,92 | 2.442.300 | 44,24 | 43,70 | 44,24 | 00:00:00 | | 2001-11-19 | 44,77 | 2.880.100 | 44,95 | 44,23 | 44,40 | 00:00:00 | | 2001-11-20 | 45,18 | 3.065.500 | 45,48 | 44,52 | 44,91 | 00:00:00 | | 2001-11-21 | 44,78 | 2.587.900 | 45,10 | 44,75 | 44,79 | 00:00:00 | | 2001-11-23 | 45,65 | 1.095.200 | 45,75 | 44,91 | 44,98 | 00:00:00 | | 2001-11-26 | 44,50 | 2.638.200 | 45,68 | 44,47 | 45,55 | 00:00:00 | | 2001-11-27 | 44,43 | 2.566.700 | 44,87 | 44,01 | 44,46 | 00:00:00 | | 2001-11-28 | 44,01 | 2.020.700 | 44,31 | 43,77 | 44,30 | 00:00:00 | | 2001-11-29 | 43,99 | 2.306.700 | 44,10 | 43,45 | 44,02 | 00:00:00 | | 2001-11-30 | 44,34 | 2.455.300 | 44,45 | 43,68 | 43,70 | 00:00:00 | | 2001-12-03 | 43,42 | 3.004.000 | 43,90 | 43,10 | 43,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
