|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 43,42 | 3.004.000 | 43,90 | 43,10 | 43,80 | 00:00:00 | | 2001-12-04 | 43,95 | 2.964.400 | 44,10 | 42,93 | 43,42 | 00:00:00 | | 2001-12-05 | 45,26 | 3.836.500 | 45,75 | 44,05 | 44,05 | 00:00:00 | | 2001-12-06 | 44,97 | 2.834.300 | 45,68 | 44,90 | 45,40 | 00:00:00 | | 2001-12-07 | 43,82 | 2.670.500 | 44,46 | 43,65 | 44,20 | 00:00:00 | | 2001-12-10 | 43,20 | 2.934.700 | 44,17 | 43,04 | 43,70 | 00:00:00 | | 2001-12-11 | 43,87 | 1.937.500 | 44,48 | 43,05 | 43,05 | 00:00:00 | | 2001-12-12 | 43,00 | 2.624.000 | 43,80 | 42,50 | 43,77 | 00:00:00 | | 2001-12-13 | 41,52 | 3.462.700 | 42,78 | 41,50 | 42,75 | 00:00:00 | | 2001-12-14 | 41,49 | 3.572.100 | 42,35 | 41,40 | 41,52 | 00:00:00 | | 2001-12-17 | 42,12 | 2.393.200 | 42,42 | 41,72 | 41,90 | 00:00:00 | | 2001-12-18 | 43,22 | 3.929.900 | 43,76 | 42,81 | 43,25 | 00:00:00 | | 2001-12-19 | 42,95 | 3.400.300 | 43,40 | 42,55 | 42,97 | 00:00:00 | | 2001-12-20 | 42,31 | 3.068.500 | 43,49 | 42,31 | 43,28 | 00:00:00 | | 2001-12-21 | 41,85 | 5.300.000 | 43,00 | 41,85 | 42,95 | 00:00:00 | | 2001-12-24 | 42,30 | 885.200 | 42,57 | 42,05 | 42,05 | 00:00:00 | | 2001-12-26 | 42,25 | 1.766.000 | 42,69 | 42,25 | 42,30 | 00:00:00 | | 2001-12-27 | 42,45 | 1.373.000 | 42,73 | 42,26 | 42,30 | 00:00:00 | | 2001-12-28 | 42,64 | 1.481.500 | 42,95 | 42,40 | 42,55 | 00:00:00 | | 2001-12-31 | 42,51 | 2.094.400 | 43,40 | 42,32 | 42,32 | 00:00:00 | | 2002-01-02 | 42,92 | 2.535.600 | 43,20 | 42,32 | 42,85 | 00:00:00 | | 2002-01-03 | 44,05 | 4.836.800 | 44,40 | 42,70 | 42,75 | 00:00:00 | | 2002-01-04 | 45,12 | 5.119.700 | 45,12 | 44,50 | 44,50 | 00:00:00 | | 2002-01-07 | 44,65 | 3.541.300 | 45,20 | 44,62 | 45,00 | 00:00:00 | | 2002-01-08 | 44,20 | 2.239.900 | 44,79 | 44,13 | 44,75 | 00:00:00 | | 2002-01-09 | 44,10 | 4.216.700 | 44,85 | 44,00 | 44,60 | 00:00:00 | | 2002-01-10 | 43,06 | 4.256.500 | 44,17 | 42,83 | 44,17 | 00:00:00 | | 2002-01-11 | 43,02 | 2.113.600 | 43,40 | 42,81 | 43,20 | 00:00:00 | | 2002-01-14 | 41,96 | 4.146.500 | 42,75 | 41,89 | 42,75 | 00:00:00 | | 2002-01-15 | 42,27 | 3.577.700 | 42,60 | 41,77 | 41,96 | 00:00:00 | | 2002-01-16 | 40,30 | 4.463.800 | 41,63 | 40,30 | 41,48 | 00:00:00 | | 2002-01-17 | 40,51 | 4.741.800 | 40,65 | 39,79 | 40,30 | 00:00:00 | | 2002-01-18 | 40,68 | 4.348.000 | 41,17 | 40,40 | 40,51 | 00:00:00 | | 2002-01-22 | 40,44 | 2.379.500 | 41,85 | 40,35 | 40,60 | 00:00:00 | | 2002-01-23 | 41,27 | 2.503.400 | 41,55 | 40,44 | 40,44 | 00:00:00 | | 2002-01-24 | 43,04 | 4.578.000 | 43,44 | 41,75 | 41,75 | 00:00:00 | | 2002-01-25 | 43,99 | 5.082.700 | 44,95 | 42,60 | 42,85 | 00:00:00 | | 2002-01-28 | 43,50 | 2.820.100 | 44,22 | 43,15 | 43,99 | 00:00:00 | | 2002-01-29 | 42,38 | 3.143.500 | 43,55 | 42,27 | 43,25 | 00:00:00 | | 2002-01-30 | 43,11 | 4.498.700 | 43,33 | 41,58 | 41,88 | 00:00:00 | | 2002-01-31 | 44,17 | 3.464.000 | 44,31 | 42,65 | 42,90 | 00:00:00 | | 2002-02-01 | 43,58 | 2.466.300 | 44,45 | 43,37 | 44,30 | 00:00:00 | | 2002-02-04 | 43,23 | 2.073.500 | 44,13 | 43,12 | 43,70 | 00:00:00 | | 2002-02-05 | 42,30 | 3.153.800 | 43,48 | 42,01 | 43,19 | 00:00:00 | | 2002-02-06 | 42,20 | 2.563.100 | 42,77 | 41,90 | 42,30 | 00:00:00 | | 2002-02-07 | 41,80 | 2.513.700 | 42,49 | 41,60 | 42,20 | 00:00:00 | | 2002-02-08 | 42,72 | 2.186.200 | 42,72 | 41,54 | 41,80 | 00:00:00 | | 2002-02-11 | 44,56 | 5.179.900 | 44,88 | 43,10 | 43,25 | 00:00:00 | | 2002-02-12 | 44,49 | 4.625.800 | 44,95 | 43,95 | 44,81 | 00:00:00 | | 2002-02-13 | 44,00 | 3.143.800 | 44,39 | 43,90 | 43,95 | 00:00:00 | | 2002-02-14 | 43,50 | 3.192.500 | 44,00 | 43,44 | 44,00 | 00:00:00 | | 2002-02-15 | 44,90 | 6.168.600 | 45,47 | 43,85 | 43,90 | 00:00:00 | | 2002-02-19 | 45,51 | 6.946.900 | 46,25 | 44,98 | 45,00 | 00:00:00 | | 2002-02-20 | 46,33 | 4.859.600 | 46,74 | 45,80 | 46,00 | 00:00:00 | | 2002-02-21 | 46,66 | 6.112.800 | 48,00 | 46,37 | 46,40 | 00:00:00 | | 2002-02-22 | 47,31 | 4.141.500 | 47,40 | 46,27 | 46,60 | 00:00:00 | | 2002-02-25 | 46,95 | 3.221.100 | 47,92 | 46,32 | 47,02 | 00:00:00 | | 2002-02-26 | 47,04 | 4.060.000 | 47,49 | 46,55 | 47,30 | 00:00:00 | | 2002-02-27 | 47,10 | 3.529.400 | 47,97 | 46,25 | 47,15 | 00:00:00 | | 2002-02-28 | 46,84 | 2.801.800 | 47,76 | 46,84 | 47,40 | 00:00:00 | | 2002-03-01 | 47,86 | 3.493.200 | 47,97 | 46,63 | 47,40 | 00:00:00 | | 2002-03-04 | 48,65 | 4.260.500 | 48,75 | 47,70 | 48,00 | 00:00:00 | | 2002-03-05 | 47,67 | 4.027.700 | 48,25 | 47,61 | 48,00 | 00:00:00 | | 2002-03-06 | 47,99 | 4.321.200 | 48,20 | 47,35 | 47,70 | 00:00:00 | | 2002-03-07 | 47,52 | 2.857.600 | 48,00 | 47,24 | 48,00 | 00:00:00 | | 2002-03-08 | 47,08 | 2.407.000 | 47,85 | 46,80 | 47,77 | 00:00:00 | | 2002-03-11 | 47,23 | 2.680.100 | 47,23 | 46,69 | 47,00 | 00:00:00 | | 2002-03-12 | 47,24 | 2.321.800 | 47,50 | 46,61 | 46,98 | 00:00:00 | | 2002-03-13 | 47,00 | 2.287.500 | 47,50 | 46,77 | 47,29 | 00:00:00 | | 2002-03-14 | 47,59 | 2.416.800 | 47,96 | 46,85 | 47,00 | 00:00:00 | | 2002-03-15 | 48,47 | 4.444.000 | 48,59 | 47,76 | 47,97 | 00:00:00 | | 2002-03-18 | 48,47 | 2.028.600 | 48,85 | 48,39 | 48,70 | 00:00:00 | | 2002-03-19 | 49,09 | 2.627.400 | 49,73 | 48,46 | 48,47 | 00:00:00 | | 2002-03-20 | 48,93 | 2.623.000 | 49,80 | 48,80 | 48,89 | 00:00:00 | | 2002-03-21 | 48,19 | 2.289.000 | 48,81 | 47,81 | 48,60 | 00:00:00 | | 2002-03-22 | 47,80 | 2.121.100 | 48,35 | 47,66 | 48,20 | 00:00:00 | | 2002-03-25 | 46,70 | 2.677.700 | 47,90 | 46,65 | 47,80 | 00:00:00 | | 2002-03-26 | 47,51 | 3.111.600 | 47,60 | 46,25 | 46,25 | 00:00:00 | | 2002-03-27 | 48,37 | 2.967.300 | 48,70 | 47,64 | 47,65 | 00:00:00 | | 2002-03-28 | 47,15 | 3.314.800 | 48,83 | 47,15 | 48,60 | 00:00:00 | | 2002-04-01 | 47,10 | 2.393.900 | 47,20 | 46,31 | 47,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
