|
 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 | | 2002-04-01 | 47,10 | 2.393.900 | 47,20 | 46,31 | 47,16 | 00:00:00 | | 2002-04-02 | 47,35 | 2.448.600 | 47,47 | 46,75 | 46,90 | 00:00:00 | | 2002-04-03 | 46,67 | 6.089.900 | 48,40 | 46,21 | 48,40 | 00:00:00 | | 2002-04-04 | 45,70 | 4.349.100 | 46,11 | 45,18 | 45,99 | 00:00:00 | | 2002-04-05 | 46,50 | 2.668.300 | 46,85 | 46,02 | 46,15 | 00:00:00 | | 2002-04-08 | 46,58 | 2.383.100 | 46,89 | 45,76 | 46,15 | 00:00:00 | | 2002-04-09 | 46,62 | 1.971.900 | 47,30 | 46,24 | 46,68 | 00:00:00 | | 2002-04-10 | 47,62 | 2.346.000 | 47,84 | 46,92 | 47,18 | 00:00:00 | | 2002-04-11 | 46,90 | 2.572.200 | 47,80 | 46,80 | 47,20 | 00:00:00 | | 2002-04-12 | 46,94 | 2.616.100 | 47,23 | 46,40 | 47,00 | 00:00:00 | | 2002-04-15 | 46,86 | 1.967.500 | 47,14 | 46,17 | 46,94 | 00:00:00 | | 2002-04-16 | 48,10 | 3.032.800 | 48,10 | 47,24 | 47,36 | 00:00:00 | | 2002-04-17 | 47,98 | 2.319.000 | 48,29 | 47,76 | 48,00 | 00:00:00 | | 2002-04-18 | 47,74 | 2.557.900 | 48,30 | 47,05 | 47,99 | 00:00:00 | | 2002-04-19 | 47,36 | 2.136.000 | 47,97 | 47,15 | 47,74 | 00:00:00 | | 2002-04-22 | 46,35 | 2.615.900 | 47,45 | 46,01 | 47,39 | 00:00:00 | | 2002-04-23 | 44,84 | 6.003.400 | 46,12 | 44,40 | 46,05 | 00:00:00 | | 2002-04-24 | 44,66 | 4.295.200 | 45,49 | 44,36 | 45,23 | 00:00:00 | | 2002-04-25 | 44,17 | 3.751.300 | 44,44 | 43,51 | 44,20 | 00:00:00 | | 2002-04-26 | 43,90 | 2.529.000 | 44,90 | 43,69 | 44,50 | 00:00:00 | | 2002-04-29 | 43,27 | 2.541.100 | 43,93 | 42,85 | 43,90 | 00:00:00 | | 2002-04-30 | 44,50 | 3.582.600 | 44,63 | 43,34 | 43,84 | 00:00:00 | | 2002-05-01 | 44,63 | 2.613.000 | 44,99 | 43,61 | 44,98 | 00:00:00 | | 2002-05-02 | 45,37 | 2.465.300 | 45,68 | 44,51 | 44,71 | 00:00:00 | | 2002-05-03 | 45,38 | 2.395.400 | 45,75 | 44,90 | 45,60 | 00:00:00 | | 2002-05-06 | 44,75 | 2.176.800 | 45,49 | 44,56 | 45,35 | 00:00:00 | | 2002-05-07 | 45,72 | 3.011.900 | 45,99 | 44,65 | 44,75 | 00:00:00 | | 2002-05-08 | 46,14 | 2.311.700 | 46,50 | 45,75 | 46,20 | 00:00:00 | | 2002-05-09 | 45,97 | 1.446.300 | 46,31 | 45,76 | 45,89 | 00:00:00 | | 2002-05-10 | 45,40 | 1.890.700 | 45,91 | 45,11 | 45,90 | 00:00:00 | | 2002-05-13 | 45,65 | 2.536.800 | 45,65 | 44,45 | 45,00 | 00:00:00 | | 2002-05-14 | 46,50 | 2.542.100 | 46,75 | 45,99 | 46,15 | 00:00:00 | | 2002-05-15 | 46,63 | 2.171.900 | 47,05 | 46,34 | 46,42 | 00:00:00 | | 2002-05-16 | 46,48 | 1.496.700 | 47,08 | 46,38 | 47,04 | 00:00:00 | | 2002-05-17 | 46,59 | 1.522.900 | 46,95 | 46,10 | 46,55 | 00:00:00 | | 2002-05-20 | 46,16 | 1.410.400 | 46,59 | 45,80 | 46,59 | 00:00:00 | | 2002-05-21 | 46,06 | 1.921.300 | 46,90 | 45,76 | 46,44 | 00:00:00 | | 2002-05-22 | 46,77 | 2.060.100 | 46,90 | 46,10 | 46,10 | 00:00:00 | | 2002-05-23 | 47,25 | 1.977.000 | 47,40 | 46,15 | 46,90 | 00:00:00 | | 2002-05-24 | 46,54 | 1.360.200 | 47,48 | 46,15 | 47,20 | 00:00:00 | | 2002-05-28 | 46,10 | 1.863.600 | 46,76 | 45,88 | 46,65 | 00:00:00 | | 2002-05-29 | 46,48 | 2.871.000 | 47,40 | 46,01 | 46,34 | 00:00:00 | | 2002-05-30 | 46,03 | 2.374.800 | 46,70 | 45,42 | 46,49 | 00:00:00 | | 2002-05-31 | 46,00 | 2.836.100 | 46,30 | 45,60 | 46,10 | 00:00:00 | | 2002-06-03 | 44,65 | 2.612.000 | 46,10 | 44,65 | 45,90 | 00:00:00 | | 2002-06-04 | 43,95 | 2.356.400 | 44,59 | 43,77 | 44,40 | 00:00:00 | | 2002-06-05 | 44,66 | 2.120.300 | 44,80 | 44,10 | 44,25 | 00:00:00 | | 2002-06-06 | 43,56 | 2.240.900 | 44,93 | 43,36 | 44,91 | 00:00:00 | | 2002-06-07 | 44,30 | 3.437.200 | 44,62 | 43,52 | 43,56 | 00:00:00 | | 2002-06-10 | 44,63 | 1.804.600 | 44,87 | 44,10 | 44,25 | 00:00:00 | | 2002-06-11 | 43,56 | 2.837.200 | 45,19 | 43,42 | 44,88 | 00:00:00 | | 2002-06-12 | 44,39 | 3.277.300 | 44,45 | 43,21 | 43,56 | 00:00:00 | | 2002-06-13 | 43,92 | 2.012.100 | 44,75 | 43,70 | 44,50 | 00:00:00 | | 2002-06-14 | 43,18 | 3.111.500 | 43,36 | 42,25 | 43,10 | 00:00:00 | | 2002-06-17 | 44,72 | 2.945.900 | 44,80 | 43,00 | 43,72 | 00:00:00 | | 2002-06-18 | 44,85 | 2.167.700 | 44,85 | 44,02 | 44,22 | 00:00:00 | | 2002-06-19 | 44,42 | 3.877.100 | 45,06 | 44,17 | 44,50 | 00:00:00 | | 2002-06-20 | 44,00 | 3.402.000 | 44,55 | 43,76 | 43,95 | 00:00:00 | | 2002-06-21 | 42,91 | 6.648.200 | 43,83 | 42,69 | 43,35 | 00:00:00 | | 2002-06-24 | 43,11 | 3.628.100 | 43,21 | 42,45 | 42,70 | 00:00:00 | | 2002-06-25 | 43,24 | 4.361.300 | 44,55 | 43,16 | 44,50 | 00:00:00 | | 2002-06-26 | 43,19 | 4.693.200 | 43,34 | 41,75 | 42,00 | 00:00:00 | | 2002-06-27 | 44,47 | 4.303.900 | 44,47 | 43,15 | 43,50 | 00:00:00 | | 2002-06-28 | 44,40 | 5.086.900 | 45,85 | 44,35 | 44,62 | 00:00:00 | | 2002-07-01 | 44,46 | 3.102.700 | 44,94 | 44,25 | 44,45 | 00:00:00 | | 2002-07-02 | 43,97 | 3.566.100 | 44,69 | 43,52 | 44,69 | 00:00:00 | | 2002-07-03 | 43,47 | 3.975.400 | 44,45 | 42,75 | 43,97 | 00:00:00 | | 2002-07-05 | 44,95 | 1.553.700 | 45,02 | 43,82 | 44,00 | 00:00:00 | | 2002-07-08 | 45,12 | 3.088.700 | 45,75 | 44,72 | 45,20 | 00:00:00 | | 2002-07-09 | 44,85 | 3.651.700 | 45,72 | 44,85 | 45,25 | 00:00:00 | | 2002-07-10 | 44,07 | 4.017.900 | 45,26 | 43,90 | 45,05 | 00:00:00 | | 2002-07-11 | 43,79 | 5.188.200 | 44,60 | 42,60 | 43,30 | 00:00:00 | | 2002-07-12 | 43,28 | 2.747.700 | 44,25 | 42,85 | 43,65 | 00:00:00 | | 2002-07-15 | 42,05 | 5.481.500 | 42,31 | 39,90 | 42,30 | 00:00:00 | | 2002-07-16 | 41,15 | 3.297.800 | 42,03 | 40,13 | 41,08 | 00:00:00 | | 2002-07-17 | 41,00 | 3.734.100 | 42,40 | 40,64 | 41,65 | 00:00:00 | | 2002-07-18 | 40,11 | 2.734.600 | 41,77 | 40,05 | 41,06 | 00:00:00 | | 2002-07-19 | 38,30 | 4.672.900 | 40,11 | 37,40 | 39,35 | 00:00:00 | | 2002-07-22 | 36,82 | 5.835.800 | 38,50 | 36,30 | 37,58 | 00:00:00 | | 2002-07-23 | 37,05 | 4.407.700 | 38,55 | 37,00 | 37,06 | 00:00:00 | | 2002-07-24 | 40,28 | 6.150.300 | 40,50 | 36,40 | 36,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
