|
 Deere & Company C - [Ticker: DE] |     | | Última Transacción | 74,930 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,380 (-0.50%) | Rango 52 Semanas | [59,920 - 89,700] | | Máximo | 76,030 | Mínimo | 74,445 | | Volumen | 3.748.863 | Volumen Medio (3m) | 3.768.060 | | Demanda / Oferta | N/A | Yield | 2,24 | | Cierre Anterior | 75,310 | PER | 11,36% | | Apertura | 75,530 | EPS | 6,63 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 30 | Objetivo Estimado 1 Año | 92,790 | | 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 DE desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 42,88 | 2.691.200 | 43,81 | 42,56 | 43,63 | 00:00:00 | | 2000-01-04 | 42,81 | 3.370.600 | 43,00 | 42,44 | 42,50 | 00:00:00 | | 2000-01-05 | 43,81 | 6.213.800 | 44,44 | 42,44 | 42,94 | 00:00:00 | | 2000-01-06 | 46,06 | 6.081.400 | 46,88 | 44,44 | 44,62 | 00:00:00 | | 2000-01-07 | 46,00 | 4.113.000 | 47,44 | 45,69 | 46,06 | 00:00:00 | | 2000-01-10 | 46,94 | 3.156.600 | 47,44 | 45,69 | 46,00 | 00:00:00 | | 2000-01-11 | 46,94 | 3.176.400 | 47,38 | 46,37 | 46,44 | 00:00:00 | | 2000-01-12 | 46,06 | 3.013.800 | 46,56 | 45,81 | 46,44 | 00:00:00 | | 2000-01-13 | 46,25 | 2.002.800 | 47,06 | 45,81 | 46,31 | 00:00:00 | | 2000-01-14 | 48,13 | 2.989.400 | 48,31 | 46,75 | 47,00 | 00:00:00 | | 2000-01-18 | 47,12 | 3.040.400 | 47,69 | 45,44 | 47,69 | 00:00:00 | | 2000-01-19 | 46,37 | 2.004.000 | 47,81 | 45,38 | 47,00 | 00:00:00 | | 2000-01-20 | 45,56 | 2.164.600 | 46,75 | 45,13 | 46,63 | 00:00:00 | | 2000-01-21 | 44,19 | 2.659.600 | 45,56 | 43,81 | 45,56 | 00:00:00 | | 2000-01-24 | 44,87 | 1.653.400 | 44,87 | 43,81 | 44,25 | 00:00:00 | | 2000-01-25 | 44,50 | 3.080.400 | 45,31 | 42,88 | 44,87 | 00:00:00 | | 2000-01-26 | 45,62 | 2.465.200 | 46,06 | 44,56 | 44,62 | 00:00:00 | | 2000-01-27 | 45,81 | 1.466.800 | 46,00 | 45,25 | 45,75 | 00:00:00 | | 2000-01-28 | 44,75 | 2.606.000 | 45,44 | 44,00 | 45,38 | 00:00:00 | | 2000-01-31 | 43,69 | 1.826.400 | 44,62 | 43,50 | 44,62 | 00:00:00 | | 2000-02-01 | 42,75 | 3.139.800 | 43,63 | 42,28 | 43,63 | 00:00:00 | | 2000-02-02 | 42,62 | 3.168.600 | 44,50 | 42,56 | 43,75 | 00:00:00 | | 2000-02-03 | 41,25 | 4.060.000 | 43,00 | 40,37 | 42,69 | 00:00:00 | | 2000-02-04 | 40,88 | 2.953.600 | 41,12 | 39,81 | 40,50 | 00:00:00 | | 2000-02-07 | 41,31 | 2.017.200 | 41,56 | 40,06 | 40,88 | 00:00:00 | | 2000-02-08 | 40,06 | 10.296.000 | 41,81 | 36,25 | 41,75 | 00:00:00 | | 2000-02-09 | 40,00 | 4.098.600 | 41,00 | 39,62 | 40,19 | 00:00:00 | | 2000-02-10 | 37,50 | 2.402.000 | 40,19 | 37,12 | 40,00 | 00:00:00 | | 2000-02-11 | 36,19 | 3.009.000 | 37,88 | 35,94 | 37,88 | 00:00:00 | | 2000-02-14 | 39,00 | 3.117.800 | 39,13 | 35,69 | 36,31 | 00:00:00 | | 2000-02-15 | 40,44 | 2.621.600 | 41,12 | 39,62 | 40,00 | 00:00:00 | | 2000-02-16 | 39,31 | 2.736.800 | 41,62 | 39,00 | 40,69 | 00:00:00 | | 2000-02-17 | 39,81 | 2.028.000 | 40,63 | 39,50 | 40,00 | 00:00:00 | | 2000-02-18 | 38,50 | 1.174.200 | 40,37 | 37,94 | 39,56 | 00:00:00 | | 2000-02-22 | 40,00 | 1.886.400 | 40,50 | 38,00 | 38,25 | 00:00:00 | | 2000-02-23 | 38,50 | 6.542 | 39,88 | 38,25 | 39,50 | 00:00:00 | | 2000-02-24 | 37,00 | 1.469.200 | 38,31 | 36,19 | 38,25 | 00:00:00 | | 2000-02-25 | 36,94 | 2.246.400 | 39,06 | 36,50 | 36,75 | 00:00:00 | | 2000-02-28 | 36,94 | 1.822.600 | 37,44 | 36,56 | 36,69 | 00:00:00 | | 2000-02-29 | 35,75 | 4.101.400 | 37,06 | 35,56 | 37,00 | 00:00:00 | | 2000-03-01 | 37,00 | 3.712.600 | 37,25 | 34,81 | 35,87 | 00:00:00 | | 2000-03-02 | 34,56 | 3.581.200 | 35,06 | 34,00 | 35,00 | 00:00:00 | | 2000-03-03 | 34,88 | 4.530.800 | 35,50 | 33,94 | 34,44 | 00:00:00 | | 2000-03-06 | 34,19 | 2.483.400 | 35,81 | 34,06 | 34,81 | 00:00:00 | | 2000-03-07 | 30,38 | 6.393.000 | 34,19 | 30,31 | 34,19 | 00:00:00 | | 2000-03-08 | 35,25 | 5.782.200 | 35,25 | 31,00 | 31,00 | 00:00:00 | | 2000-03-09 | 35,69 | 3.835.400 | 35,69 | 34,88 | 35,50 | 00:00:00 | | 2000-03-10 | 35,50 | 1.321.000 | 36,44 | 35,06 | 35,94 | 00:00:00 | | 2000-03-13 | 35,31 | 1.525.800 | 35,69 | 34,31 | 35,56 | 00:00:00 | | 2000-03-14 | 34,56 | 2.147.400 | 36,13 | 34,50 | 35,94 | 00:00:00 | | 2000-03-15 | 37,50 | 4.763.400 | 40,00 | 34,19 | 34,56 | 00:00:00 | | 2000-03-16 | 39,50 | 3.794.800 | 41,50 | 38,00 | 38,00 | 00:00:00 | | 2000-03-17 | 38,19 | 2.753.600 | 39,88 | 37,88 | 39,50 | 00:00:00 | | 2000-03-20 | 38,31 | 1.378.800 | 39,13 | 37,81 | 38,19 | 00:00:00 | | 2000-03-21 | 38,56 | 1.823.200 | 40,00 | 37,25 | 37,25 | 00:00:00 | | 2000-03-22 | 38,19 | 1.387.400 | 38,75 | 37,37 | 38,50 | 00:00:00 | | 2000-03-23 | 38,81 | 1.578.800 | 39,50 | 37,63 | 38,06 | 00:00:00 | | 2000-03-24 | 38,38 | 1.828.200 | 39,00 | 37,50 | 38,81 | 00:00:00 | | 2000-03-27 | 37,63 | 1.169.400 | 38,38 | 37,56 | 37,63 | 00:00:00 | | 2000-03-28 | 36,88 | 1.722.400 | 38,06 | 36,38 | 37,12 | 00:00:00 | | 2000-03-29 | 37,25 | 1.565.600 | 37,88 | 36,13 | 36,38 | 00:00:00 | | 2000-03-30 | 39,06 | 2.151.400 | 39,88 | 36,50 | 37,31 | 00:00:00 | | 2000-03-31 | 38,00 | 2.154.400 | 39,00 | 38,00 | 39,00 | 00:00:00 | | 2000-04-03 | 38,87 | 3.520.000 | 39,06 | 36,69 | 38,00 | 00:00:00 | | 2000-04-04 | 40,19 | 4.191.800 | 42,25 | 38,12 | 39,13 | 00:00:00 | | 2000-04-05 | 40,31 | 4.099.400 | 42,00 | 39,50 | 39,50 | 00:00:00 | | 2000-04-06 | 40,00 | 2.217.000 | 42,00 | 39,81 | 40,31 | 00:00:00 | | 2000-04-07 | 39,00 | 1.130.600 | 40,12 | 38,62 | 40,12 | 00:00:00 | | 2000-04-10 | 39,25 | 1.557.400 | 40,81 | 39,13 | 39,25 | 00:00:00 | | 2000-04-11 | 40,31 | 1.764.200 | 41,87 | 40,19 | 40,63 | 00:00:00 | | 2000-04-12 | 42,44 | 2.337.400 | 42,88 | 40,88 | 40,94 | 00:00:00 | | 2000-04-13 | 41,50 | 3.147.800 | 44,62 | 41,00 | 43,00 | 00:00:00 | | 2000-04-14 | 40,25 | 2.050.600 | 41,00 | 39,75 | 40,75 | 00:00:00 | | 2000-04-17 | 39,25 | 1.692.800 | 40,75 | 38,62 | 39,75 | 00:00:00 | | 2000-04-18 | 39,88 | 1.618.800 | 40,00 | 38,06 | 39,75 | 00:00:00 | | 2000-04-19 | 38,56 | 1.148.200 | 39,94 | 37,88 | 39,62 | 00:00:00 | | 2000-04-20 | 38,87 | 1.155.000 | 39,13 | 37,94 | 38,00 | 00:00:00 | | 2000-04-24 | 38,81 | 1.533.800 | 39,38 | 37,88 | 37,88 | 00:00:00 | | 2000-04-25 | 40,94 | 1.887.000 | 41,25 | 38,62 | 38,94 | 00:00:00 | | 2000-04-26 | 40,12 | 908.200 | 40,88 | 40,06 | 40,88 | 00:00:00 | | 2000-04-27 | 40,88 | 1.745.800 | 41,31 | 39,88 | 40,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
