|
 Deere & Company C - [Ticker: DE] |     | | Última Transacción | 134,320 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +1,440 (+1,080%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 134,730 | Mínimo | 133,250 | | Volumen | 1.048.094 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 134,310 x 100 - 134,340 x 100 | Yield | | | Cierre Anterior | 132,880 | PER | 0,00% | | Apertura | 133,870 | 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 DE desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 46,09 | 2.857.800 | 46,54 | 45,64 | 46,13 | 00:00:00 | | 2003-07-09 | 45,18 | 3.700.800 | 46,97 | 44,97 | 45,94 | 00:00:00 | | 2003-07-10 | 45,00 | 2.071.400 | 45,34 | 44,68 | 45,00 | 00:00:00 | | 2003-07-11 | 46,15 | 2.296.800 | 46,44 | 45,27 | 45,27 | 00:00:00 | | 2003-07-14 | 45,97 | 2.812.000 | 47,38 | 45,95 | 47,05 | 00:00:00 | | 2003-07-15 | 45,00 | 3.292.400 | 46,40 | 45,00 | 46,20 | 00:00:00 | | 2003-07-16 | 44,40 | 3.745.800 | 45,45 | 44,23 | 45,25 | 00:00:00 | | 2003-07-17 | 45,76 | 7.414.400 | 46,75 | 45,02 | 45,02 | 00:00:00 | | 2003-07-18 | 46,61 | 5.095.600 | 46,65 | 45,58 | 45,98 | 00:00:00 | | 2003-07-21 | 45,90 | 3.080.800 | 46,76 | 45,79 | 46,61 | 00:00:00 | | 2003-07-22 | 48,19 | 8.989.200 | 48,80 | 46,76 | 46,76 | 00:00:00 | | 2003-07-23 | 47,97 | 2.701.200 | 48,26 | 47,45 | 48,25 | 00:00:00 | | 2003-07-24 | 47,85 | 3.008.800 | 48,79 | 47,85 | 48,00 | 00:00:00 | | 2003-07-25 | 49,88 | 4.718.800 | 49,96 | 48,45 | 48,70 | 00:00:00 | | 2003-07-28 | 49,40 | 4.934.800 | 50,20 | 49,10 | 50,00 | 00:00:00 | | 2003-07-29 | 50,10 | 3.104.800 | 50,30 | 49,50 | 49,80 | 00:00:00 | | 2003-07-30 | 50,13 | 2.152.600 | 50,59 | 49,88 | 50,10 | 00:00:00 | | 2003-07-31 | 50,78 | 2.559.800 | 51,00 | 50,08 | 50,28 | 00:00:00 | | 2003-08-01 | 50,73 | 2.289.600 | 51,17 | 50,05 | 50,70 | 00:00:00 | | 2003-08-04 | 50,49 | 1.870.600 | 50,71 | 49,99 | 50,50 | 00:00:00 | | 2003-08-05 | 49,31 | 2.391.600 | 50,37 | 49,31 | 50,35 | 00:00:00 | | 2003-08-06 | 48,95 | 4.242.200 | 49,36 | 48,25 | 49,06 | 00:00:00 | | 2003-08-07 | 49,80 | 4.274.200 | 50,03 | 48,83 | 49,05 | 00:00:00 | | 2003-08-08 | 51,18 | 4.947.400 | 51,18 | 49,92 | 50,00 | 00:00:00 | | 2003-08-11 | 50,98 | 4.007.000 | 51,18 | 50,30 | 51,00 | 00:00:00 | | 2003-08-12 | 53,51 | 14.492.600 | 53,57 | 50,60 | 51,35 | 00:00:00 | | 2003-08-13 | 55,00 | 11.791.400 | 55,30 | 53,51 | 53,51 | 00:00:00 | | 2003-08-14 | 55,07 | 4.547.200 | 55,70 | 54,50 | 54,85 | 00:00:00 | | 2003-08-15 | 55,08 | 2.703.400 | 55,29 | 54,08 | 54,50 | 00:00:00 | | 2003-08-18 | 55,97 | 4.727.800 | 56,95 | 54,99 | 55,00 | 00:00:00 | | 2003-08-19 | 56,13 | 4.317.600 | 56,35 | 55,65 | 56,21 | 00:00:00 | | 2003-08-20 | 56,61 | 4.756.600 | 57,03 | 55,85 | 56,13 | 00:00:00 | | 2003-08-21 | 58,06 | 6.612.200 | 58,29 | 56,71 | 56,86 | 00:00:00 | | 2003-08-22 | 57,10 | 3.437.400 | 58,55 | 56,90 | 58,06 | 00:00:00 | | 2003-08-25 | 56,22 | 4.415.400 | 56,90 | 55,79 | 56,78 | 00:00:00 | | 2003-08-26 | 55,92 | 4.845.000 | 56,86 | 55,04 | 56,22 | 00:00:00 | | 2003-08-27 | 55,91 | 2.671.000 | 56,04 | 55,30 | 55,85 | 00:00:00 | | 2003-08-28 | 56,10 | 2.822.800 | 56,32 | 55,35 | 56,00 | 00:00:00 | | 2003-08-29 | 56,51 | 2.690.800 | 56,80 | 56,30 | 56,30 | 00:00:00 | | 2003-09-02 | 55,94 | 3.539.600 | 56,90 | 54,90 | 56,58 | 00:00:00 | | 2003-09-03 | 55,49 | 3.681.200 | 55,95 | 55,09 | 55,95 | 00:00:00 | | 2003-09-04 | 56,09 | 3.158.600 | 56,21 | 54,88 | 55,39 | 00:00:00 | | 2003-09-05 | 55,58 | 3.142.200 | 56,20 | 55,19 | 55,55 | 00:00:00 | | 2003-09-08 | 56,34 | 2.611.800 | 56,51 | 55,33 | 55,58 | 00:00:00 | | 2003-09-09 | 55,92 | 2.109.600 | 56,35 | 55,73 | 56,35 | 00:00:00 | | 2003-09-10 | 54,60 | 3.647.400 | 55,92 | 54,22 | 55,91 | 00:00:00 | | 2003-09-11 | 53,87 | 5.517.600 | 54,44 | 52,81 | 54,40 | 00:00:00 | | 2003-09-12 | 54,00 | 2.270.400 | 54,39 | 53,40 | 53,95 | 00:00:00 | | 2003-09-15 | 54,04 | 2.456.400 | 54,99 | 53,85 | 54,30 | 00:00:00 | | 2003-09-16 | 54,95 | 3.119.200 | 55,11 | 53,96 | 53,96 | 00:00:00 | | 2003-09-17 | 55,08 | 2.563.200 | 55,30 | 54,70 | 54,75 | 00:00:00 | | 2003-09-18 | 56,09 | 2.606.600 | 56,20 | 54,88 | 55,08 | 00:00:00 | | 2003-09-19 | 55,68 | 1.670.200 | 56,09 | 55,22 | 56,09 | 00:00:00 | | 2003-09-22 | 54,80 | 3.297.400 | 55,68 | 54,39 | 55,68 | 00:00:00 | | 2003-09-23 | 54,76 | 1.541.000 | 55,07 | 54,15 | 54,74 | 00:00:00 | | 2003-09-24 | 53,79 | 2.034.000 | 54,96 | 53,70 | 54,77 | 00:00:00 | | 2003-09-25 | 53,50 | 2.446.200 | 54,02 | 52,61 | 53,95 | 00:00:00 | | 2003-09-26 | 52,24 | 3.066.400 | 53,30 | 51,84 | 53,30 | 00:00:00 | | 2003-09-29 | 52,71 | 1.743.400 | 52,93 | 52,12 | 52,29 | 00:00:00 | | 2003-09-30 | 53,31 | 3.026.800 | 53,31 | 52,26 | 52,70 | 00:00:00 | | 2003-10-01 | 55,70 | 4.549.600 | 55,81 | 53,31 | 53,31 | 00:00:00 | | 2003-10-02 | 55,94 | 2.343.200 | 56,25 | 55,36 | 55,70 | 00:00:00 | | 2003-10-03 | 56,15 | 3.071.600 | 57,14 | 55,95 | 56,45 | 00:00:00 | | 2003-10-06 | 55,98 | 2.044.400 | 56,59 | 55,98 | 56,15 | 00:00:00 | | 2003-10-07 | 56,38 | 2.681.200 | 56,56 | 55,20 | 55,98 | 00:00:00 | | 2003-10-08 | 56,50 | 1.963.400 | 56,64 | 56,05 | 56,38 | 00:00:00 | | 2003-10-09 | 57,87 | 3.800.800 | 58,05 | 56,80 | 56,98 | 00:00:00 | | 2003-10-10 | 57,43 | 2.455.000 | 57,95 | 56,77 | 57,87 | 00:00:00 | | 2003-10-13 | 57,75 | 2.718.000 | 57,82 | 56,90 | 57,43 | 00:00:00 | | 2003-10-14 | 57,80 | 2.485.600 | 57,82 | 56,78 | 57,76 | 00:00:00 | | 2003-10-15 | 58,88 | 4.121.600 | 58,98 | 57,95 | 58,21 | 00:00:00 | | 2003-10-16 | 56,91 | 8.893.600 | 58,88 | 56,35 | 58,88 | 00:00:00 | | 2003-10-17 | 56,95 | 2.278.200 | 57,38 | 56,79 | 56,95 | 00:00:00 | | 2003-10-20 | 56,64 | 2.041.800 | 57,28 | 56,40 | 57,00 | 00:00:00 | | 2003-10-21 | 56,53 | 1.843.600 | 57,00 | 56,32 | 57,00 | 00:00:00 | | 2003-10-22 | 56,50 | 2.889.800 | 56,75 | 56,12 | 56,43 | 00:00:00 | | 2003-10-23 | 56,80 | 3.056.600 | 56,85 | 55,96 | 56,50 | 00:00:00 | | 2003-10-24 | 57,06 | 3.879.400 | 57,80 | 56,36 | 56,80 | 00:00:00 | | 2003-10-27 | 57,21 | 2.030.800 | 57,50 | 57,02 | 57,35 | 00:00:00 | | 2003-10-28 | 58,29 | 2.911.200 | 58,32 | 56,96 | 57,50 | 00:00:00 | | 2003-10-29 | 59,38 | 3.159.400 | 59,50 | 57,95 | 58,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
