|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 64,99 | 3.029.000 | 65,62 | 64,81 | 65,58 | 00:00:00 | | 2005-06-03 | 64,57 | 2.418.000 | 65,34 | 64,18 | 64,99 | 00:00:00 | | 2005-06-06 | 65,27 | 2.413.200 | 65,38 | 64,54 | 64,67 | 00:00:00 | | 2005-06-07 | 65,16 | 3.583.600 | 66,07 | 65,16 | 65,60 | 00:00:00 | | 2005-06-08 | 65,67 | 2.739.200 | 66,60 | 65,24 | 65,80 | 00:00:00 | | 2005-06-09 | 66,62 | 4.005.800 | 66,82 | 65,26 | 65,65 | 00:00:00 | | 2005-06-10 | 66,81 | 3.953.400 | 67,31 | 66,36 | 66,86 | 00:00:00 | | 2005-06-13 | 67,03 | 2.628.600 | 67,47 | 66,39 | 66,65 | 00:00:00 | | 2005-06-14 | 67,06 | 2.537.200 | 67,47 | 66,81 | 67,03 | 00:00:00 | | 2005-06-15 | 66,14 | 3.614.400 | 67,15 | 65,68 | 66,65 | 00:00:00 | | 2005-06-16 | 66,95 | 3.614.200 | 67,20 | 65,90 | 66,04 | 00:00:00 | | 2005-06-17 | 67,93 | 3.379.400 | 68,20 | 67,20 | 67,45 | 00:00:00 | | 2005-06-20 | 68,12 | 2.386.600 | 68,50 | 67,35 | 67,94 | 00:00:00 | | 2005-06-21 | 68,12 | 3.996.200 | 69,40 | 68,03 | 68,12 | 00:00:00 | | 2005-06-22 | 67,00 | 3.258.000 | 68,42 | 66,75 | 68,30 | 00:00:00 | | 2005-06-23 | 66,33 | 2.811.400 | 67,77 | 66,15 | 67,05 | 00:00:00 | | 2005-06-24 | 65,94 | 2.783.600 | 66,30 | 65,35 | 66,23 | 00:00:00 | | 2005-06-27 | 65,36 | 2.585.800 | 66,59 | 65,05 | 65,63 | 00:00:00 | | 2005-06-28 | 66,30 | 2.649.200 | 66,41 | 65,40 | 65,50 | 00:00:00 | | 2005-06-29 | 66,45 | 2.093.000 | 67,23 | 65,93 | 66,46 | 00:00:00 | | 2005-06-30 | 65,49 | 2.754.600 | 66,83 | 65,47 | 66,41 | 00:00:00 | | 2005-07-01 | 66,10 | 2.950.400 | 66,31 | 65,40 | 65,56 | 00:00:00 | | 2005-07-05 | 67,25 | 4.987.800 | 67,30 | 66,54 | 67,00 | 00:00:00 | | 2005-07-06 | 67,60 | 4.130.000 | 68,17 | 67,22 | 67,40 | 00:00:00 | | 2005-07-07 | 67,56 | 2.709.800 | 67,63 | 66,28 | 66,65 | 00:00:00 | | 2005-07-08 | 68,76 | 2.409.400 | 68,90 | 67,20 | 67,45 | 00:00:00 | | 2005-07-11 | 69,52 | 4.841.800 | 69,52 | 68,12 | 69,01 | 00:00:00 | | 2005-07-12 | 69,68 | 2.703.000 | 69,83 | 68,53 | 69,25 | 00:00:00 | | 2005-07-13 | 69,03 | 2.637.400 | 69,73 | 68,92 | 69,39 | 00:00:00 | | 2005-07-14 | 69,41 | 4.173.800 | 69,75 | 69,10 | 69,19 | 00:00:00 | | 2005-07-15 | 69,75 | 2.438.600 | 69,75 | 68,65 | 69,42 | 00:00:00 | | 2005-07-18 | 69,92 | 2.351.000 | 70,00 | 69,70 | 69,75 | 00:00:00 | | 2005-07-19 | 71,49 | 5.432.600 | 71,49 | 70,00 | 70,00 | 00:00:00 | | 2005-07-20 | 71,64 | 4.354.200 | 72,12 | 70,57 | 71,06 | 00:00:00 | | 2005-07-21 | 71,30 | 3.483.200 | 71,87 | 70,82 | 71,81 | 00:00:00 | | 2005-07-22 | 71,35 | 3.697.800 | 71,95 | 70,91 | 71,20 | 00:00:00 | | 2005-07-25 | 70,72 | 2.442.000 | 71,76 | 70,69 | 71,40 | 00:00:00 | | 2005-07-26 | 70,51 | 2.774.400 | 70,93 | 70,05 | 70,70 | 00:00:00 | | 2005-07-27 | 72,59 | 6.031.600 | 73,10 | 70,82 | 70,82 | 00:00:00 | | 2005-07-28 | 73,42 | 3.416.800 | 73,47 | 72,45 | 72,98 | 00:00:00 | | 2005-07-29 | 73,53 | 3.352.800 | 73,98 | 73,00 | 73,42 | 00:00:00 | | 2005-08-01 | 73,20 | 1.542.200 | 73,85 | 73,14 | 73,54 | 00:00:00 | | 2005-08-02 | 72,89 | 1.933.200 | 73,38 | 72,75 | 73,18 | 00:00:00 | | 2005-08-03 | 72,44 | 3.243.400 | 73,07 | 71,93 | 72,90 | 00:00:00 | | 2005-08-04 | 71,42 | 4.193.600 | 72,62 | 71,11 | 72,45 | 00:00:00 | | 2005-08-05 | 71,59 | 3.617.400 | 71,88 | 71,31 | 71,40 | 00:00:00 | | 2005-08-08 | 71,42 | 2.415.200 | 72,49 | 71,31 | 72,00 | 00:00:00 | | 2005-08-09 | 71,62 | 3.908.600 | 72,25 | 71,35 | 71,80 | 00:00:00 | | 2005-08-10 | 71,40 | 3.237.200 | 72,43 | 71,35 | 71,85 | 00:00:00 | | 2005-08-11 | 72,89 | 4.512.400 | 73,06 | 71,65 | 71,65 | 00:00:00 | | 2005-08-12 | 72,60 | 2.095.000 | 72,93 | 72,00 | 72,88 | 00:00:00 | | 2005-08-15 | 72,81 | 2.234.800 | 73,38 | 72,10 | 72,66 | 00:00:00 | | 2005-08-16 | 64,63 | 30.684.600 | 68,19 | 64,30 | 67,11 | 00:00:00 | | 2005-08-17 | 64,53 | 8.503.800 | 65,02 | 64,40 | 64,80 | 00:00:00 | | 2005-08-18 | 64,23 | 5.077.600 | 64,70 | 64,00 | 64,50 | 00:00:00 | | 2005-08-19 | 64,95 | 4.482.000 | 65,10 | 64,25 | 64,54 | 00:00:00 | | 2005-08-22 | 64,69 | 5.165.400 | 65,42 | 64,25 | 65,06 | 00:00:00 | | 2005-08-23 | 64,08 | 4.560.800 | 64,86 | 64,03 | 64,75 | 00:00:00 | | 2005-08-24 | 63,33 | 5.282.000 | 64,30 | 63,26 | 63,95 | 00:00:00 | | 2005-08-25 | 63,84 | 3.271.600 | 64,90 | 63,51 | 64,90 | 00:00:00 | | 2005-08-26 | 63,83 | 3.269.000 | 64,26 | 63,48 | 64,10 | 00:00:00 | | 2005-08-29 | 64,00 | 2.812.200 | 64,14 | 63,14 | 63,30 | 00:00:00 | | 2005-08-30 | 64,53 | 4.296.800 | 64,58 | 63,53 | 64,00 | 00:00:00 | | 2005-08-31 | 65,38 | 4.984.400 | 65,53 | 64,10 | 64,37 | 00:00:00 | | 2005-09-01 | 64,89 | 3.919.200 | 65,67 | 64,68 | 65,46 | 00:00:00 | | 2005-09-02 | 65,05 | 3.278.200 | 65,56 | 64,94 | 65,09 | 00:00:00 | | 2005-09-06 | 66,06 | 3.139.000 | 66,24 | 65,04 | 65,45 | 00:00:00 | | 2005-09-07 | 65,86 | 2.039.000 | 66,09 | 65,23 | 66,08 | 00:00:00 | | 2005-09-08 | 64,72 | 3.215.400 | 65,52 | 64,50 | 65,41 | 00:00:00 | | 2005-09-09 | 64,55 | 3.626.000 | 64,94 | 64,41 | 64,70 | 00:00:00 | | 2005-09-12 | 65,33 | 2.606.000 | 65,46 | 64,30 | 64,42 | 00:00:00 | | 2005-09-13 | 64,65 | 2.695.600 | 65,34 | 64,35 | 65,34 | 00:00:00 | | 2005-09-14 | 63,48 | 5.344.400 | 64,67 | 63,24 | 64,65 | 00:00:00 | | 2005-09-15 | 62,64 | 5.771.000 | 63,48 | 62,45 | 63,47 | 00:00:00 | | 2005-09-16 | 62,55 | 5.793.600 | 62,88 | 62,16 | 62,74 | 00:00:00 | | 2005-09-19 | 61,60 | 5.414.400 | 62,50 | 61,35 | 62,46 | 00:00:00 | | 2005-09-20 | 61,03 | 4.444.000 | 61,80 | 60,90 | 61,52 | 00:00:00 | | 2005-09-21 | 60,40 | 5.933.400 | 61,00 | 59,81 | 60,83 | 00:00:00 | | 2005-09-22 | 60,98 | 3.710.600 | 61,23 | 60,00 | 60,46 | 00:00:00 | | 2005-09-23 | 60,55 | 4.630.800 | 61,03 | 60,07 | 60,95 | 00:00:00 | | 2005-09-26 | 60,88 | 4.289.600 | 61,20 | 59,90 | 60,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
