|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 40,88 | 1.745.800 | 41,31 | 39,88 | 40,00 | 00:00:00 | | 2000-04-28 | 40,37 | 1.451.600 | 40,88 | 39,94 | 40,37 | 00:00:00 | | 2000-05-01 | 40,44 | 1.827.400 | 40,44 | 39,25 | 39,50 | 00:00:00 | | 2000-05-02 | 40,69 | 1.803.600 | 42,00 | 40,44 | 40,88 | 00:00:00 | | 2000-05-03 | 40,56 | 1.219.600 | 40,88 | 39,94 | 40,75 | 00:00:00 | | 2000-05-04 | 39,94 | 2.078.400 | 40,25 | 39,50 | 40,25 | 00:00:00 | | 2000-05-05 | 39,38 | 1.786.400 | 39,75 | 38,87 | 39,75 | 00:00:00 | | 2000-05-08 | 40,25 | 1.469.800 | 40,94 | 39,19 | 39,50 | 00:00:00 | | 2000-05-09 | 40,06 | 1.664.000 | 41,62 | 40,00 | 40,37 | 00:00:00 | | 2000-05-10 | 41,75 | 1.814.000 | 41,75 | 39,94 | 40,00 | 00:00:00 | | 2000-05-11 | 41,50 | 5.960.200 | 42,88 | 40,81 | 42,75 | 00:00:00 | | 2000-05-12 | 44,06 | 4.789.800 | 44,38 | 42,38 | 42,56 | 00:00:00 | | 2000-05-15 | 44,94 | 2.729.800 | 44,94 | 44,31 | 44,31 | 00:00:00 | | 2000-05-16 | 46,56 | 7.587.000 | 48,25 | 46,37 | 47,62 | 00:00:00 | | 2000-05-17 | 46,56 | 4.932.800 | 47,19 | 45,62 | 46,12 | 00:00:00 | | 2000-05-18 | 46,31 | 4.023.800 | 47,56 | 45,94 | 47,00 | 00:00:00 | | 2000-05-19 | 46,81 | 2.424.200 | 47,31 | 45,13 | 45,13 | 00:00:00 | | 2000-05-22 | 49,56 | 5.611.000 | 49,63 | 46,50 | 46,88 | 00:00:00 | | 2000-05-23 | 47,31 | 5.675.600 | 49,25 | 46,31 | 49,00 | 00:00:00 | | 2000-05-24 | 47,12 | 2.965.600 | 47,44 | 46,56 | 47,31 | 00:00:00 | | 2000-05-25 | 47,94 | 2.782.400 | 48,50 | 47,25 | 47,25 | 00:00:00 | | 2000-05-26 | 44,69 | 4.164.400 | 46,88 | 43,88 | 45,50 | 00:00:00 | | 2000-05-30 | 45,25 | 2.494.200 | 45,81 | 44,75 | 44,75 | 00:00:00 | | 2000-05-31 | 41,56 | 4.146.800 | 43,75 | 41,50 | 43,63 | 00:00:00 | | 2000-06-01 | 42,88 | 2.928.800 | 43,25 | 41,75 | 42,38 | 00:00:00 | | 2000-06-02 | 42,00 | 11.569 | 42,88 | 42,00 | 42,38 | 00:00:00 | | 2000-06-05 | 41,94 | 1.296.800 | 42,38 | 41,75 | 42,38 | 00:00:00 | | 2000-06-06 | 43,81 | 2.855.400 | 43,81 | 42,56 | 42,62 | 00:00:00 | | 2000-06-07 | 43,06 | 1.596.200 | 43,94 | 42,69 | 43,81 | 00:00:00 | | 2000-06-08 | 42,25 | 1.662.600 | 43,50 | 42,06 | 43,38 | 00:00:00 | | 2000-06-09 | 41,50 | 4.579 | 42,63 | 41,00 | 42,38 | 00:00:00 | | 2000-06-12 | 41,72 | 1.122.800 | 42,12 | 41,31 | 41,62 | 00:00:00 | | 2000-06-13 | 40,31 | 1.985.800 | 41,19 | 40,06 | 41,19 | 00:00:00 | | 2000-06-14 | 42,94 | 3.178.600 | 43,38 | 40,19 | 40,38 | 00:00:00 | | 2000-06-15 | 42,12 | 2.509.000 | 43,88 | 41,94 | 43,88 | 00:00:00 | | 2000-06-16 | 41,38 | 2.383.600 | 42,12 | 40,81 | 42,12 | 00:00:00 | | 2000-06-19 | 40,19 | 2.886.600 | 41,12 | 39,06 | 41,12 | 00:00:00 | | 2000-06-20 | 39,19 | 2.763.400 | 40,19 | 38,69 | 40,12 | 00:00:00 | | 2000-06-21 | 39,25 | 2.722.400 | 39,38 | 37,88 | 38,62 | 00:00:00 | | 2000-06-22 | 37,06 | 3.183.600 | 39,38 | 36,94 | 39,12 | 00:00:00 | | 2000-06-23 | 37,69 | 2.080.000 | 37,88 | 37,25 | 37,62 | 00:00:00 | | 2000-06-26 | 37,50 | 1.769.000 | 38,25 | 37,38 | 38,12 | 00:00:00 | | 2000-06-27 | 39,12 | 3.539.800 | 39,12 | 37,38 | 37,75 | 00:00:00 | | 2000-06-28 | 38,78 | 3.605.800 | 39,75 | 37,88 | 38,88 | 00:00:00 | | 2000-06-29 | 36,88 | 3.565.200 | 38,38 | 36,50 | 38,38 | 00:00:00 | | 2000-06-30 | 37,00 | 3.062.200 | 37,69 | 36,31 | 37,31 | 00:00:00 | | 2000-07-03 | 38,50 | 2.019.400 | 38,56 | 36,81 | 37,06 | 00:00:00 | | 2000-07-05 | 39,12 | 2.000.800 | 39,38 | 37,56 | 38,00 | 00:00:00 | | 2000-07-06 | 38,69 | 1.626.400 | 39,56 | 38,00 | 39,00 | 00:00:00 | | 2000-07-07 | 39,06 | 1.562.400 | 39,38 | 38,38 | 39,00 | 00:00:00 | | 2000-07-10 | 38,62 | 1.567.000 | 39,25 | 38,25 | 38,94 | 00:00:00 | | 2000-07-11 | 38,56 | 2.183.800 | 39,25 | 37,69 | 37,75 | 00:00:00 | | 2000-07-12 | 38,62 | 1.204.200 | 38,94 | 37,88 | 38,50 | 00:00:00 | | 2000-07-13 | 39,88 | 2.002.000 | 40,50 | 38,94 | 39,00 | 00:00:00 | | 2000-07-14 | 39,62 | 1.251.000 | 39,94 | 39,06 | 39,62 | 00:00:00 | | 2000-07-17 | 40,94 | 1.585.600 | 40,94 | 39,44 | 39,50 | 00:00:00 | | 2000-07-18 | 40,38 | 2.284.200 | 41,38 | 40,31 | 41,12 | 00:00:00 | | 2000-07-19 | 38,94 | 3.121.200 | 40,44 | 37,62 | 40,25 | 00:00:00 | | 2000-07-20 | 39,62 | 1.202.200 | 40,12 | 38,75 | 38,94 | 00:00:00 | | 2000-07-21 | 39,88 | 1.354.400 | 40,31 | 39,69 | 39,88 | 00:00:00 | | 2000-07-24 | 39,25 | 897.000 | 39,88 | 39,00 | 39,88 | 00:00:00 | | 2000-07-25 | 38,75 | 704.200 | 39,31 | 38,62 | 39,31 | 00:00:00 | | 2000-07-26 | 37,56 | 1.136.400 | 37,94 | 37,44 | 37,88 | 00:00:00 | | 2000-07-27 | 38,44 | 1.085.800 | 38,81 | 37,62 | 37,62 | 00:00:00 | | 2000-07-28 | 37,88 | 792.600 | 38,44 | 37,75 | 38,19 | 00:00:00 | | 2000-07-31 | 38,56 | 1.092.400 | 38,69 | 37,81 | 37,81 | 00:00:00 | | 2000-08-01 | 38,56 | 1.422.000 | 38,94 | 38,38 | 38,69 | 00:00:00 | | 2000-08-02 | 37,69 | 2.050.200 | 38,88 | 37,56 | 38,56 | 00:00:00 | | 2000-08-03 | 37,12 | 1.530.200 | 37,75 | 36,81 | 37,75 | 00:00:00 | | 2000-08-04 | 36,06 | 2.657.000 | 37,19 | 35,75 | 37,12 | 00:00:00 | | 2000-08-07 | 37,50 | 3.989.400 | 37,62 | 34,75 | 35,50 | 00:00:00 | | 2000-08-08 | 37,38 | 2.965.200 | 38,69 | 36,19 | 37,44 | 00:00:00 | | 2000-08-09 | 36,56 | 2.479.800 | 37,25 | 36,25 | 37,12 | 00:00:00 | | 2000-08-10 | 36,31 | 1.221.000 | 37,00 | 35,81 | 36,31 | 00:00:00 | | 2000-08-11 | 37,00 | 1.829.200 | 37,62 | 36,56 | 36,88 | 00:00:00 | | 2000-08-14 | 37,00 | 2.263.600 | 38,19 | 36,25 | 38,00 | 00:00:00 | | 2000-08-15 | 33,25 | 13.326.200 | 37,00 | 32,50 | 36,88 | 00:00:00 | | 2000-08-16 | 33,88 | 7.704.600 | 34,12 | 33,50 | 33,50 | 00:00:00 | | 2000-08-17 | 33,00 | 2.444.000 | 34,00 | 32,75 | 33,88 | 00:00:00 | | 2000-08-18 | 32,94 | 1.701.800 | 33,38 | 32,62 | 33,00 | 00:00:00 | | 2000-08-21 | 33,12 | 1.846.200 | 33,25 | 32,75 | 33,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
