|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 41,12 | 2.332.600 | 43,12 | 41,00 | 42,56 | 00:00:00 | | 2000-12-14 | 40,75 | 1.656.600 | 40,88 | 39,50 | 40,50 | 00:00:00 | | 2000-12-15 | 41,12 | 2.477.400 | 41,44 | 40,00 | 40,00 | 00:00:00 | | 2000-12-18 | 42,88 | 2.206.800 | 43,50 | 41,12 | 41,62 | 00:00:00 | | 2000-12-19 | 43,00 | 2.587.000 | 44,44 | 42,50 | 42,62 | 00:00:00 | | 2000-12-20 | 42,81 | 1.789.400 | 43,00 | 42,25 | 42,50 | 00:00:00 | | 2000-12-21 | 43,25 | 1.978.600 | 43,38 | 42,38 | 42,38 | 00:00:00 | | 2000-12-22 | 45,12 | 1.687.800 | 45,19 | 43,00 | 43,25 | 00:00:00 | | 2000-12-26 | 46,12 | 1.972.200 | 46,38 | 44,88 | 45,25 | 00:00:00 | | 2000-12-27 | 46,56 | 1.267.800 | 46,69 | 45,00 | 45,94 | 00:00:00 | | 2000-12-28 | 46,62 | 1.198.400 | 46,81 | 45,12 | 46,75 | 00:00:00 | | 2000-12-29 | 45,81 | 1.033.400 | 47,12 | 45,69 | 46,38 | 00:00:00 | | 2001-01-02 | 44,81 | 1.556.800 | 45,75 | 44,38 | 45,50 | 00:00:00 | | 2001-01-03 | 44,31 | 2.407.000 | 44,94 | 43,31 | 44,19 | 00:00:00 | | 2001-01-04 | 45,62 | 3.177.600 | 46,12 | 44,56 | 44,75 | 00:00:00 | | 2001-01-05 | 44,19 | 2.105.000 | 45,88 | 43,38 | 45,88 | 00:00:00 | | 2001-01-08 | 43,94 | 1.209.400 | 44,25 | 43,31 | 43,88 | 00:00:00 | | 2001-01-09 | 44,12 | 1.143.600 | 44,50 | 43,38 | 44,38 | 00:00:00 | | 2001-01-10 | 43,69 | 2.097.600 | 44,25 | 42,06 | 43,25 | 00:00:00 | | 2001-01-11 | 43,06 | 2.177.600 | 44,25 | 42,12 | 44,25 | 00:00:00 | | 2001-01-12 | 40,88 | 3.416.000 | 43,06 | 39,94 | 43,06 | 00:00:00 | | 2001-01-16 | 42,00 | 2.464.000 | 42,12 | 40,06 | 40,75 | 00:00:00 | | 2001-01-17 | 41,25 | 2.227.600 | 41,88 | 40,44 | 41,75 | 00:00:00 | | 2001-01-18 | 40,44 | 2.339.800 | 40,88 | 39,19 | 39,88 | 00:00:00 | | 2001-01-19 | 40,12 | 1.618.400 | 40,62 | 39,38 | 40,50 | 00:00:00 | | 2001-01-22 | 40,00 | 4.272.600 | 40,44 | 38,38 | 39,62 | 00:00:00 | | 2001-01-23 | 41,62 | 2.635.400 | 42,06 | 40,06 | 40,06 | 00:00:00 | | 2001-01-24 | 41,81 | 1.639.600 | 42,31 | 41,31 | 41,62 | 00:00:00 | | 2001-01-25 | 42,69 | 1.740.000 | 42,88 | 41,69 | 42,00 | 00:00:00 | | 2001-01-26 | 41,69 | 1.126.400 | 42,38 | 41,19 | 42,12 | 00:00:00 | | 2001-01-29 | 42,07 | 957.000 | 42,25 | 41,60 | 41,90 | 00:00:00 | | 2001-01-30 | 42,91 | 1.087.600 | 43,10 | 41,02 | 41,85 | 00:00:00 | | 2001-01-31 | 42,92 | 2.128.000 | 44,08 | 42,75 | 42,80 | 00:00:00 | | 2001-02-01 | 42,37 | 1.914.200 | 43,40 | 42,01 | 42,91 | 00:00:00 | | 2001-02-02 | 42,50 | 1.098.000 | 42,80 | 42,15 | 42,56 | 00:00:00 | | 2001-02-05 | 42,36 | 977.000 | 42,60 | 42,01 | 42,60 | 00:00:00 | | 2001-02-06 | 41,89 | 1.153.800 | 42,10 | 41,45 | 42,00 | 00:00:00 | | 2001-02-07 | 42,41 | 1.109.000 | 42,55 | 41,90 | 41,90 | 00:00:00 | | 2001-02-08 | 42,24 | 1.488.200 | 42,55 | 41,75 | 42,51 | 00:00:00 | | 2001-02-09 | 42,83 | 1.836.800 | 42,96 | 41,92 | 42,24 | 00:00:00 | | 2001-02-12 | 41,71 | 1.957.200 | 42,68 | 41,60 | 42,60 | 00:00:00 | | 2001-02-13 | 42,15 | 3.221.000 | 42,85 | 41,06 | 41,25 | 00:00:00 | | 2001-02-14 | 41,96 | 3.402.600 | 43,07 | 41,12 | 43,00 | 00:00:00 | | 2001-02-15 | 42,05 | 2.338.800 | 42,50 | 41,60 | 41,96 | 00:00:00 | | 2001-02-16 | 41,85 | 1.421.800 | 42,85 | 41,53 | 42,05 | 00:00:00 | | 2001-02-20 | 40,41 | 3.438.400 | 41,55 | 39,41 | 40,95 | 00:00:00 | | 2001-02-21 | 39,75 | 1.921.800 | 40,60 | 39,25 | 40,41 | 00:00:00 | | 2001-02-22 | 39,63 | 1.945.800 | 40,10 | 39,10 | 39,75 | 00:00:00 | | 2001-02-23 | 39,31 | 2.090.400 | 39,75 | 38,70 | 39,73 | 00:00:00 | | 2001-02-26 | 40,87 | 1.714.400 | 41,10 | 39,27 | 39,40 | 00:00:00 | | 2001-02-27 | 40,87 | 1.523.200 | 41,30 | 40,25 | 40,35 | 00:00:00 | | 2001-02-28 | 40,70 | 1.996.200 | 41,60 | 39,97 | 40,88 | 00:00:00 | | 2001-03-01 | 40,62 | 1.901.000 | 41,09 | 40,00 | 40,00 | 00:00:00 | | 2001-03-02 | 41,30 | 1.216.200 | 41,78 | 40,68 | 40,80 | 00:00:00 | | 2001-03-05 | 42,41 | 2.462.200 | 42,95 | 41,20 | 41,20 | 00:00:00 | | 2001-03-06 | 42,73 | 1.692.800 | 43,90 | 42,40 | 43,90 | 00:00:00 | | 2001-03-07 | 45,32 | 5.113.400 | 45,50 | 43,75 | 44,00 | 00:00:00 | | 2001-03-08 | 45,91 | 2.367.600 | 45,96 | 45,04 | 45,20 | 00:00:00 | | 2001-03-09 | 44,47 | 2.481.400 | 45,50 | 44,03 | 45,50 | 00:00:00 | | 2001-03-12 | 42,60 | 2.512.800 | 44,15 | 42,25 | 43,50 | 00:00:00 | | 2001-03-13 | 43,55 | 2.407.800 | 44,01 | 42,60 | 42,60 | 00:00:00 | | 2001-03-14 | 42,24 | 2.768.200 | 42,85 | 41,70 | 42,85 | 00:00:00 | | 2001-03-15 | 42,06 | 3.300.000 | 43,01 | 41,96 | 42,24 | 00:00:00 | | 2001-03-16 | 41,28 | 2.923.800 | 41,70 | 40,90 | 41,15 | 00:00:00 | | 2001-03-19 | 41,37 | 2.570.000 | 41,56 | 40,68 | 41,08 | 00:00:00 | | 2001-03-20 | 40,33 | 3.225.200 | 41,60 | 40,05 | 41,20 | 00:00:00 | | 2001-03-21 | 38,17 | 9.092.000 | 39,01 | 35,85 | 39,00 | 00:00:00 | | 2001-03-22 | 37,66 | 4.081.000 | 37,80 | 36,86 | 37,65 | 00:00:00 | | 2001-03-23 | 36,14 | 4.688.000 | 37,50 | 35,92 | 36,75 | 00:00:00 | | 2001-03-26 | 36,50 | 4.727.600 | 38,00 | 36,25 | 36,35 | 00:00:00 | | 2001-03-27 | 37,12 | 3.290.600 | 37,20 | 36,24 | 36,75 | 00:00:00 | | 2001-03-28 | 37,37 | 2.716.000 | 37,75 | 36,26 | 36,90 | 00:00:00 | | 2001-03-29 | 36,85 | 2.111.800 | 37,20 | 36,30 | 36,75 | 00:00:00 | | 2001-03-30 | 36,34 | 2.181.600 | 37,00 | 36,10 | 36,86 | 00:00:00 | | 2001-04-02 | 36,00 | 2.233.200 | 37,30 | 35,61 | 36,40 | 00:00:00 | | 2001-04-03 | 34,60 | 2.616.200 | 36,00 | 34,45 | 35,80 | 00:00:00 | | 2001-04-04 | 35,44 | 2.827.200 | 35,86 | 34,54 | 34,60 | 00:00:00 | | 2001-04-05 | 36,80 | 2.341.600 | 37,02 | 35,40 | 35,44 | 00:00:00 | | 2001-04-06 | 36,80 | 2.992.400 | 37,00 | 35,85 | 36,55 | 00:00:00 | | 2001-04-09 | 37,10 | 2.307.600 | 37,75 | 36,60 | 36,60 | 00:00:00 | | 2001-04-10 | 38,02 | 3.180.400 | 38,20 | 37,00 | 37,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
