Última Hora: "Rui Rio: "Governo não pode dizer que a economia está esplêndida e ao mesmo tempo aumentar a carga fiscal" - Sol" Sun, 18 Aug 2019 20:03:33 GMT    "Aterragem violenta em Ponta Delgada causa danos em avião da Delta Airlines - DNoticias" Sun, 18 Aug 2019 19:08:00 GMT    "Open Arms rejeita proposta espanhola - Sol" Sun, 18 Aug 2019 16:48:39 GMT    "Homicida de Famalicão dizia nos cafés que ia matar a companheira, mas ninguém fez queixa - O MINHO" Sun, 18 Aug 2019 14:53:38 GMT    "Documento secreto prevê um cenário dramático para o pós-Brexit - Sol" Sun, 18 Aug 2019 20:24:18 GMT    "Ministro "enaltece civismo dos portugueses" durante greve - Sol" Fri, 16 Aug 2019 12:00:12 GMT   "Sindicato põe fim à greve já mandatado para marcar a próxima - PÚBLICO" Sun, 18 Aug 2019 21:53:00 GMT    "Função Pública vai ter um novo banco de horas - Jornal de Negócios - Portugal" Sun, 18 Aug 2019 21:00:00 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Governo "disponível para adotar todas as medidas" para que país não pare - Notícias ao Minuto" Sat, 17 Aug 2019 06:47:49 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,280 (+0,000%) EMC Corporation C - [Ticker: EMC]Gráfico EMC Corporation C  Noticias EMC Corporation C  Descargar Históricos de Metastock EMC Corporation C y Otros  Análisis Técnico EMC Corporation C  
Última Transacción29,050Hora de Cotización2016-09-06 - 20:00:00
Variación+0,280 (+0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo29,130Mínimo28,650
Volumen102.673.327Volumen Medio (3m)0
Demanda / OfertaN/AYield
Cierre Anterior28,770PER0,00%
Apertura28,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 EMC desde 2000-01-01 hasta 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03114,0019.050.000116,94110,00116,2500:00:00
2000-01-04106,0015.159.600114,12105,00113,0000:00:00
2000-01-05102,0020.373.400105,7598,56105,0000:00:00
2000-01-0696,0011.168.400103,8795,00102,1200:00:00
2000-01-07107,3712.456.200108,0099,62100,0000:00:00
2000-01-10110,0011.107.800116,06110,00111,5000:00:00
2000-01-11110,0010.004.400115,62109,50114,3700:00:00
2000-01-12110,1910.053.800111,94104,94110,5000:00:00
2000-01-13108,508.724.400113,50106,50111,2500:00:00
2000-01-14112,378.734.400113,25111,56112,0000:00:00
2000-01-18113,009.970.600115,44110,75112,5000:00:00
2000-01-19117,0010.742.200117,44113,50114,2500:00:00
2000-01-20116,7513.276.000120,87115,37119,3700:00:00
2000-01-21121,0010.631.800121,00117,25120,2500:00:00
2000-01-24115,0014.407.800122,50111,37121,1900:00:00
2000-01-25120,0011.881.200125,00112,75114,8700:00:00
2000-01-26111,0023.602.600114,87109,87114,0000:00:00
2000-01-27108,0028.940.000111,06103,00111,0000:00:00
2000-01-28102,1216.806.200110,50101,50106,6200:00:00
2000-01-31107,2516.888.400107,2597,94103,0000:00:00
2000-02-01104,6212.482.800107,50102,06107,5000:00:00
2000-02-02108,0012.363.200110,87104,94105,4400:00:00
2000-02-03110,0012.464.000112,75108,56111,7500:00:00
2000-02-04110,0010.740.400112,00108,06111,8700:00:00
2000-02-07114,629.847.800115,25107,19109,0000:00:00
2000-02-08117,7512.480.600118,56112,62115,0000:00:00
2000-02-09114,3111.254.000119,75114,25118,4400:00:00
2000-02-10118,379.009.600118,50113,75116,0000:00:00
2000-02-11116,378.905.400119,50114,00119,5000:00:00
2000-02-14115,197.949.400116,50113,31115,3700:00:00
2000-02-15117,008.451.000117,69111,56114,8700:00:00
2000-02-16118,009.661.000118,50115,00116,1900:00:00
2000-02-17118,0012.657.800120,81117,56119,0000:00:00
2000-02-18117,2511.646.000120,69116,25118,3700:00:00
2000-02-22116,7511.865.000118,44111,50116,3700:00:00
2000-02-23119,259.408.800120,44114,56115,0000:00:00
2000-02-24125,0011.601.600125,50117,62119,6900:00:00
2000-02-25123,0011.361.200125,62120,06124,5000:00:00
2000-02-28118,0013.061.600121,19115,62120,0000:00:00
2000-02-29119,0010.709.400121,62118,25119,9400:00:00
2000-03-01118,009.989.400121,75117,62119,0000:00:00
2000-03-02116,629.442.200121,00115,50119,2500:00:00
2000-03-03117,6213.933.800119,12115,12118,2500:00:00
2000-03-06120,1211.067.600122,75117,31118,0000:00:00
2000-03-07127,5018.328.800130,88123,00123,0000:00:00
2000-03-08132,1313.533.800133,00125,31127,1200:00:00
2000-03-09131,008.634.600131,75128,00131,6300:00:00
2000-03-10130,066.996.600132,50129,00132,0000:00:00
2000-03-13125,508.537.600129,75124,12125,0000:00:00
2000-03-14120,5010.682.800129,63120,06127,8700:00:00
2000-03-15115,2512.556.800120,87115,25120,7500:00:00
2000-03-16122,7513.486.000122,75115,50120,1200:00:00
2000-03-17128,7511.852.800129,31122,62122,6200:00:00
2000-03-20132,008.370.600132,19128,63130,0000:00:00
2000-03-21135,138.400.400136,50128,75132,0000:00:00
2000-03-22134,509.364.400136,50131,00136,5000:00:00
2000-03-23137,509.523.400140,31132,50133,5000:00:00
2000-03-24142,009.718.800145,44137,75137,7500:00:00
2000-03-27143,258.167.800144,75140,56142,0000:00:00
2000-03-28139,567.148.400142,63138,25138,3800:00:00
2000-03-29130,8113.008.400139,06130,00138,0600:00:00
2000-03-30129,8814.746.800132,06121,75128,0000:00:00
2000-03-31126,0014.503.400129,94122,37129,8100:00:00
2000-04-03127,009.657.800127,94122,50125,5000:00:00
2000-04-04128,0022.358.200130,00109,87128,0000:00:00
2000-04-05126,5014.244.400130,63122,00123,5000:00:00
2000-04-06133,1311.929.600134,25129,06131,8800:00:00
2000-04-07144,0011.422.800144,38135,06136,0000:00:00
2000-04-10135,0010.305.600143,13133,50142,2500:00:00
2000-04-11129,8811.248.400134,13128,06132,0600:00:00
2000-04-12127,0014.507.200133,00120,00131,2500:00:00
2000-04-13120,0017.362.800127,62118,50124,0000:00:00
2000-04-14110,0024.308.400117,87107,00116,0000:00:00
2000-04-17124,5019.975.000125,00108,06108,1200:00:00
2000-04-18130,1317.306.600131,00120,12124,8100:00:00
2000-04-19128,0011.807.600132,94124,00131,0000:00:00
2000-04-20132,389.287.600132,38128,06129,7500:00:00
2000-04-24129,5012.502.800130,63123,75129,0000:00:00
2000-04-25134,2512.168.400135,00130,06133,0000:00:00
2000-04-26137,0012.214.000139,69135,81136,5000:00:00
2000-04-27141,2512.025.400141,94131,75132,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters