|
 EMC Corporation C - [Ticker: EMC] |     | | Última Transacción | 29,050 | Hora de Cotización | 2016-09-06 - 20:00:00 | | Variación | +0,280 (+0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 29,130 | Mínimo | 28,650 | | Volumen | 102.673.327 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 28,770 | PER | 0,00% | | Apertura | 28,750 | 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 EMC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 114,00 | 19.050.000 | 116,94 | 110,00 | 116,25 | 00:00:00 | | 2000-01-04 | 106,00 | 15.159.600 | 114,12 | 105,00 | 113,00 | 00:00:00 | | 2000-01-05 | 102,00 | 20.373.400 | 105,75 | 98,56 | 105,00 | 00:00:00 | | 2000-01-06 | 96,00 | 11.168.400 | 103,87 | 95,00 | 102,12 | 00:00:00 | | 2000-01-07 | 107,37 | 12.456.200 | 108,00 | 99,62 | 100,00 | 00:00:00 | | 2000-01-10 | 110,00 | 11.107.800 | 116,06 | 110,00 | 111,50 | 00:00:00 | | 2000-01-11 | 110,00 | 10.004.400 | 115,62 | 109,50 | 114,37 | 00:00:00 | | 2000-01-12 | 110,19 | 10.053.800 | 111,94 | 104,94 | 110,50 | 00:00:00 | | 2000-01-13 | 108,50 | 8.724.400 | 113,50 | 106,50 | 111,25 | 00:00:00 | | 2000-01-14 | 112,37 | 8.734.400 | 113,25 | 111,56 | 112,00 | 00:00:00 | | 2000-01-18 | 113,00 | 9.970.600 | 115,44 | 110,75 | 112,50 | 00:00:00 | | 2000-01-19 | 117,00 | 10.742.200 | 117,44 | 113,50 | 114,25 | 00:00:00 | | 2000-01-20 | 116,75 | 13.276.000 | 120,87 | 115,37 | 119,37 | 00:00:00 | | 2000-01-21 | 121,00 | 10.631.800 | 121,00 | 117,25 | 120,25 | 00:00:00 | | 2000-01-24 | 115,00 | 14.407.800 | 122,50 | 111,37 | 121,19 | 00:00:00 | | 2000-01-25 | 120,00 | 11.881.200 | 125,00 | 112,75 | 114,87 | 00:00:00 | | 2000-01-26 | 111,00 | 23.602.600 | 114,87 | 109,87 | 114,00 | 00:00:00 | | 2000-01-27 | 108,00 | 28.940.000 | 111,06 | 103,00 | 111,00 | 00:00:00 | | 2000-01-28 | 102,12 | 16.806.200 | 110,50 | 101,50 | 106,62 | 00:00:00 | | 2000-01-31 | 107,25 | 16.888.400 | 107,25 | 97,94 | 103,00 | 00:00:00 | | 2000-02-01 | 104,62 | 12.482.800 | 107,50 | 102,06 | 107,50 | 00:00:00 | | 2000-02-02 | 108,00 | 12.363.200 | 110,87 | 104,94 | 105,44 | 00:00:00 | | 2000-02-03 | 110,00 | 12.464.000 | 112,75 | 108,56 | 111,75 | 00:00:00 | | 2000-02-04 | 110,00 | 10.740.400 | 112,00 | 108,06 | 111,87 | 00:00:00 | | 2000-02-07 | 114,62 | 9.847.800 | 115,25 | 107,19 | 109,00 | 00:00:00 | | 2000-02-08 | 117,75 | 12.480.600 | 118,56 | 112,62 | 115,00 | 00:00:00 | | 2000-02-09 | 114,31 | 11.254.000 | 119,75 | 114,25 | 118,44 | 00:00:00 | | 2000-02-10 | 118,37 | 9.009.600 | 118,50 | 113,75 | 116,00 | 00:00:00 | | 2000-02-11 | 116,37 | 8.905.400 | 119,50 | 114,00 | 119,50 | 00:00:00 | | 2000-02-14 | 115,19 | 7.949.400 | 116,50 | 113,31 | 115,37 | 00:00:00 | | 2000-02-15 | 117,00 | 8.451.000 | 117,69 | 111,56 | 114,87 | 00:00:00 | | 2000-02-16 | 118,00 | 9.661.000 | 118,50 | 115,00 | 116,19 | 00:00:00 | | 2000-02-17 | 118,00 | 12.657.800 | 120,81 | 117,56 | 119,00 | 00:00:00 | | 2000-02-18 | 117,25 | 11.646.000 | 120,69 | 116,25 | 118,37 | 00:00:00 | | 2000-02-22 | 116,75 | 11.865.000 | 118,44 | 111,50 | 116,37 | 00:00:00 | | 2000-02-23 | 119,25 | 9.408.800 | 120,44 | 114,56 | 115,00 | 00:00:00 | | 2000-02-24 | 125,00 | 11.601.600 | 125,50 | 117,62 | 119,69 | 00:00:00 | | 2000-02-25 | 123,00 | 11.361.200 | 125,62 | 120,06 | 124,50 | 00:00:00 | | 2000-02-28 | 118,00 | 13.061.600 | 121,19 | 115,62 | 120,00 | 00:00:00 | | 2000-02-29 | 119,00 | 10.709.400 | 121,62 | 118,25 | 119,94 | 00:00:00 | | 2000-03-01 | 118,00 | 9.989.400 | 121,75 | 117,62 | 119,00 | 00:00:00 | | 2000-03-02 | 116,62 | 9.442.200 | 121,00 | 115,50 | 119,25 | 00:00:00 | | 2000-03-03 | 117,62 | 13.933.800 | 119,12 | 115,12 | 118,25 | 00:00:00 | | 2000-03-06 | 120,12 | 11.067.600 | 122,75 | 117,31 | 118,00 | 00:00:00 | | 2000-03-07 | 127,50 | 18.328.800 | 130,88 | 123,00 | 123,00 | 00:00:00 | | 2000-03-08 | 132,13 | 13.533.800 | 133,00 | 125,31 | 127,12 | 00:00:00 | | 2000-03-09 | 131,00 | 8.634.600 | 131,75 | 128,00 | 131,63 | 00:00:00 | | 2000-03-10 | 130,06 | 6.996.600 | 132,50 | 129,00 | 132,00 | 00:00:00 | | 2000-03-13 | 125,50 | 8.537.600 | 129,75 | 124,12 | 125,00 | 00:00:00 | | 2000-03-14 | 120,50 | 10.682.800 | 129,63 | 120,06 | 127,87 | 00:00:00 | | 2000-03-15 | 115,25 | 12.556.800 | 120,87 | 115,25 | 120,75 | 00:00:00 | | 2000-03-16 | 122,75 | 13.486.000 | 122,75 | 115,50 | 120,12 | 00:00:00 | | 2000-03-17 | 128,75 | 11.852.800 | 129,31 | 122,62 | 122,62 | 00:00:00 | | 2000-03-20 | 132,00 | 8.370.600 | 132,19 | 128,63 | 130,00 | 00:00:00 | | 2000-03-21 | 135,13 | 8.400.400 | 136,50 | 128,75 | 132,00 | 00:00:00 | | 2000-03-22 | 134,50 | 9.364.400 | 136,50 | 131,00 | 136,50 | 00:00:00 | | 2000-03-23 | 137,50 | 9.523.400 | 140,31 | 132,50 | 133,50 | 00:00:00 | | 2000-03-24 | 142,00 | 9.718.800 | 145,44 | 137,75 | 137,75 | 00:00:00 | | 2000-03-27 | 143,25 | 8.167.800 | 144,75 | 140,56 | 142,00 | 00:00:00 | | 2000-03-28 | 139,56 | 7.148.400 | 142,63 | 138,25 | 138,38 | 00:00:00 | | 2000-03-29 | 130,81 | 13.008.400 | 139,06 | 130,00 | 138,06 | 00:00:00 | | 2000-03-30 | 129,88 | 14.746.800 | 132,06 | 121,75 | 128,00 | 00:00:00 | | 2000-03-31 | 126,00 | 14.503.400 | 129,94 | 122,37 | 129,81 | 00:00:00 | | 2000-04-03 | 127,00 | 9.657.800 | 127,94 | 122,50 | 125,50 | 00:00:00 | | 2000-04-04 | 128,00 | 22.358.200 | 130,00 | 109,87 | 128,00 | 00:00:00 | | 2000-04-05 | 126,50 | 14.244.400 | 130,63 | 122,00 | 123,50 | 00:00:00 | | 2000-04-06 | 133,13 | 11.929.600 | 134,25 | 129,06 | 131,88 | 00:00:00 | | 2000-04-07 | 144,00 | 11.422.800 | 144,38 | 135,06 | 136,00 | 00:00:00 | | 2000-04-10 | 135,00 | 10.305.600 | 143,13 | 133,50 | 142,25 | 00:00:00 | | 2000-04-11 | 129,88 | 11.248.400 | 134,13 | 128,06 | 132,06 | 00:00:00 | | 2000-04-12 | 127,00 | 14.507.200 | 133,00 | 120,00 | 131,25 | 00:00:00 | | 2000-04-13 | 120,00 | 17.362.800 | 127,62 | 118,50 | 124,00 | 00:00:00 | | 2000-04-14 | 110,00 | 24.308.400 | 117,87 | 107,00 | 116,00 | 00:00:00 | | 2000-04-17 | 124,50 | 19.975.000 | 125,00 | 108,06 | 108,12 | 00:00:00 | | 2000-04-18 | 130,13 | 17.306.600 | 131,00 | 120,12 | 124,81 | 00:00:00 | | 2000-04-19 | 128,00 | 11.807.600 | 132,94 | 124,00 | 131,00 | 00:00:00 | | 2000-04-20 | 132,38 | 9.287.600 | 132,38 | 128,06 | 129,75 | 00:00:00 | | 2000-04-24 | 129,50 | 12.502.800 | 130,63 | 123,75 | 129,00 | 00:00:00 | | 2000-04-25 | 134,25 | 12.168.400 | 135,00 | 130,06 | 133,00 | 00:00:00 | | 2000-04-26 | 137,00 | 12.214.000 | 139,69 | 135,81 | 136,50 | 00:00:00 | | 2000-04-27 | 141,25 | 12.025.400 | 141,94 | 131,75 | 132,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
