|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 7,30 | 18.320.700 | 7,45 | 7,10 | 7,17 | 00:00:00 | | 2003-03-14 | 7,34 | 13.300.800 | 7,55 | 7,26 | 7,40 | 00:00:00 | | 2003-03-17 | 7,71 | 17.097.600 | 7,77 | 7,16 | 7,20 | 00:00:00 | | 2003-03-18 | 7,73 | 11.618.000 | 7,90 | 7,63 | 7,88 | 00:00:00 | | 2003-03-19 | 7,70 | 13.151.700 | 7,91 | 7,61 | 7,75 | 00:00:00 | | 2003-03-20 | 7,81 | 11.047.600 | 7,90 | 7,61 | 7,70 | 00:00:00 | | 2003-03-21 | 7,41 | 26.379.200 | 7,83 | 7,22 | 7,83 | 00:00:00 | | 2003-03-24 | 7,01 | 19.000.600 | 7,20 | 6,99 | 7,16 | 00:00:00 | | 2003-03-25 | 7,06 | 24.274.700 | 7,20 | 6,97 | 7,00 | 00:00:00 | | 2003-03-26 | 7,04 | 9.927.000 | 7,15 | 7,00 | 7,08 | 00:00:00 | | 2003-03-27 | 7,16 | 14.520.200 | 7,23 | 6,82 | 6,94 | 00:00:00 | | 2003-03-28 | 7,11 | 10.888.900 | 7,28 | 7,00 | 7,00 | 00:00:00 | | 2003-03-31 | 7,23 | 17.915.400 | 7,23 | 6,75 | 6,75 | 00:00:00 | | 2003-04-01 | 7,39 | 15.337.600 | 7,50 | 7,19 | 7,23 | 00:00:00 | | 2003-04-02 | 7,69 | 18.001.200 | 7,81 | 7,63 | 7,65 | 00:00:00 | | 2003-04-03 | 7,85 | 14.763.500 | 8,01 | 7,62 | 7,74 | 00:00:00 | | 2003-04-04 | 7,80 | 13.307.600 | 7,89 | 7,56 | 7,89 | 00:00:00 | | 2003-04-07 | 7,89 | 13.616.100 | 8,10 | 7,81 | 8,06 | 00:00:00 | | 2003-04-08 | 7,72 | 16.376.600 | 8,08 | 7,60 | 7,88 | 00:00:00 | | 2003-04-09 | 7,76 | 10.772.700 | 7,91 | 7,67 | 7,80 | 00:00:00 | | 2003-04-10 | 7,64 | 7.335.800 | 7,76 | 7,62 | 7,76 | 00:00:00 | | 2003-04-11 | 7,72 | 11.875.200 | 7,90 | 7,72 | 7,90 | 00:00:00 | | 2003-04-14 | 7,81 | 6.666.300 | 7,85 | 7,25 | 7,72 | 00:00:00 | | 2003-04-15 | 7,77 | 10.079.600 | 7,86 | 7,65 | 7,65 | 00:00:00 | | 2003-04-16 | 8,39 | 26.229.100 | 8,45 | 8,07 | 8,10 | 00:00:00 | | 2003-04-17 | 8,50 | 16.204.100 | 8,55 | 8,16 | 8,18 | 00:00:00 | | 2003-04-21 | 8,90 | 13.172.400 | 8,92 | 8,45 | 8,49 | 00:00:00 | | 2003-04-22 | 9,04 | 26.854.700 | 9,44 | 8,83 | 8,90 | 00:00:00 | | 2003-04-23 | 9,32 | 20.209.100 | 9,50 | 9,09 | 9,09 | 00:00:00 | | 2003-04-24 | 9,25 | 12.679.800 | 9,33 | 9,03 | 9,22 | 00:00:00 | | 2003-04-25 | 8,79 | 17.014.400 | 9,14 | 8,78 | 9,00 | 00:00:00 | | 2003-04-28 | 9,04 | 11.881.700 | 9,27 | 8,68 | 8,73 | 00:00:00 | | 2003-04-29 | 9,46 | 15.478.900 | 9,61 | 9,10 | 9,11 | 00:00:00 | | 2003-04-30 | 9,09 | 20.095.600 | 9,35 | 9,00 | 9,34 | 00:00:00 | | 2003-05-01 | 9,30 | 11.881.900 | 9,35 | 8,90 | 9,00 | 00:00:00 | | 2003-05-02 | 9,48 | 12.830.900 | 9,59 | 9,30 | 9,39 | 00:00:00 | | 2003-05-05 | 9,71 | 12.973.000 | 9,93 | 9,55 | 9,60 | 00:00:00 | | 2003-05-06 | 9,71 | 19.004.300 | 10,04 | 9,71 | 9,75 | 00:00:00 | | 2003-05-07 | 9,51 | 15.914.700 | 9,82 | 9,50 | 9,81 | 00:00:00 | | 2003-05-08 | 9,42 | 11.577.100 | 9,55 | 9,28 | 9,35 | 00:00:00 | | 2003-05-09 | 9,49 | 10.968.400 | 9,65 | 9,45 | 9,55 | 00:00:00 | | 2003-05-12 | 9,94 | 12.134.500 | 9,97 | 9,53 | 9,59 | 00:00:00 | | 2003-05-13 | 10,10 | 16.813.100 | 10,14 | 9,70 | 9,70 | 00:00:00 | | 2003-05-14 | 10,00 | 17.252.700 | 10,40 | 10,00 | 10,25 | 00:00:00 | | 2003-05-15 | 9,94 | 15.400.600 | 10,19 | 9,81 | 10,05 | 00:00:00 | | 2003-05-16 | 10,00 | 13.485.300 | 10,00 | 9,70 | 9,97 | 00:00:00 | | 2003-05-19 | 9,30 | 12.688.400 | 9,85 | 9,19 | 9,67 | 00:00:00 | | 2003-05-20 | 9,23 | 12.946.000 | 10,20 | 9,11 | 9,45 | 00:00:00 | | 2003-05-21 | 9,24 | 11.685.200 | 9,27 | 9,00 | 9,27 | 00:00:00 | | 2003-05-22 | 9,49 | 10.840.800 | 9,51 | 9,21 | 9,30 | 00:00:00 | | 2003-05-23 | 9,60 | 8.966.500 | 9,70 | 9,49 | 9,53 | 00:00:00 | | 2003-05-27 | 9,95 | 13.349.200 | 9,99 | 9,50 | 9,55 | 00:00:00 | | 2003-05-28 | 9,96 | 13.418.300 | 10,22 | 9,95 | 10,00 | 00:00:00 | | 2003-05-29 | 10,15 | 12.980.200 | 10,44 | 10,02 | 10,03 | 00:00:00 | | 2003-05-30 | 10,82 | 20.411.000 | 10,84 | 10,31 | 10,40 | 00:00:00 | | 2003-06-02 | 10,43 | 17.770.700 | 11,08 | 10,24 | 11,00 | 00:00:00 | | 2003-06-03 | 10,87 | 13.322.800 | 10,90 | 10,26 | 10,43 | 00:00:00 | | 2003-06-04 | 10,80 | 13.599.000 | 11,01 | 10,70 | 10,90 | 00:00:00 | | 2003-06-05 | 10,99 | 12.006.500 | 11,04 | 10,55 | 10,80 | 00:00:00 | | 2003-06-06 | 11,00 | 19.073.600 | 11,45 | 10,86 | 11,14 | 00:00:00 | | 2003-06-09 | 10,62 | 10.043.300 | 11,06 | 10,40 | 10,91 | 00:00:00 | | 2003-06-10 | 10,46 | 14.146.300 | 10,80 | 10,35 | 10,62 | 00:00:00 | | 2003-06-11 | 10,44 | 12.335.500 | 10,48 | 10,25 | 10,37 | 00:00:00 | | 2003-06-12 | 10,64 | 13.299.500 | 10,88 | 10,26 | 10,45 | 00:00:00 | | 2003-06-13 | 10,42 | 9.208.300 | 10,78 | 10,35 | 10,70 | 00:00:00 | | 2003-06-16 | 10,51 | 12.610.200 | 11,00 | 10,22 | 10,27 | 00:00:00 | | 2003-06-17 | 10,33 | 15.036.400 | 10,60 | 10,25 | 10,60 | 00:00:00 | | 2003-06-18 | 10,32 | 13.337.900 | 10,35 | 10,11 | 10,21 | 00:00:00 | | 2003-06-19 | 10,19 | 8.345.600 | 10,50 | 10,17 | 10,33 | 00:00:00 | | 2003-06-20 | 10,23 | 13.957.400 | 10,36 | 10,17 | 10,35 | 00:00:00 | | 2003-06-23 | 10,07 | 11.600.000 | 10,25 | 9,76 | 10,09 | 00:00:00 | | 2003-06-24 | 9,89 | 11.748.900 | 9,97 | 9,60 | 9,65 | 00:00:00 | | 2003-06-25 | 9,93 | 10.058.700 | 10,17 | 9,86 | 9,89 | 00:00:00 | | 2003-06-26 | 10,24 | 11.748.200 | 10,27 | 9,88 | 9,93 | 00:00:00 | | 2003-06-27 | 10,30 | 10.991.300 | 10,48 | 10,23 | 10,28 | 00:00:00 | | 2003-06-30 | 10,47 | 12.997.300 | 10,55 | 10,26 | 10,50 | 00:00:00 | | 2003-07-01 | 10,56 | 11.832.300 | 10,57 | 10,06 | 10,18 | 00:00:00 | | 2003-07-02 | 10,89 | 17.402.200 | 10,99 | 10,62 | 10,75 | 00:00:00 | | 2003-07-03 | 10,92 | 7.841.400 | 11,00 | 10,64 | 10,85 | 00:00:00 | | 2003-07-07 | 11,74 | 22.899.700 | 11,76 | 10,97 | 11,00 | 00:00:00 | | 2003-07-08 | 11,24 | 43.921.600 | 11,51 | 11,18 | 11,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
