|
 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 | | 2003-07-08 | 11,24 | 43.921.600 | 11,51 | 11,18 | 11,40 | 00:00:00 | | 2003-07-09 | 11,06 | 27.416.700 | 11,30 | 10,91 | 11,29 | 00:00:00 | | 2003-07-10 | 10,93 | 13.811.000 | 11,04 | 10,86 | 10,96 | 00:00:00 | | 2003-07-11 | 10,88 | 13.142.500 | 10,98 | 10,80 | 10,88 | 00:00:00 | | 2003-07-14 | 11,16 | 15.467.900 | 11,26 | 11,07 | 11,08 | 00:00:00 | | 2003-07-15 | 11,07 | 13.418.100 | 11,30 | 10,98 | 11,30 | 00:00:00 | | 2003-07-16 | 10,17 | 43.657.900 | 11,00 | 9,99 | 10,98 | 00:00:00 | | 2003-07-17 | 9,80 | 26.931.800 | 10,05 | 9,65 | 9,91 | 00:00:00 | | 2003-07-18 | 10,00 | 13.109.500 | 10,09 | 9,66 | 10,09 | 00:00:00 | | 2003-07-21 | 10,05 | 11.114.200 | 10,07 | 9,76 | 9,94 | 00:00:00 | | 2003-07-22 | 9,99 | 12.771.600 | 10,16 | 9,85 | 10,09 | 00:00:00 | | 2003-07-23 | 10,09 | 8.913.300 | 10,10 | 9,85 | 10,05 | 00:00:00 | | 2003-07-24 | 9,87 | 9.767.400 | 10,26 | 9,76 | 10,20 | 00:00:00 | | 2003-07-25 | 10,00 | 10.249.500 | 10,00 | 9,61 | 9,85 | 00:00:00 | | 2003-07-28 | 9,91 | 6.959.800 | 9,99 | 9,82 | 9,95 | 00:00:00 | | 2003-07-29 | 10,15 | 11.443.600 | 10,17 | 9,71 | 9,86 | 00:00:00 | | 2003-07-30 | 10,05 | 9.109.300 | 10,29 | 10,00 | 10,26 | 00:00:00 | | 2003-07-31 | 10,64 | 21.464.000 | 10,74 | 10,27 | 10,27 | 00:00:00 | | 2003-08-01 | 10,70 | 12.823.700 | 10,76 | 10,41 | 10,54 | 00:00:00 | | 2003-08-04 | 10,81 | 12.174.600 | 10,81 | 10,35 | 10,80 | 00:00:00 | | 2003-08-05 | 10,53 | 9.869.800 | 10,76 | 10,50 | 10,69 | 00:00:00 | | 2003-08-06 | 10,85 | 25.860.200 | 11,16 | 10,50 | 10,53 | 00:00:00 | | 2003-08-07 | 11,10 | 23.051.400 | 11,38 | 10,85 | 11,15 | 00:00:00 | | 2003-08-08 | 11,25 | 13.229.000 | 11,36 | 11,19 | 11,21 | 00:00:00 | | 2003-08-11 | 11,25 | 21.862.100 | 11,50 | 11,10 | 11,25 | 00:00:00 | | 2003-08-12 | 11,35 | 13.800.800 | 11,40 | 11,12 | 11,29 | 00:00:00 | | 2003-08-13 | 11,25 | 19.033.800 | 11,50 | 11,22 | 11,44 | 00:00:00 | | 2003-08-14 | 11,11 | 13.656.300 | 11,24 | 11,07 | 11,23 | 00:00:00 | | 2003-08-15 | 11,23 | 8.356.600 | 11,43 | 11,06 | 11,24 | 00:00:00 | | 2003-08-18 | 11,46 | 10.662.400 | 11,49 | 11,28 | 11,30 | 00:00:00 | | 2003-08-19 | 11,62 | 8.998.500 | 11,62 | 11,30 | 11,50 | 00:00:00 | | 2003-08-20 | 12,18 | 25.378.100 | 12,45 | 11,45 | 11,80 | 00:00:00 | | 2003-08-21 | 12,38 | 17.373.900 | 12,69 | 12,31 | 12,34 | 00:00:00 | | 2003-08-22 | 12,12 | 17.000.400 | 12,85 | 12,06 | 12,80 | 00:00:00 | | 2003-08-25 | 12,28 | 8.122.900 | 12,33 | 11,95 | 12,07 | 00:00:00 | | 2003-08-26 | 12,23 | 10.210.600 | 12,34 | 11,93 | 12,11 | 00:00:00 | | 2003-08-27 | 12,61 | 10.725.100 | 12,65 | 12,16 | 12,20 | 00:00:00 | | 2003-08-28 | 12,54 | 9.189.200 | 12,70 | 12,36 | 12,69 | 00:00:00 | | 2003-08-29 | 12,75 | 10.602.100 | 12,78 | 12,47 | 12,56 | 00:00:00 | | 2003-09-02 | 13,10 | 14.303.700 | 13,19 | 12,80 | 12,84 | 00:00:00 | | 2003-09-03 | 13,26 | 14.952.300 | 13,50 | 13,21 | 13,23 | 00:00:00 | | 2003-09-04 | 13,27 | 12.023.000 | 13,34 | 13,07 | 13,27 | 00:00:00 | | 2003-09-05 | 13,03 | 13.643.200 | 13,39 | 13,03 | 13,22 | 00:00:00 | | 2003-09-08 | 13,61 | 12.176.600 | 13,69 | 13,19 | 13,20 | 00:00:00 | | 2003-09-09 | 13,60 | 15.360.500 | 13,97 | 13,47 | 13,62 | 00:00:00 | | 2003-09-10 | 13,09 | 14.841.300 | 13,54 | 13,00 | 13,40 | 00:00:00 | | 2003-09-11 | 13,34 | 11.122.600 | 13,38 | 13,01 | 13,10 | 00:00:00 | | 2003-09-12 | 13,45 | 10.471.600 | 13,45 | 13,14 | 13,20 | 00:00:00 | | 2003-09-15 | 13,29 | 9.168.500 | 13,65 | 13,22 | 13,45 | 00:00:00 | | 2003-09-16 | 13,65 | 11.750.900 | 13,73 | 13,30 | 13,30 | 00:00:00 | | 2003-09-17 | 13,77 | 9.631.700 | 13,90 | 13,57 | 13,60 | 00:00:00 | | 2003-09-18 | 13,93 | 9.117.900 | 13,96 | 13,62 | 13,67 | 00:00:00 | | 2003-09-19 | 13,90 | 9.306.300 | 13,91 | 13,62 | 13,84 | 00:00:00 | | 2003-09-22 | 13,43 | 13.887.900 | 13,70 | 13,23 | 13,60 | 00:00:00 | | 2003-09-23 | 13,40 | 7.718.200 | 13,55 | 13,25 | 13,31 | 00:00:00 | | 2003-09-24 | 12,60 | 20.318.400 | 13,38 | 12,44 | 13,25 | 00:00:00 | | 2003-09-25 | 12,43 | 13.626.900 | 12,90 | 12,43 | 12,75 | 00:00:00 | | 2003-09-26 | 12,52 | 12.703.900 | 12,98 | 12,44 | 12,45 | 00:00:00 | | 2003-09-29 | 12,68 | 10.302.800 | 12,85 | 12,50 | 12,68 | 00:00:00 | | 2003-09-30 | 12,63 | 21.666.400 | 12,75 | 12,21 | 12,28 | 00:00:00 | | 2003-10-01 | 13,00 | 15.053.000 | 13,00 | 12,60 | 12,63 | 00:00:00 | | 2003-10-02 | 13,00 | 13.669.000 | 13,18 | 12,83 | 13,00 | 00:00:00 | | 2003-10-03 | 13,41 | 14.648.300 | 13,51 | 13,28 | 13,36 | 00:00:00 | | 2003-10-06 | 13,65 | 7.214.200 | 13,65 | 13,45 | 13,50 | 00:00:00 | | 2003-10-07 | 13,96 | 13.320.400 | 13,96 | 13,38 | 13,51 | 00:00:00 | | 2003-10-08 | 14,06 | 11.460.900 | 14,11 | 13,86 | 14,00 | 00:00:00 | | 2003-10-09 | 14,00 | 10.820.200 | 14,35 | 13,95 | 14,29 | 00:00:00 | | 2003-10-10 | 14,49 | 11.430.000 | 14,49 | 14,01 | 14,05 | 00:00:00 | | 2003-10-13 | 14,45 | 11.818.600 | 14,66 | 14,30 | 14,60 | 00:00:00 | | 2003-10-14 | 13,34 | 54.296.500 | 13,60 | 13,05 | 13,58 | 00:00:00 | | 2003-10-15 | 12,80 | 30.452.200 | 13,53 | 12,70 | 13,51 | 00:00:00 | | 2003-10-16 | 13,35 | 22.422.000 | 13,48 | 13,00 | 13,00 | 00:00:00 | | 2003-10-17 | 13,15 | 18.933.400 | 13,49 | 13,03 | 13,49 | 00:00:00 | | 2003-10-20 | 12,92 | 18.227.300 | 13,24 | 12,92 | 13,20 | 00:00:00 | | 2003-10-21 | 13,50 | 25.915.800 | 13,62 | 12,95 | 13,00 | 00:00:00 | | 2003-10-22 | 13,46 | 16.648.000 | 13,47 | 13,10 | 13,25 | 00:00:00 | | 2003-10-23 | 13,18 | 13.192.900 | 13,31 | 13,07 | 13,20 | 00:00:00 | | 2003-10-24 | 13,15 | 19.995.500 | 13,15 | 12,69 | 12,91 | 00:00:00 | | 2003-10-27 | 13,07 | 10.532.200 | 13,34 | 13,02 | 13,30 | 00:00:00 | | 2003-10-28 | 13,44 | 16.730.600 | 13,44 | 13,05 | 13,18 | 00:00:00 | | 2003-10-29 | 13,58 | 14.842.000 | 13,65 | 13,35 | 13,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
